Indicators

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

3.140 -0.010 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	17.51	17.71	17.31	17.39	2,945,845	+0.01(+0.05%)
Sep 29, 2010	17.19	17.49	17.19	17.38	4,684,505	+0.08(+0.48%)
Sep 28, 2010	17.06	17.40	16.94	17.29	11,881,976	+0.31(+1.84%)
Sep 27, 2010	17.21	17.27	16.97	16.98	4,199,167	-0.20(-1.18%)
Sep 24, 2010	17.47	17.65	17.08	17.18	4,312,717	-0.12(-0.69%)
Sep 23, 2010	17.28	17.62	17.16	17.30	1,956,974	-0.06(-0.37%)
Sep 22, 2010	17.48	17.62	17.15	17.37	3,680,265	-0.13(-0.74%)
Sep 21, 2010	17.86	17.87	17.44	17.50	3,425,271	-0.35(-1.96%)
Sep 20, 2010	17.85	17.97	17.75	17.85	989,842	+0.02(+0.10%)
Sep 17, 2010	17.83	17.92	17.52	17.83	1,175,276	+0.07(+0.41%)
Sep 15, 2010	17.62	17.78	17.48	17.75	1,661,618	+0.01(+0.05%)
Sep 14, 2010	17.51	17.80	17.46	17.74	1,370,374	+0.23(+1.31%)
Sep 13, 2010	17.44	17.62	17.36	17.51	2,045,555	+0.21(+1.22%)
Sep 10, 2010	17.04	17.33	17.04	17.30	1,426,560	+0.30(+1.78%)
Sep 09, 2010	17.06	17.16	16.90	17.00	2,060,507	+0.09(+0.54%)
Sep 08, 2010	17.11	17.27	16.86	16.91	3,434,610	-0.09(-0.54%)
Sep 07, 2010	17.70	17.70	16.96	17.00	2,760,260	-0.74(-4.19%)
Sep 03, 2010	17.68	17.85	17.43	17.74	1,945,818	+0.31(+1.79%)
Sep 02, 2010	17.53	17.66	17.39	17.43	655	-0.09(-0.52%)

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.