Skip to main content

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

3.160 +0.180 (+6.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.754 6.824 6.698 6.698 2,025,999 +0.00(+0.00%)
Apr 29, 2003 6.604 6.822 6.601 6.698 2,333,998 +0.12(+1.78%)
Apr 28, 2003 6.341 6.599 6.208 6.581 2,571,791 +0.24(+3.83%)
Apr 25, 2003 6.370 6.370 6.288 6.339 1,257,360 -0.04(-0.66%)
Apr 24, 2003 6.464 6.467 6.325 6.381 1,491,530 -0.10(-1.57%)
Apr 23, 2003 6.405 6.595 6.405 6.482 1,451,671 +0.08(+1.24%)
Apr 22, 2003 6.314 6.422 6.191 6.403 2,048,646 +0.14(+2.29%)
Apr 21, 2003 6.160 6.275 6.138 6.259 907,238 +0.12(+1.98%)
Apr 17, 2003 6.124 6.197 6.082 6.138 1,218,407 +0.01(+0.22%)
Apr 16, 2003 6.270 6.272 6.118 6.124 2,028,716 -0.09(-1.46%)
Apr 15, 2003 5.990 6.215 5.990 6.215 3,542,893 +0.22(+3.68%)
Apr 14, 2003 5.895 6.038 5.895 5.994 1,071,202 +0.11(+1.88%)
Apr 11, 2003 5.895 5.972 5.864 5.884 1,332,548 +0.00(+0.08%)
Apr 10, 2003 5.961 5.961 5.848 5.879 2,542,803 -0.12(-1.95%)
Apr 09, 2003 6.118 6.233 5.994 5.996 1,505,571 -0.10(-1.67%)
Apr 08, 2003 6.160 6.180 6.082 6.098 1,399,130 -0.05(-0.79%)
Apr 07, 2003 6.005 6.215 5.994 6.147 6,042,667 +0.28(+4.86%)
Apr 04, 2003 5.851 5.904 5.802 5.862 1,647,341 +0.09(+1.53%)
Apr 03, 2003 5.807 5.853 5.740 5.773 1,258,719 -0.01(-0.11%)
Apr 02, 2003 5.720 5.877 5.720 5.780 1,925,446 +0.13(+2.23%)
Apr 01, 2003 5.555 5.689 5.491 5.654 1,353,383 +0.10(+1.83%)
Mar 31, 2003 5.586 5.586 5.504 5.553 1,433,554 -0.09(-1.57%)
Mar 28, 2003 5.652 5.707 5.619 5.641 1,131,443 -0.03(-0.58%)
Mar 27, 2003 5.663 5.714 5.586 5.674 1,758,764 -0.00(-0.08%)
Mar 26, 2003 5.740 5.740 5.650 5.678 1,765,558 -0.06(-1.04%)
Mar 25, 2003 5.681 5.789 5.681 5.738 1,940,846 +0.05(+0.89%)
Mar 24, 2003 5.851 5.851 5.665 5.687 3,082,707 -0.35(-5.81%)
Mar 21, 2003 5.652 6.047 5.612 6.038 4,824,260 +0.41(+7.25%)
Mar 20, 2003 5.630 5.692 5.555 5.630 4,200,562 -0.00(-0.04%)
Mar 19, 2003 5.601 5.634 5.508 5.632 2,174,563 +0.01(+0.24%)
Mar 18, 2003 5.531 5.619 5.522 5.619 4,009,874 +0.12(+2.21%)
Mar 17, 2003 5.332 5.522 5.255 5.497 4,231,362 +0.14(+2.64%)
Mar 14, 2003 5.288 5.411 5.248 5.356 2,017,846 +0.06(+1.08%)
Mar 13, 2003 5.210 5.321 5.210 5.299 2,171,845 +0.16(+3.18%)
Mar 12, 2003 5.124 5.149 5.034 5.135 2,757,043 -0.02(-0.43%)
Mar 11, 2003 5.146 5.226 5.146 5.157 2,243,410 +0.01(+0.21%)
Mar 10, 2003 5.210 5.221 5.135 5.146 1,351,571 -0.08(-1.44%)
Mar 07, 2003 5.210 5.261 5.177 5.221 2,778,784 -0.02(-0.34%)
Mar 06, 2003 5.232 5.285 5.179 5.239 1,961,228 -0.07(-1.25%)
Mar 05, 2003 5.316 5.385 5.252 5.305 1,286,801 -0.00(-0.08%)
Mar 04, 2003 5.391 5.396 5.299 5.310 2,591,720 -0.06(-1.07%)
Mar 03, 2003 5.387 5.455 5.358 5.367 1,111,513 +0.03(+0.54%)
Feb 28, 2003 5.285 5.365 5.283 5.338 1,502,853 +0.07(+1.34%)
Feb 27, 2003 5.345 5.402 5.266 5.268 2,123,381 -0.07(-1.24%)
Feb 26, 2003 5.321 5.409 5.266 5.334 1,886,493 +0.01(+0.25%)
Feb 25, 2003 5.299 5.325 5.131 5.321 2,155,539 -0.02(-0.29%)
Feb 24, 2003 5.425 5.438 5.330 5.336 890,026 -0.13(-2.42%)
Feb 21, 2003 5.405 5.495 5.330 5.469 1,125,555 +0.08(+1.39%)
Feb 20, 2003 5.422 5.486 5.387 5.394 2,928,707 +0.02(+0.37%)
Feb 19, 2003 5.398 5.414 5.321 5.374 2,406,468 -0.02(-0.45%)
Feb 18, 2003 5.270 5.462 5.257 5.398 2,190,869 +0.24(+4.62%)
Feb 14, 2003 5.184 5.184 5.096 5.160 2,635,655 +0.00(+0.09%)
Feb 13, 2003 5.197 5.202 5.054 5.155 3,676,964 -0.03(-0.64%)
Feb 12, 2003 5.294 5.299 5.188 5.188 2,291,421 -0.09(-1.80%)
Feb 11, 2003 5.299 5.427 5.283 5.283 3,097,654 -0.10(-1.89%)
Feb 10, 2003 5.425 5.444 5.330 5.385 1,787,299 -0.04(-0.73%)
Feb 07, 2003 5.495 5.519 5.356 5.425 2,767,008 -0.04(-0.73%)
Feb 06, 2003 5.420 5.480 5.376 5.464 2,784,673 +0.04(+0.81%)
Feb 05, 2003 5.502 5.561 5.416 5.420 1,207,990 -0.07(-1.21%)
Feb 04, 2003 5.575 5.575 5.444 5.486 2,619,802 -0.13(-2.36%)
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.