Skip to main content

Grupo Televisa S.A. ADR (NY: TV )

2.120 +0.110 (+5.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 18.59 18.60 18.30 18.35 869,716 -0.15(-0.80%)
Jul 30, 2018 18.46 18.64 18.32 18.50 1,021,256 +0.05(+0.25%)
Jul 27, 2018 18.46 18.52 18.39 18.45 1,243,765 +0.02(+0.10%)
Jul 26, 2018 18.41 18.77 18.35 18.43 1,239,122 +0.00(+0.00%)
Jul 25, 2018 18.41 18.62 18.38 18.43 1,167,520 -0.03(-0.15%)
Jul 24, 2018 18.41 18.53 18.35 18.46 1,494,565 +0.11(+0.60%)
Jul 23, 2018 18.47 18.65 18.31 18.35 2,125,953 -0.12(-0.65%)
Jul 20, 2018 18.72 18.78 18.38 18.47 2,608,746 -0.23(-1.23%)
Jul 19, 2018 19.07 19.36 18.66 18.70 1,840,688 -0.56(-2.92%)
Jul 18, 2018 19.36 19.50 19.23 19.26 3,357,639 -0.10(-0.52%)
Jul 17, 2018 19.41 19.76 19.32 19.37 3,201,612 -0.10(-0.52%)
Jul 16, 2018 18.92 19.49 18.77 19.47 2,171,803 +0.67(+3.59%)
Jul 13, 2018 18.85 18.97 18.64 18.79 2,424,491 -0.11(-0.59%)
Jul 12, 2018 19.34 19.34 18.85 18.90 3,078,481 -0.30(-1.54%)
Jul 11, 2018 18.78 19.37 18.66 19.20 3,195,384 +0.40(+2.11%)
Jul 10, 2018 18.46 19.15 18.43 18.80 2,945,501 +0.71(+3.93%)
Jul 09, 2018 18.33 18.42 18.06 18.09 1,509,660 -0.03(-0.15%)
Jul 06, 2018 17.71 18.20 17.69 18.12 1,714,393 +0.30(+1.71%)
Jul 05, 2018 17.60 17.94 17.54 17.82 5,708,178 +0.41(+2.33%)
Jul 03, 2018 17.41 17.41 17.41 0 +0.39(+2.28%)
Jul 02, 2018 17.29 17.33 16.87 17.02 1,066,786 -0.47(-2.69%)
Jun 29, 2018 17.35 17.78 17.15 17.49 1,840,763 +0.30(+1.72%)
Jun 28, 2018 16.90 17.44 16.90 17.20 1,324,665 +0.28(+1.64%)
Jun 27, 2018 16.74 17.20 16.62 16.92 1,472,800 +0.17(+0.99%)
Jun 26, 2018 16.71 16.92 16.46 16.75 1,585,439 +0.02(+0.11%)
Jun 25, 2018 16.66 16.82 16.38 16.74 984,778 +0.21(+1.28%)
Jun 22, 2018 16.33 16.62 16.27 16.52 1,904,553 +0.37(+2.29%)
Jun 21, 2018 16.23 16.61 16.13 16.15 1,433,855 -0.69(-4.11%)
Jun 20, 2018 16.58 16.97 16.45 16.85 1,453,954 +0.47(+2.88%)
Jun 19, 2018 16.45 16.70 16.20 16.38 1,103,852 -0.11(-0.67%)
Jun 18, 2018 14.77 16.69 14.77 16.49 845,654 -0.18(-1.11%)
Jun 15, 2018 16.73 16.59 16.67 2,226,800 -0.06(-0.33%)
Jun 14, 2018 16.15 16.77 16.15 16.73 2,655,714 +0.62(+3.84%)
Jun 13, 2018 16.06 16.51 16.03 16.11 1,683,466 +0.06(+0.40%)
Jun 12, 2018 15.97 16.16 15.95 16.04 1,227,133 +0.09(+0.58%)
Jun 11, 2018 16.01 16.20 15.89 15.95 1,731,089 -0.06(-0.40%)
Jun 08, 2018 15.85 16.13 15.62 16.02 1,455,626 +0.20(+1.28%)
Jun 07, 2018 15.73 16.09 15.66 15.81 2,615,737 +0.12(+0.76%)
Jun 06, 2018 15.82 15.69 3,096,344 +0.13(+0.83%)
Jun 05, 2018 15.77 15.84 15.41 15.56 1,539,659 -0.30(-1.92%)
Jun 04, 2018 16.04 16.04 15.61 15.87 1,199,156 -0.06(-0.41%)
Jun 01, 2018 15.66 16.14 15.57 15.93 1,689,616 +0.46(+2.98%)
May 31, 2018 15.56 15.66 15.27 15.47 1,297,350 -0.14(-0.89%)
May 30, 2018 15.82 15.82 15.30 15.61 1,494,340 -0.15(-0.94%)
May 29, 2018 16.15 16.15 15.65 15.76 1,239,943 -0.51(-3.13%)
May 25, 2018 16.27 16.27 16.27 0 -0.06(-0.34%)
May 24, 2018 16.40 16.52 16.21 16.32 1,087,004 -0.08(-0.50%)
May 23, 2018 16.15 16.48 15.86 16.40 1,408,332 +0.10(+0.62%)
May 22, 2018 16.09 16.44 15.94 16.30 1,820,694 +0.24(+1.49%)
May 21, 2018 16.36 16.45 16.04 16.06 1,260,958 -0.26(-1.58%)
May 18, 2018 16.25 16.37 16.07 16.32 1,317,744 -0.03(-0.17%)
May 17, 2018 16.68 16.69 16.30 16.35 2,717,077 -0.35(-2.09%)
May 16, 2018 16.61 16.73 16.31 16.70 1,671,657 +0.24(+1.45%)
May 15, 2018 16.66 16.72 16.22 16.46 2,946,383 -0.28(-1.70%)
May 14, 2018 17.10 17.21 16.74 16.74 2,046,898 -0.36(-2.09%)
May 11, 2018 17.03 17.25 16.90 17.10 2,343,381 +0.02(+0.11%)
May 10, 2018 17.16 17.22 17.01 17.08 1,933,619 +0.13(+0.76%)
May 09, 2018 16.52 17.02 16.52 16.95 2,896,903 +0.51(+3.07%)
May 08, 2018 16.16 16.57 16.15 16.45 3,084,823 +0.28(+1.70%)
May 07, 2018 16.13 16.44 16.08 16.17 926,542 +0.12(+0.74%)
May 04, 2018 15.80 16.10 15.69 16.05 1,684,831 +0.18(+1.16%)
May 03, 2018 16.12 16.23 15.79 15.87 1,415,451 -0.24(-1.48%)
May 02, 2018 16.44 16.56 16.05 16.11 1,911,089 -0.28(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.