Skip to main content

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

2.310 +0.190 (+8.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 18.57 18.58 18.29 18.33 870,578 -0.15(-0.80%)
Jul 30, 2018 18.44 18.62 18.31 18.48 1,022,268 +0.05(+0.25%)
Jul 27, 2018 18.44 18.50 18.37 18.43 1,244,998 +0.02(+0.10%)
Jul 26, 2018 18.39 18.75 18.33 18.42 1,240,350 +0.00(+0.00%)
Jul 25, 2018 18.39 18.60 18.36 18.42 1,168,677 -0.03(-0.15%)
Jul 24, 2018 18.39 18.51 18.33 18.44 1,496,046 +0.11(+0.60%)
Jul 23, 2018 18.45 18.63 18.30 18.33 2,128,060 -0.12(-0.65%)
Jul 20, 2018 18.70 18.76 18.36 18.45 2,611,332 -0.23(-1.23%)
Jul 19, 2018 19.05 19.34 18.65 18.68 1,842,512 -0.56(-2.92%)
Jul 18, 2018 19.34 19.48 19.21 19.25 3,360,967 -0.10(-0.52%)
Jul 17, 2018 19.39 19.74 19.30 19.35 3,204,785 -0.10(-0.52%)
Jul 16, 2018 18.90 19.47 18.75 19.45 2,173,956 +0.67(+3.59%)
Jul 13, 2018 18.83 18.95 18.62 18.78 2,426,894 -0.11(-0.59%)
Jul 12, 2018 19.32 19.32 18.83 18.89 3,081,533 -0.30(-1.54%)
Jul 11, 2018 18.77 19.35 18.64 19.18 3,198,551 +0.40(+2.11%)
Jul 10, 2018 18.44 19.14 18.42 18.78 2,948,420 +0.71(+3.93%)
Jul 09, 2018 18.31 18.41 18.05 18.07 1,511,156 -0.03(-0.15%)
Jul 06, 2018 17.70 18.18 17.67 18.10 1,716,092 +0.30(+1.71%)
Jul 05, 2018 17.59 17.93 17.52 17.80 5,713,835 +0.41(+2.33%)
Jul 03, 2018 17.39 17.39 17.39 0 +0.39(+2.28%)
Jul 02, 2018 17.27 17.31 16.86 17.00 1,067,843 -0.47(-2.69%)
Jun 29, 2018 17.34 17.76 17.13 17.48 1,842,587 +0.30(+1.72%)
Jun 28, 2018 16.88 17.42 16.88 17.18 1,325,978 +0.28(+1.64%)
Jun 27, 2018 16.72 17.18 16.61 16.90 1,474,259 +0.17(+0.99%)
Jun 26, 2018 16.69 16.90 16.44 16.74 1,587,011 +0.02(+0.11%)
Jun 25, 2018 16.65 16.80 16.36 16.72 985,754 +0.21(+1.28%)
Jun 22, 2018 16.31 16.61 16.26 16.51 1,906,441 +0.37(+2.29%)
Jun 21, 2018 16.21 16.59 16.11 16.14 1,435,276 -0.69(-4.11%)
Jun 20, 2018 16.56 16.95 16.43 16.83 1,455,395 +0.47(+2.87%)
Jun 19, 2018 16.43 16.68 16.18 16.36 1,104,946 -0.11(-0.67%)
Jun 18, 2018 14.75 16.67 14.75 16.47 846,492 -0.18(-1.11%)
Jun 15, 2018 16.71 16.57 16.65 2,229,007 -0.06(-0.33%)
Jun 14, 2018 16.14 16.75 16.14 16.71 2,658,346 +0.62(+3.84%)
Jun 13, 2018 16.05 16.49 16.02 16.09 1,685,135 +0.06(+0.40%)
Jun 12, 2018 15.95 16.15 15.94 16.03 1,228,349 +0.09(+0.58%)
Jun 11, 2018 15.99 16.18 15.87 15.94 1,732,805 -0.06(-0.40%)
Jun 08, 2018 15.83 16.11 15.61 16.00 1,457,068 +0.20(+1.28%)
Jun 07, 2018 15.71 16.07 15.64 15.80 2,618,329 +0.12(+0.76%)
Jun 06, 2018 15.81 15.68 3,099,413 +0.13(+0.83%)
Jun 05, 2018 15.75 15.82 15.39 15.55 1,541,185 -0.30(-1.92%)
Jun 04, 2018 16.03 16.03 15.59 15.85 1,200,345 -0.06(-0.41%)
Jun 01, 2018 15.64 16.13 15.56 15.92 1,691,291 +0.46(+2.98%)
May 31, 2018 15.55 15.64 15.25 15.46 1,298,635 -0.14(-0.89%)
May 30, 2018 15.81 15.81 15.28 15.59 1,495,821 -0.15(-0.94%)
May 29, 2018 16.14 16.14 15.64 15.74 1,241,172 -0.51(-3.13%)
May 25, 2018 16.25 16.25 16.25 0 -0.05(-0.34%)
May 24, 2018 16.39 16.51 16.19 16.30 1,088,081 -0.08(-0.50%)
May 23, 2018 16.13 16.46 15.85 16.39 1,409,728 +0.10(+0.62%)
May 22, 2018 16.08 16.43 15.92 16.29 1,822,499 +0.24(+1.49%)
May 21, 2018 16.34 16.43 16.02 16.05 1,262,208 -0.26(-1.58%)
May 18, 2018 16.23 16.35 16.05 16.30 1,319,050 -0.03(-0.17%)
May 17, 2018 16.66 16.67 16.29 16.33 2,719,769 -0.35(-2.09%)
May 16, 2018 16.60 16.72 16.30 16.68 1,673,314 +0.24(+1.45%)
May 15, 2018 16.64 16.70 16.20 16.44 2,949,303 -0.28(-1.70%)
May 14, 2018 17.08 17.19 16.73 16.73 2,048,927 -0.36(-2.09%)
May 11, 2018 17.01 17.23 16.88 17.08 2,345,703 +0.02(+0.11%)
May 10, 2018 17.14 17.20 16.99 17.07 1,935,535 +0.13(+0.76%)
May 09, 2018 16.51 17.00 16.51 16.94 2,899,774 +0.50(+3.07%)
May 08, 2018 16.15 16.55 16.13 16.43 3,087,880 +0.28(+1.70%)
May 07, 2018 16.11 16.42 16.07 16.16 927,460 +0.12(+0.74%)
May 04, 2018 15.78 16.08 15.67 16.04 1,686,501 +0.18(+1.16%)
May 03, 2018 16.10 16.21 15.77 15.86 1,416,853 -0.24(-1.48%)
May 02, 2018 16.42 16.54 16.04 16.09 1,912,983 -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.