Skip to main content

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

2.310 +0.190 (+8.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 12.12 12.22 11.36 11.54 3,151,170 -0.68(-5.57%)
Apr 29, 2021 11.98 12.42 11.94 12.22 2,982,992 +0.33(+2.74%)
Apr 28, 2021 11.91 12.13 11.74 11.90 1,897,576 -0.02(-0.16%)
Apr 27, 2021 12.23 12.25 11.89 11.91 1,529,888 -0.30(-2.44%)
Apr 26, 2021 12.00 12.30 11.83 12.21 2,587,343 +0.37(+3.15%)
Apr 23, 2021 12.08 12.10 11.64 11.84 3,587,208 -0.31(-2.53%)
Apr 22, 2021 12.47 12.52 11.97 12.15 3,611,392 -0.41(-3.27%)
Apr 21, 2021 12.49 12.61 12.38 12.56 2,013,112 +0.06(+0.45%)
Apr 20, 2021 12.49 12.59 12.15 12.50 2,839,889 -0.06(-0.45%)
Apr 19, 2021 11.96 12.71 11.93 12.56 5,760,037 +0.41(+3.38%)
Apr 16, 2021 11.47 12.22 11.42 12.15 5,438,200 +0.75(+6.54%)
Apr 15, 2021 11.41 11.59 10.98 11.40 6,355,021 -0.25(-2.16%)
Apr 14, 2021 10.83 12.91 10.80 11.65 62,704,612 +2.22(+23.52%)
Apr 13, 2021 9.267 9.528 9.183 9.434 947,660 +0.08(+0.90%)
Apr 12, 2021 9.155 9.532 9.085 9.351 1,382,184 +0.15(+1.62%)
Apr 09, 2021 9.351 9.387 9.173 9.201 1,123,939 -0.21(-2.18%)
Apr 08, 2021 9.145 9.472 9.117 9.406 1,463,128 +0.28(+3.06%)
Apr 07, 2021 8.968 9.173 8.847 9.127 1,410,916 +0.22(+2.51%)
Apr 06, 2021 8.474 8.931 8.465 8.903 2,191,401 +0.44(+5.18%)
Apr 05, 2021 8.502 8.628 8.390 8.465 1,975,324 +0.01(+0.11%)
Apr 01, 2021 8.306 8.679 8.302 8.456 2,243,480 +0.20(+2.37%)
Mar 31, 2021 8.661 8.735 8.241 8.260 3,427,021 -0.39(-4.53%)
Mar 30, 2021 8.884 9.015 8.637 8.651 1,544,447 -0.18(-2.01%)
Mar 29, 2021 8.931 9.271 8.782 8.828 2,177,555 -0.07(-0.84%)
Mar 26, 2021 8.950 9.062 8.717 8.903 1,677,434 -0.02(-0.21%)
Mar 25, 2021 8.679 8.959 8.661 8.922 1,162,362 +0.23(+2.68%)
Mar 24, 2021 8.763 8.912 8.670 8.689 955,901 -0.01(-0.11%)
Mar 23, 2021 9.155 9.155 8.698 8.698 2,184,153 -0.48(-5.18%)
Mar 22, 2021 9.257 9.355 9.043 9.173 1,433,448 -0.14(-1.50%)
Mar 19, 2021 8.717 9.444 8.679 9.313 2,877,318 +0.65(+7.53%)
Mar 18, 2021 8.474 8.712 8.465 8.661 1,811,011 +0.07(+0.76%)
Mar 17, 2021 8.521 8.661 8.339 8.595 1,362,962 +0.11(+1.32%)
Mar 16, 2021 8.278 8.567 8.176 8.484 2,032,687 +0.17(+2.02%)
Mar 15, 2021 8.036 8.362 8.027 8.316 873,224 +0.27(+3.36%)
Mar 12, 2021 7.980 8.437 7.924 8.045 2,653,667 -0.03(-0.35%)
Mar 11, 2021 7.439 8.078 7.383 8.073 2,600,611 +0.63(+8.52%)
Mar 10, 2021 7.197 7.444 7.169 7.439 1,164,960 +0.31(+4.31%)
Mar 09, 2021 7.216 7.225 7.085 7.132 1,269,677 +0.05(+0.66%)
Mar 08, 2021 6.973 7.160 6.805 7.085 1,575,620 +0.15(+2.15%)
Mar 05, 2021 7.020 7.020 6.666 6.936 1,425,465 +0.04(+0.54%)
Mar 04, 2021 7.076 7.164 6.787 6.899 1,716,092 -0.09(-1.33%)
Mar 03, 2021 7.029 7.141 6.973 6.992 960,429 -0.09(-1.32%)
Mar 02, 2021 6.908 7.225 6.899 7.085 1,767,126 +0.15(+2.15%)
Mar 01, 2021 7.057 7.094 6.871 6.936 1,805,702 +0.03(+0.40%)
Feb 26, 2021 6.908 7.039 6.694 6.908 3,786,617 +0.03(+0.41%)
Feb 25, 2021 7.374 7.429 6.861 6.880 1,338,470 -0.50(-6.82%)
Feb 24, 2021 7.188 7.430 7.188 7.383 1,177,245 +0.13(+1.80%)
Feb 23, 2021 7.300 7.300 6.955 7.253 1,362,748 -0.01(-0.13%)
Feb 22, 2021 7.458 7.533 7.216 7.262 1,904,849 -0.22(-2.99%)
Feb 19, 2021 7.663 7.747 7.393 7.486 1,329,783 -0.07(-0.99%)
Feb 18, 2021 7.924 7.924 7.561 7.561 1,855,748 -0.36(-4.59%)
Feb 17, 2021 7.999 8.045 7.766 7.924 1,622,804 -0.15(-1.85%)
Feb 16, 2021 7.952 8.143 7.822 8.073 1,192,963 +0.13(+1.64%)
Feb 12, 2021 8.157 8.218 7.943 7.943 756,980 -0.29(-3.51%)
Feb 11, 2021 8.195 8.414 8.031 8.232 2,187,034 +0.09(+1.15%)
Feb 10, 2021 8.045 8.213 8.045 8.139 1,335,083 +0.14(+1.75%)
Feb 09, 2021 7.859 8.111 7.836 7.999 1,098,212 +0.12(+1.54%)
Feb 08, 2021 7.663 7.908 7.629 7.878 1,670,946 +0.16(+2.05%)
Feb 05, 2021 7.579 7.887 7.551 7.719 2,790,110 +0.23(+3.11%)
Feb 04, 2021 7.505 7.519 7.383 7.486 917,758 +0.02(+0.25%)
Feb 03, 2021 7.421 7.505 7.365 7.467 1,827,168 +0.06(+0.75%)
Feb 02, 2021 7.411 7.477 7.253 7.411 1,254,527 +0.11(+1.53%)
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.