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 )

3.285 -0.015 (-0.45%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 10, 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 (%)
Oct 31, 2003 8.496 8.562 8.467 8.555 3,758,946 +0.12(+1.41%)
Oct 30, 2003 8.339 8.463 8.332 8.436 1,902,799 +0.11(+1.27%)
Oct 29, 2003 8.410 8.410 8.306 8.330 1,725,700 -0.08(-0.95%)
Oct 28, 2003 8.357 8.423 8.357 8.410 3,277,924 +0.08(+0.90%)
Oct 27, 2003 8.213 8.365 8.182 8.334 1,892,381 +0.21(+2.53%)
Oct 24, 2003 8.215 8.215 8.058 8.129 1,029,984 -0.09(-1.05%)
Oct 23, 2003 8.070 8.242 8.056 8.215 2,258,357 +0.13(+1.64%)
Oct 22, 2003 8.047 8.145 8.012 8.083 3,533,382 -0.01(-0.11%)
Oct 21, 2003 7.950 8.083 7.924 8.092 2,445,421 +0.13(+1.58%)
Oct 20, 2003 7.787 7.977 7.782 7.966 1,448,048 +0.20(+2.53%)
Oct 17, 2003 7.893 7.915 7.747 7.769 3,798,351 -0.15(-1.95%)
Oct 16, 2003 7.915 7.937 7.880 7.924 2,725,337 -0.02(-0.31%)
Oct 15, 2003 8.061 8.061 7.911 7.948 3,176,012 -0.11(-1.37%)
Oct 14, 2003 8.178 8.187 8.021 8.058 2,012,410 -0.15(-1.88%)
Oct 13, 2003 8.169 8.268 8.191 8.213 1,575,777 +0.04(+0.54%)
Oct 10, 2003 8.202 8.242 8.147 8.169 3,537,458 -0.07(-0.83%)
Oct 09, 2003 7.988 8.251 7.988 8.237 2,783,767 +0.26(+3.27%)
Oct 08, 2003 8.052 8.052 7.917 7.977 1,606,124 -0.10(-1.28%)
Oct 07, 2003 7.948 8.065 7.915 8.081 2,598,967 +0.13(+1.67%)
Oct 06, 2003 8.014 8.023 7.948 7.948 1,772,805 -0.06(-0.69%)
Oct 03, 2003 7.983 8.094 7.948 8.003 3,938,310 +0.16(+2.08%)
Oct 02, 2003 8.070 8.092 7.840 7.840 3,197,301 -0.42(-5.10%)
Oct 01, 2003 8.078 8.279 8.103 8.262 2,397,862 +0.18(+2.27%)
Sep 30, 2003 7.959 8.129 7.875 8.078 1,924,993 +0.12(+1.50%)
Sep 29, 2003 7.964 7.997 7.794 7.959 1,463,900 +0.01(+0.11%)
Sep 26, 2003 7.964 7.994 7.924 7.950 1,092,943 +0.01(+0.17%)
Sep 25, 2003 8.125 8.136 7.902 7.937 2,526,044 -0.21(-2.57%)
Sep 24, 2003 8.301 8.306 8.131 8.147 1,713,470 -0.15(-1.86%)
Sep 23, 2003 8.286 8.308 8.270 8.301 1,905,064 +0.02(+0.19%)
Sep 22, 2003 8.315 8.323 8.255 8.286 1,737,023 -0.14(-1.63%)
Sep 19, 2003 8.498 8.498 8.379 8.423 3,495,335 -0.08(-0.96%)
Sep 18, 2003 8.262 8.418 8.213 8.504 4,237,703 +0.23(+2.77%)
Sep 17, 2003 8.343 8.376 8.251 8.275 1,013,226 -0.07(-0.85%)
Sep 16, 2003 8.312 8.368 8.284 8.345 501,857 +0.02(+0.27%)
Sep 15, 2003 8.357 8.365 8.279 8.323 517,710 -0.01(-0.13%)
Sep 12, 2003 8.323 8.376 8.264 8.334 797,173 -0.03(-0.40%)
Sep 11, 2003 8.434 8.434 8.290 8.368 688,468 +0.02(+0.26%)
Sep 10, 2003 8.423 8.423 8.224 8.345 2,433,644 -0.01(-0.13%)
Sep 09, 2003 8.478 8.478 8.326 8.357 1,957,605 -0.14(-1.66%)
Sep 08, 2003 8.699 8.761 8.467 8.498 2,300,933 -0.18(-2.06%)
Sep 05, 2003 8.712 8.730 8.650 8.677 897,273 -0.03(-0.38%)
Sep 04, 2003 8.721 8.761 8.646 8.710 1,938,581 -0.09(-1.00%)
Sep 03, 2003 8.655 8.880 8.655 8.798 2,824,531 +0.15(+1.74%)
Sep 02, 2003 8.390 8.666 8.387 8.648 3,748,528 +0.37(+4.45%)
Aug 29, 2003 8.120 8.279 8.120 8.279 1,095,208 +0.16(+1.96%)
Aug 28, 2003 8.125 8.153 8.058 8.120 1,078,902 +0.05(+0.63%)
Aug 27, 2003 7.944 8.105 7.944 8.070 761,391 +0.12(+1.50%)
Aug 26, 2003 8.065 8.076 7.816 7.950 3,015,219 -0.17(-2.09%)
Aug 25, 2003 8.240 8.240 8.070 8.120 732,856 -0.11(-1.31%)
Aug 22, 2003 8.301 8.321 8.228 8.228 811,214 -0.07(-0.82%)
Aug 21, 2003 8.175 8.310 8.175 8.297 685,750 +0.12(+1.49%)
Aug 20, 2003 8.257 8.277 8.127 8.175 1,452,124 -0.10(-1.25%)
Aug 19, 2003 8.334 8.348 8.222 8.279 766,826 -0.05(-0.56%)
Aug 18, 2003 8.319 8.385 8.290 8.326 1,063,502 +0.01(+0.08%)
Aug 15, 2003 8.345 8.368 8.279 8.319 746,897 -0.00(-0.05%)
Aug 14, 2003 8.109 8.348 8.058 8.323 982,426 +0.19(+2.31%)
Aug 13, 2003 8.058 8.175 8.021 8.136 1,137,784 +0.08(+0.96%)
Aug 12, 2003 8.070 8.083 7.983 8.058 803,062 +0.01(+0.08%)
Aug 11, 2003 8.054 8.118 8.014 8.052 2,334,903 -0.00(-0.03%)
Aug 08, 2003 7.959 8.114 7.959 8.054 1,586,194 +0.12(+1.56%)
Aug 07, 2003 7.904 7.952 7.842 7.930 1,887,399 -0.01(-0.14%)
Aug 06, 2003 7.981 8.034 7.882 7.941 1,564,000 -0.06(-0.77%)
Aug 05, 2003 8.175 8.180 8.003 8.003 928,979 -0.17(-2.11%)
Aug 04, 2003 8.224 8.240 8.109 8.175 1,178,549 -0.02(-0.19%)
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.