Skip to main content

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

2.120 +0.110 (+5.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.652 8.727 8.233 8.252 3,430,417 -0.39(-4.53%)
Mar 30, 2021 8.876 9.006 8.629 8.643 1,545,978 -0.18(-2.01%)
Mar 29, 2021 8.922 9.262 8.773 8.820 2,179,713 -0.07(-0.84%)
Mar 26, 2021 8.941 9.053 8.708 8.894 1,679,097 -0.02(-0.21%)
Mar 25, 2021 8.671 8.950 8.652 8.913 1,163,514 +0.23(+2.68%)
Mar 24, 2021 8.755 8.904 8.661 8.680 956,849 -0.01(-0.11%)
Mar 23, 2021 9.146 9.146 8.689 8.689 2,186,318 -0.47(-5.18%)
Mar 22, 2021 9.248 9.346 9.034 9.164 1,434,868 -0.14(-1.50%)
Mar 19, 2021 8.708 9.434 8.671 9.304 2,880,170 +0.65(+7.54%)
Mar 18, 2021 8.466 8.703 8.457 8.652 1,812,806 +0.07(+0.76%)
Mar 17, 2021 8.512 8.652 8.331 8.587 1,364,313 +0.11(+1.32%)
Mar 16, 2021 8.270 8.559 8.168 8.475 2,034,702 +0.17(+2.02%)
Mar 15, 2021 8.028 8.354 8.019 8.307 874,090 +0.27(+3.36%)
Mar 12, 2021 7.972 8.429 7.916 8.037 2,656,297 -0.03(-0.35%)
Mar 11, 2021 7.432 8.070 7.376 8.065 2,603,188 +0.63(+8.52%)
Mar 10, 2021 7.190 7.437 7.162 7.432 1,166,114 +0.31(+4.31%)
Mar 09, 2021 7.209 7.218 7.078 7.125 1,270,936 +0.05(+0.66%)
Mar 08, 2021 6.966 7.153 6.799 7.078 1,577,181 +0.15(+2.15%)
Mar 05, 2021 7.013 7.013 6.659 6.929 1,426,878 +0.04(+0.54%)
Mar 04, 2021 7.069 7.157 6.780 6.892 1,717,793 -0.09(-1.33%)
Mar 03, 2021 7.022 7.134 6.966 6.985 961,381 -0.09(-1.32%)
Mar 02, 2021 6.901 7.218 6.892 7.078 1,768,878 +0.15(+2.15%)
Mar 01, 2021 7.050 7.087 6.864 6.929 1,807,492 +0.03(+0.40%)
Feb 26, 2021 6.901 7.032 6.687 6.901 3,790,370 +0.03(+0.41%)
Feb 25, 2021 7.367 7.422 6.855 6.873 1,339,796 -0.50(-6.82%)
Feb 24, 2021 7.181 7.423 7.181 7.376 1,178,412 +0.13(+1.80%)
Feb 23, 2021 7.292 7.292 6.948 7.246 1,364,099 -0.01(-0.13%)
Feb 22, 2021 7.451 7.525 7.209 7.255 1,906,737 -0.22(-2.99%)
Feb 19, 2021 7.656 7.739 7.385 7.479 1,331,101 -0.07(-0.99%)
Feb 18, 2021 7.916 7.916 7.553 7.553 1,857,587 -0.36(-4.59%)
Feb 17, 2021 7.991 8.037 7.758 7.916 1,624,413 -0.15(-1.85%)
Feb 16, 2021 7.944 8.135 7.814 8.065 1,194,145 +0.13(+1.64%)
Feb 12, 2021 8.149 8.210 7.935 7.935 757,730 -0.29(-3.51%)
Feb 11, 2021 8.186 8.405 8.023 8.224 2,189,202 +0.09(+1.15%)
Feb 10, 2021 8.037 8.205 8.037 8.131 1,336,406 +0.14(+1.75%)
Feb 09, 2021 7.851 8.103 7.828 7.991 1,099,300 +0.12(+1.54%)
Feb 08, 2021 7.656 7.900 7.622 7.870 1,672,602 +0.16(+2.05%)
Feb 05, 2021 7.572 7.879 7.544 7.711 2,792,876 +0.23(+3.11%)
Feb 04, 2021 7.497 7.511 7.376 7.479 918,668 +0.02(+0.25%)
Feb 03, 2021 7.413 7.497 7.358 7.460 1,828,978 +0.06(+0.75%)
Feb 02, 2021 7.404 7.469 7.246 7.404 1,255,770 +0.11(+1.53%)
Feb 01, 2021 7.199 7.358 7.143 7.292 968,838 +0.30(+4.26%)
Jan 29, 2021 7.618 7.749 6.985 6.994 1,976,949 -0.63(-8.30%)
Jan 28, 2021 7.618 7.767 7.600 7.628 1,209,860 +0.10(+1.36%)
Jan 27, 2021 8.093 8.131 7.525 7.525 1,990,074 -0.70(-8.49%)
Jan 26, 2021 8.158 8.373 8.061 8.224 3,796,488 +0.19(+2.32%)
Jan 25, 2021 8.009 8.112 7.898 8.037 1,378,630 +0.03(+0.35%)
Jan 22, 2021 7.888 8.065 7.739 8.009 1,269,147 +0.02(+0.23%)
Jan 21, 2021 7.963 8.103 7.935 7.991 1,445,595 +0.03(+0.35%)
Jan 20, 2021 7.898 8.037 7.730 7.963 806,528 +0.14(+1.79%)
Jan 19, 2021 8.009 8.084 7.777 7.823 644,336 -0.09(-1.18%)
Jan 15, 2021 8.028 8.093 7.898 7.916 795,955 -0.23(-2.86%)
Jan 14, 2021 8.205 8.307 8.103 8.149 1,733,812 -0.05(-0.57%)
Jan 13, 2021 8.401 8.401 8.168 8.196 1,021,115 -0.22(-2.65%)
Jan 12, 2021 8.540 8.615 8.326 8.419 975,663 -0.07(-0.88%)
Jan 11, 2021 8.522 8.568 8.373 8.494 857,818 -0.15(-1.72%)
Jan 08, 2021 8.484 8.699 8.475 8.643 1,010,808 +0.17(+1.98%)
Jan 07, 2021 8.363 8.578 8.205 8.475 1,419,210 +0.20(+2.36%)
Jan 06, 2021 8.037 8.475 8.014 8.280 964,227 +0.27(+3.37%)
Jan 05, 2021 7.702 8.047 7.665 8.009 726,953 +0.26(+3.37%)
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.