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 )

3.170 +0.180 (+6.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 7.922 7.951 7.701 7.720 1,195,067 -0.20(-2.55%)
Nov 27, 2020 8.095 8.115 7.821 7.922 755,254 -0.11(-1.32%)
Nov 25, 2020 8.057 8.105 7.927 8.028 1,965,115 -0.08(-0.95%)
Nov 24, 2020 8.066 8.211 7.932 8.105 2,460,330 +0.17(+2.18%)
Nov 23, 2020 7.999 7.999 7.864 7.932 1,532,187 +0.01(+0.12%)
Nov 20, 2020 7.816 7.951 7.816 7.922 1,030,449 +0.09(+1.11%)
Nov 19, 2020 7.739 7.951 7.653 7.835 910,261 +0.04(+0.49%)
Nov 18, 2020 8.009 8.076 7.787 7.797 2,109,056 -0.24(-2.99%)
Nov 17, 2020 7.970 8.115 7.932 8.038 3,524,881 -0.06(-0.71%)
Nov 16, 2020 8.038 8.254 7.989 8.095 764,688 +0.19(+2.44%)
Nov 13, 2020 7.672 7.961 7.614 7.903 1,048,214 +0.34(+4.45%)
Nov 12, 2020 7.604 7.749 7.503 7.566 940,003 -0.13(-1.75%)
Nov 11, 2020 7.662 7.710 7.518 7.701 898,939 +0.05(+0.63%)
Nov 10, 2020 7.412 7.672 7.364 7.653 764,535 +0.25(+3.38%)
Nov 09, 2020 7.470 7.994 7.345 7.402 1,365,296 +0.45(+6.51%)
Nov 06, 2020 6.969 7.105 6.863 6.950 1,456,799 -0.02(-0.28%)
Nov 05, 2020 6.478 7.003 6.478 6.969 858,159 +0.51(+7.90%)
Nov 04, 2020 6.565 6.671 6.372 6.459 555,337 -0.01(-0.15%)
Nov 03, 2020 6.209 6.574 6.209 6.469 1,073,813 +0.32(+5.16%)
Nov 02, 2020 6.199 6.209 6.055 6.151 894,712 +0.03(+0.47%)
Oct 30, 2020 6.238 6.343 6.055 6.122 2,102,557 -0.13(-2.15%)
Oct 29, 2020 6.363 6.363 6.093 6.257 1,231,506 -0.12(-1.81%)
Oct 28, 2020 6.651 6.656 6.199 6.372 1,538,389 -0.46(-6.76%)
Oct 27, 2020 7.065 7.123 6.786 6.834 1,069,087 -0.35(-4.83%)
Oct 26, 2020 7.152 7.258 7.123 7.181 1,320,648 -0.10(-1.32%)
Oct 23, 2020 7.171 7.325 7.075 7.277 1,022,242 +0.23(+3.28%)
Oct 22, 2020 6.767 7.061 6.690 7.046 1,291,314 +0.33(+4.87%)
Oct 21, 2020 6.777 6.786 6.642 6.719 773,929 -0.07(-0.99%)
Oct 20, 2020 6.844 6.902 6.729 6.786 1,044,740 +0.02(+0.28%)
Oct 19, 2020 6.921 6.931 6.767 6.767 1,096,078 -0.12(-1.68%)
Oct 16, 2020 6.960 7.017 6.849 6.883 618,539 -0.08(-1.11%)
Oct 15, 2020 6.796 7.008 6.767 6.960 686,045 +0.08(+1.12%)
Oct 14, 2020 6.700 6.892 6.700 6.883 1,182,385 +0.17(+2.58%)
Oct 13, 2020 6.873 6.873 6.685 6.709 480,500 -0.19(-2.79%)
Oct 12, 2020 7.008 7.017 6.863 6.902 626,211 -0.07(-0.97%)
Oct 09, 2020 6.979 7.186 6.873 6.969 1,115,636 +0.09(+1.26%)
Oct 08, 2020 6.478 6.907 6.449 6.883 1,347,026 +0.46(+7.20%)
Oct 07, 2020 6.103 6.449 6.103 6.420 2,721,069 +0.35(+5.71%)
Oct 06, 2020 6.324 6.339 6.035 6.074 1,043,688 -0.20(-3.22%)
Oct 05, 2020 6.141 6.315 6.132 6.276 1,158,489 +0.19(+3.16%)
Oct 02, 2020 5.997 6.170 5.949 6.084 552,675 -0.04(-0.63%)
Oct 01, 2020 5.997 6.122 5.930 6.122 1,656,534 +0.17(+2.91%)
Sep 30, 2020 5.949 5.997 5.891 5.949 2,463,539 +0.07(+1.15%)
Sep 29, 2020 5.901 5.963 5.833 5.881 1,146,807 -0.03(-0.49%)
Sep 28, 2020 5.968 6.026 5.881 5.910 1,357,021 +0.07(+1.15%)
Sep 25, 2020 5.949 5.958 5.771 5.843 2,321,134 -0.13(-2.10%)
Sep 24, 2020 5.910 6.141 5.848 5.968 1,148,382 +0.04(+0.65%)
Sep 23, 2020 5.997 5.997 5.838 5.930 2,643,193 -0.07(-1.12%)
Sep 22, 2020 5.968 6.035 5.881 5.997 1,057,451 +0.04(+0.65%)
Sep 21, 2020 6.103 6.103 5.814 5.958 892,421 -0.32(-5.06%)
Sep 18, 2020 6.469 6.478 6.257 6.276 912,122 -0.22(-3.41%)
Sep 17, 2020 6.632 6.762 6.430 6.497 1,577,520 -0.25(-3.71%)
Sep 16, 2020 6.546 6.960 6.536 6.748 1,546,802 +0.24(+3.70%)
Sep 15, 2020 6.594 6.661 6.478 6.507 1,365,352 -0.04(-0.59%)
Sep 14, 2020 6.372 6.656 6.372 6.546 1,381,775 +0.24(+3.82%)
Sep 11, 2020 6.218 6.343 6.141 6.305 3,178,821 +0.13(+2.02%)
Sep 10, 2020 6.334 6.550 6.180 6.180 1,883,344 -0.12(-1.84%)
Sep 09, 2020 6.353 6.488 6.209 6.295 1,026,330 +0.06(+0.93%)
Sep 08, 2020 6.372 6.469 6.170 6.238 1,885,040 -0.22(-3.43%)
Sep 04, 2020 6.074 6.522 5.833 6.459 3,181,522 +0.46(+7.70%)
Sep 03, 2020 6.026 6.372 5.987 5.997 2,088,560 -0.04(-0.64%)
Sep 02, 2020 6.112 6.122 5.930 6.035 1,316,462 -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.