Indicators

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

3.150 +0.010 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	19.38	19.51	19.38	19.46	811,217	+0.08(+0.43%)
Dec 29, 2011	19.05	19.42	18.97	19.38	1,392,337	+0.45(+2.39%)
Dec 28, 2011	18.86	18.96	18.66	18.93	2,145,905	+0.10(+0.54%)
Dec 27, 2011	18.96	19.01	18.78	18.82	861,754	-0.19(-1.02%)
Dec 23, 2011	19.08	19.13	18.94	19.02	927,083	+0.12(+0.64%)
Dec 21, 2011	18.64	18.92	18.38	18.90	1,783,025	+0.29(+1.54%)
Dec 20, 2011	18.48	18.68	18.36	18.61	2,332,580	+0.57(+3.18%)
Dec 19, 2011	18.55	18.67	17.96	18.04	1,994,484	-0.51(-2.74%)
Dec 16, 2011	18.90	18.99	18.47	18.55	2,239,246	-0.32(-1.71%)
Dec 15, 2011	19.04	19.22	18.84	18.87	2,458,763	+0.11(+0.59%)
Dec 14, 2011	19.00	19.16	18.65	18.76	3,184,624	-0.39(-2.03%)
Dec 13, 2011	19.54	19.61	18.92	19.15	3,773,304	-0.38(-1.94%)
Dec 12, 2011	19.04	19.60	19.04	19.53	1,280,510	+0.06(+0.33%)
Dec 09, 2011	19.05	19.54	19.01	19.46	1,372,222	+0.43(+2.28%)
Dec 08, 2011	19.18	19.25	19.00	19.03	1,558,975	-0.36(-1.86%)
Dec 07, 2011	19.05	19.49	18.94	19.39	1,918,365	+0.21(+1.11%)
Dec 06, 2011	19.06	19.32	19.04	19.18	942,238	+0.05(+0.24%)
Dec 05, 2011	19.20	19.42	18.98	19.13	2,066,819	+0.32(+1.72%)
Dec 02, 2011	19.05	19.18	18.71	18.81	1,578,245	-0.06(-0.34%)

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.