Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.940 -0.060 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.874 8.009 7.219 7.229 1,912,757 -0.65(-8.30%)
Jan 28, 2021 7.874 8.028 7.855 7.884 1,170,575 +0.11(+1.36%)
Jan 27, 2021 8.365 8.403 7.778 7.778 1,925,456 -0.72(-8.49%)
Jan 26, 2021 8.432 8.654 8.331 8.500 3,673,214 +0.19(+2.32%)
Jan 25, 2021 8.278 8.384 8.163 8.307 1,333,865 +0.03(+0.35%)
Jan 22, 2021 8.153 8.336 7.999 8.278 1,227,937 +0.02(+0.23%)
Jan 21, 2021 8.230 8.375 8.201 8.259 1,398,656 +0.03(+0.35%)
Jan 20, 2021 8.163 8.307 7.989 8.230 780,339 +0.14(+1.79%)
Jan 19, 2021 8.278 8.355 8.038 8.086 623,414 -0.10(-1.18%)
Jan 15, 2021 8.298 8.365 8.163 8.182 770,110 -0.24(-2.86%)
Jan 14, 2021 8.480 8.586 8.375 8.423 1,677,514 -0.05(-0.57%)
Jan 13, 2021 8.683 8.683 8.442 8.471 987,959 -0.23(-2.65%)
Jan 12, 2021 8.827 8.904 8.606 8.702 943,982 -0.08(-0.88%)
Jan 11, 2021 8.808 8.856 8.654 8.779 829,964 -0.15(-1.72%)
Jan 08, 2021 8.769 8.991 8.760 8.933 977,986 +0.17(+1.98%)
Jan 07, 2021 8.644 8.865 8.480 8.760 1,373,128 +0.20(+2.36%)
Jan 06, 2021 8.307 8.760 8.283 8.557 932,918 +0.28(+3.37%)
Jan 05, 2021 7.961 8.317 7.922 8.278 703,348 +0.27(+3.37%)
Jan 04, 2021 7.989 8.163 7.956 8.009 644,735 +0.08(+0.97%)
Dec 31, 2020 7.932 7.932 7.932 690,333 -0.12(-1.44%)
Dec 30, 2020 8.038 8.192 7.946 8.047 690,333 +0.10(+1.21%)
Dec 29, 2020 7.643 7.994 7.643 7.951 999,667 +0.34(+4.42%)
Dec 28, 2020 7.604 7.691 7.489 7.614 447,055 +0.01(+0.13%)
Dec 24, 2020 7.691 7.701 7.595 7.604 380,536 -0.04(-0.50%)
Dec 23, 2020 7.335 7.662 7.335 7.643 1,703,405 +0.28(+3.79%)
Dec 22, 2020 7.556 7.556 7.349 7.364 1,087,346 -0.16(-2.17%)
Dec 21, 2020 7.739 7.797 7.436 7.527 1,460,325 -0.39(-4.98%)
Dec 18, 2020 8.095 8.221 7.860 7.922 2,086,143 -0.16(-2.02%)
Dec 17, 2020 7.989 8.200 7.912 8.086 4,739,130 +0.18(+2.31%)
Dec 16, 2020 7.893 7.941 7.816 7.903 1,520,560 -0.01(-0.12%)
Dec 15, 2020 7.672 7.946 7.651 7.912 740,381 +0.20(+2.62%)
Dec 14, 2020 7.903 7.961 7.710 7.710 699,980 -0.13(-1.72%)
Dec 11, 2020 7.864 7.941 7.739 7.845 904,019 -0.07(-0.85%)
Dec 10, 2020 7.710 7.946 7.672 7.912 1,291,971 +0.17(+2.24%)
Dec 09, 2020 7.999 8.038 7.604 7.739 1,795,561 -0.20(-2.55%)
Dec 08, 2020 7.980 8.172 7.922 7.941 1,109,412 -0.10(-1.20%)
Dec 07, 2020 8.230 8.278 7.961 8.038 1,152,244 -0.20(-2.45%)
Dec 04, 2020 8.269 8.452 8.192 8.240 1,870,579 +0.08(+0.94%)
Dec 03, 2020 7.922 8.264 7.884 8.163 1,651,815 +0.31(+3.92%)
Dec 02, 2020 7.932 8.042 7.831 7.855 954,986 -0.13(-1.57%)
Dec 01, 2020 7.922 8.115 7.826 7.980 1,288,912 +0.26(+3.37%)
Nov 30, 2020 7.922 7.951 7.701 7.720 1,195,067 -0.20(-2.55%)
Nov 27, 2020 8.095 8.115 7.821 7.922 755,254 -0.11(-1.32%)
Nov 25, 2020 8.057 8.105 7.927 8.028 1,965,115 -0.08(-0.95%)
Nov 24, 2020 8.066 8.211 7.932 8.105 2,460,330 +0.17(+2.18%)
Nov 23, 2020 7.999 7.999 7.864 7.932 1,532,187 +0.01(+0.12%)
Nov 20, 2020 7.816 7.951 7.816 7.922 1,030,449 +0.09(+1.11%)
Nov 19, 2020 7.739 7.951 7.653 7.835 910,261 +0.04(+0.49%)
Nov 18, 2020 8.009 8.076 7.787 7.797 2,109,056 -0.24(-2.99%)
Nov 17, 2020 7.970 8.115 7.932 8.038 3,524,881 -0.06(-0.71%)
Nov 16, 2020 8.038 8.254 7.989 8.095 764,688 +0.19(+2.44%)
Nov 13, 2020 7.672 7.961 7.614 7.903 1,048,214 +0.34(+4.45%)
Nov 12, 2020 7.604 7.749 7.503 7.566 940,003 -0.13(-1.75%)
Nov 11, 2020 7.662 7.710 7.518 7.701 898,939 +0.05(+0.63%)
Nov 10, 2020 7.412 7.672 7.364 7.653 764,535 +0.25(+3.38%)
Nov 09, 2020 7.470 7.994 7.345 7.402 1,365,296 +0.45(+6.51%)
Nov 06, 2020 6.969 7.105 6.863 6.950 1,456,799 -0.02(-0.28%)
Nov 05, 2020 6.478 7.003 6.478 6.969 858,159 +0.51(+7.90%)
Nov 04, 2020 6.565 6.671 6.372 6.459 555,337 -0.01(-0.15%)
Nov 03, 2020 6.209 6.574 6.209 6.469 1,073,813 +0.32(+5.16%)
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.