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

13.84 USD +0.05 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 13.90 13.91 13.60 13.84 612,481 +0.05(+0.36%)
Jul 22, 2021 13.65 13.85 13.60 13.79 1,439,776 +0.12(+0.88%)
Jul 21, 2021 13.34 13.69 13.18 13.67 718,420 +0.48(+3.64%)
Jul 20, 2021 12.84 13.27 12.82 13.19 757,133 +0.35(+2.73%)
Jul 19, 2021 13.00 13.11 12.75 12.84 931,891 -0.41(-3.09%)
Jul 16, 2021 13.32 13.44 13.14 13.25 861,096 +0.04(+0.30%)
Jul 15, 2021 13.15 13.32 13.05 13.21 1,393,585 -0.04(-0.30%)
Jul 14, 2021 13.23 13.36 13.02 13.25 1,557,263 +0.06(+0.45%)
Jul 13, 2021 13.63 13.63 13.16 13.19 1,017,069 -0.52(-3.79%)
Jul 12, 2021 13.42 13.74 13.33 13.71 1,278,278 +0.19(+1.41%)
Jul 09, 2021 13.24 13.56 13.17 13.52 1,645,772 +0.38(+2.89%)
Jul 08, 2021 13.16 13.21 12.91 13.14 2,986,395 -0.38(-2.81%)
Jul 07, 2021 14.09 14.24 13.32 13.52 2,539,762 -0.57(-4.05%)
Jul 06, 2021 14.60 14.76 13.76 14.09 1,592,701 -0.38(-2.63%)
Jul 02, 2021 14.34 14.55 14.14 14.47 814,680 +0.18(+1.26%)
Jul 01, 2021 14.34 14.44 14.13 14.29 830,714 +0.01(+0.07%)
Jun 30, 2021 14.12 14.35 14.02 14.28 2,403,548 +0.11(+0.78%)
Jun 29, 2021 14.30 14.38 14.13 14.17 1,298,900 -0.10(-0.70%)
Jun 28, 2021 14.54 14.55 14.17 14.27 1,072,463 -0.25(-1.72%)
Jun 25, 2021 14.51 14.69 14.50 14.52 928,996 +0.01(+0.07%)
Jun 24, 2021 14.67 14.85 14.33 14.51 1,537,013 +0.15(+1.04%)
Jun 23, 2021 14.27 14.54 14.20 14.36 1,147,927 +0.09(+0.63%)
Jun 22, 2021 14.24 14.33 14.07 14.27 890,578 +0.03(+0.21%)
Jun 21, 2021 13.66 14.33 13.61 14.24 1,367,292 +0.66(+4.86%)
Jun 18, 2021 13.48 13.93 13.40 13.58 1,864,269 -0.13(-0.95%)
Jun 17, 2021 13.80 13.98 13.69 13.71 1,073,942 -0.13(-0.94%)
Jun 16, 2021 13.86 14.02 13.67 13.84 1,211,707 -0.03(-0.22%)
Jun 15, 2021 14.17 14.20 13.76 13.87 1,917,079 -0.34(-2.39%)
Jun 14, 2021 14.31 14.51 14.08 14.21 1,610,851 -0.18(-1.25%)
Jun 11, 2021 14.53 14.58 14.28 14.39 1,492,930 -0.04(-0.28%)
Jun 10, 2021 14.61 14.93 14.43 14.43 2,527,032 -0.15(-1.03%)
Jun 09, 2021 14.40 14.79 14.25 14.58 2,056,170 +0.17(+1.18%)
Jun 08, 2021 14.71 14.75 13.88 14.41 2,213,630 -0.30(-2.04%)
Jun 07, 2021 13.83 15.06 13.83 14.71 4,927,511 +0.96(+6.98%)
Jun 04, 2021 13.62 13.79 13.53 13.75 1,470,540 +0.20(+1.48%)
Jun 03, 2021 13.47 13.62 13.10 13.55 1,856,135 -0.07(-0.51%)
Jun 02, 2021 13.51 13.79 13.28 13.62 2,171,966 +0.35(+2.64%)
Jun 01, 2021 13.14 13.41 13.06 13.27 1,005,978 +0.30(+2.31%)
May 28, 2021 13.18 13.44 12.93 12.97 2,142,868 -0.18(-1.37%)
May 27, 2021 12.82 13.24 12.78 13.15 1,766,316 +0.31(+2.41%)
May 26, 2021 12.62 12.93 12.55 12.84 1,535,140 +0.25(+1.99%)
May 25, 2021 12.74 12.80 12.46 12.59 1,036,653 -0.13(-1.02%)
May 24, 2021 12.72 12.83 12.65 12.72 565,993 +0.10(+0.79%)
May 21, 2021 12.89 12.97 12.50 12.62 1,041,958 -0.15(-1.17%)
May 20, 2021 12.69 12.78 12.43 12.77 882,468 +0.23(+1.83%)
May 19, 2021 12.47 12.71 12.32 12.54 983,656 -0.11(-0.87%)
May 18, 2021 12.72 13.10 12.60 12.65 1,959,595 -0.01(-0.08%)
May 17, 2021 12.69 12.69 12.49 12.66 1,099,233 +0.01(+0.08%)
May 14, 2021 12.54 12.82 12.53 12.65 812,117 +0.26(+2.10%)
May 13, 2021 12.31 12.51 12.22 12.39 950,493 +0.18(+1.47%)
May 12, 2021 12.45 12.56 12.21 12.21 1,700,813 -0.32(-2.55%)
May 11, 2021 12.38 12.60 12.18 12.53 1,387,016 -0.08(-0.63%)
May 10, 2021 12.70 12.81 12.56 12.61 1,254,541 -0.11(-0.86%)
May 07, 2021 12.72 13.08 12.58 12.72 1,609,178 +0.00(+0.00%)
May 06, 2021 12.48 12.72 12.39 12.72 1,577,944 +0.30(+2.42%)
May 05, 2021 12.51 12.69 12.33 12.42 1,448,987 -0.11(-0.88%)
May 04, 2021 12.49 12.61 12.32 12.53 1,162,261 -0.10(-0.79%)
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.