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 )

3.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2020 7.930 7.959 7.708 7.728 1,193,878 -0.20(-2.55%)
Nov 27, 2020 8.103 8.123 7.829 7.930 754,503 -0.11(-1.32%)
Nov 25, 2020 8.065 8.113 7.935 8.036 1,963,161 -0.08(-0.95%)
Nov 24, 2020 8.075 8.219 7.940 8.113 2,457,882 +0.17(+2.18%)
Nov 23, 2020 8.007 8.007 7.872 7.940 1,530,663 +0.01(+0.12%)
Nov 20, 2020 7.824 7.959 7.824 7.930 1,029,424 +0.09(+1.11%)
Nov 19, 2020 7.747 7.959 7.660 7.843 909,355 +0.04(+0.49%)
Nov 18, 2020 8.017 8.084 7.795 7.805 2,106,958 -0.24(-2.99%)
Nov 17, 2020 7.978 8.123 7.940 8.046 3,521,375 -0.06(-0.71%)
Nov 16, 2020 8.046 8.262 7.997 8.103 763,927 +0.19(+2.44%)
Nov 13, 2020 7.679 7.969 7.622 7.911 1,047,171 +0.34(+4.45%)
Nov 12, 2020 7.612 7.757 7.511 7.573 939,068 -0.13(-1.75%)
Nov 11, 2020 7.670 7.718 7.525 7.708 898,045 +0.05(+0.63%)
Nov 10, 2020 7.419 7.679 7.371 7.660 763,775 +0.25(+3.38%)
Nov 09, 2020 7.477 8.002 7.352 7.410 1,363,938 +0.45(+6.51%)
Nov 06, 2020 6.976 7.112 6.870 6.957 1,455,350 -0.02(-0.28%)
Nov 05, 2020 6.485 7.010 6.485 6.976 857,305 +0.51(+7.90%)
Nov 04, 2020 6.571 6.677 6.379 6.465 554,785 -0.01(-0.15%)
Nov 03, 2020 6.215 6.581 6.215 6.475 1,072,745 +0.32(+5.16%)
Nov 02, 2020 6.205 6.215 6.061 6.157 893,822 +0.03(+0.47%)
Oct 30, 2020 6.244 6.350 6.061 6.128 2,100,466 -0.13(-2.15%)
Oct 29, 2020 6.369 6.369 6.099 6.263 1,230,281 -0.12(-1.81%)
Oct 28, 2020 6.658 6.663 6.205 6.379 1,536,859 -0.46(-6.76%)
Oct 27, 2020 7.072 7.130 6.793 6.841 1,068,023 -0.35(-4.83%)
Oct 26, 2020 7.159 7.265 7.130 7.188 1,319,334 -0.10(-1.32%)
Oct 23, 2020 7.178 7.333 7.082 7.284 1,021,225 +0.23(+3.28%)
Oct 22, 2020 6.774 7.068 6.697 7.053 1,290,030 +0.33(+4.87%)
Oct 21, 2020 6.783 6.793 6.648 6.726 773,159 -0.07(-0.99%)
Oct 20, 2020 6.851 6.909 6.735 6.793 1,043,700 +0.02(+0.28%)
Oct 19, 2020 6.928 6.938 6.774 6.774 1,094,988 -0.12(-1.68%)
Oct 16, 2020 6.966 7.024 6.856 6.889 617,924 -0.08(-1.11%)
Oct 15, 2020 6.803 7.015 6.774 6.966 685,362 +0.08(+1.12%)
Oct 14, 2020 6.706 6.899 6.706 6.889 1,181,209 +0.17(+2.58%)
Oct 13, 2020 6.880 6.880 6.692 6.716 480,022 -0.19(-2.79%)
Oct 12, 2020 7.015 7.024 6.870 6.909 625,588 -0.07(-0.97%)
Oct 09, 2020 6.986 7.193 6.880 6.976 1,114,526 +0.09(+1.26%)
Oct 08, 2020 6.485 6.913 6.456 6.889 1,345,686 +0.46(+7.20%)
Oct 07, 2020 6.109 6.456 6.109 6.427 2,718,362 +0.35(+5.71%)
Oct 06, 2020 6.331 6.345 6.041 6.080 1,042,650 -0.20(-3.22%)
Oct 05, 2020 6.147 6.321 6.138 6.282 1,157,337 +0.19(+3.16%)
Oct 02, 2020 6.003 6.176 5.955 6.090 552,126 -0.04(-0.63%)
Oct 01, 2020 6.003 6.128 5.935 6.128 1,654,886 +0.17(+2.91%)
Sep 30, 2020 5.955 6.003 5.897 5.955 2,461,088 +0.07(+1.15%)
Sep 29, 2020 5.907 5.969 5.839 5.887 1,145,666 -0.03(-0.49%)
Sep 28, 2020 5.974 6.032 5.887 5.916 1,355,671 +0.07(+1.15%)
Sep 25, 2020 5.955 5.964 5.776 5.849 2,318,825 -0.13(-2.10%)
Sep 24, 2020 5.916 6.147 5.854 5.974 1,147,240 +0.04(+0.65%)
Sep 23, 2020 6.003 6.003 5.844 5.935 2,640,563 -0.07(-1.12%)
Sep 22, 2020 5.974 6.041 5.887 6.003 1,056,399 +0.04(+0.65%)
Sep 21, 2020 6.109 6.109 5.820 5.964 891,534 -0.32(-5.06%)
Sep 18, 2020 6.475 6.485 6.263 6.282 911,215 -0.22(-3.41%)
Sep 17, 2020 6.639 6.769 6.436 6.504 1,575,951 -0.25(-3.71%)
Sep 16, 2020 6.552 6.966 6.542 6.754 1,545,263 +0.24(+3.70%)
Sep 15, 2020 6.600 6.668 6.485 6.514 1,363,994 -0.04(-0.59%)
Sep 14, 2020 6.379 6.663 6.379 6.552 1,380,401 +0.24(+3.82%)
Sep 11, 2020 6.225 6.350 6.147 6.311 3,175,659 +0.13(+2.02%)
Sep 10, 2020 6.340 6.557 6.186 6.186 1,881,471 -0.12(-1.83%)
Sep 09, 2020 6.359 6.494 6.215 6.302 1,025,309 +0.06(+0.93%)
Sep 08, 2020 6.379 6.475 6.176 6.244 1,883,165 -0.22(-3.43%)
Sep 04, 2020 6.080 6.528 5.839 6.465 3,178,357 +0.46(+7.70%)
Sep 03, 2020 6.032 6.379 5.993 6.003 2,086,482 -0.04(-0.64%)
Sep 02, 2020 6.119 6.128 5.935 6.041 1,315,152 -0.03(-0.48%)
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.