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 (%)
Dec 31, 2021 9.071 9.187 9.061 9.090 1,185,598 +0.03(+0.32%)
Dec 30, 2021 8.926 9.129 8.906 9.061 575,621 +0.12(+1.30%)
Dec 29, 2021 9.090 9.178 8.926 8.945 536,279 -0.19(-2.12%)
Dec 28, 2021 9.226 9.352 9.090 9.139 744,096 -0.10(-1.05%)
Dec 27, 2021 9.168 9.270 9.120 9.236 622,702 +0.04(+0.42%)
Dec 23, 2021 9.168 9.280 9.110 9.197 985,399 +0.08(+0.85%)
Dec 22, 2021 8.984 9.129 8.896 9.120 467,494 +0.14(+1.51%)
Dec 21, 2021 8.848 9.047 8.785 8.984 607,957 +0.21(+2.43%)
Dec 20, 2021 8.828 8.877 8.741 8.770 804,120 -0.24(-2.69%)
Dec 17, 2021 8.848 9.095 8.828 9.013 932,988 +0.11(+1.20%)
Dec 16, 2021 8.955 9.120 8.867 8.906 802,465 -0.05(-0.54%)
Dec 15, 2021 9.071 9.115 8.799 8.955 1,402,279 -0.17(-1.91%)
Dec 14, 2021 9.144 9.270 9.081 9.129 885,336 -0.09(-0.95%)
Dec 13, 2021 9.556 9.556 9.187 9.217 1,375,659 -0.28(-2.96%)
Dec 10, 2021 9.488 9.556 9.372 9.498 1,541,804 +0.21(+2.30%)
Dec 09, 2021 9.323 9.479 9.246 9.284 1,149,773 -0.25(-2.64%)
Dec 08, 2021 9.682 9.933 9.517 9.537 1,465,486 -0.22(-2.29%)
Dec 07, 2021 9.673 9.886 9.673 9.760 1,584,980 +0.12(+1.21%)
Dec 06, 2021 9.381 9.803 9.294 9.643 2,801,773 +0.32(+3.43%)
Dec 03, 2021 9.469 9.498 9.275 9.323 1,511,440 -0.11(-1.13%)
Dec 02, 2021 8.838 9.459 8.838 9.430 1,763,329 +0.63(+7.17%)
Dec 01, 2021 9.129 9.314 8.770 8.799 1,399,884 -0.12(-1.31%)
Nov 30, 2021 8.819 8.964 8.731 8.916 2,429,163 +0.03(+0.33%)
Nov 29, 2021 8.955 9.023 8.751 8.887 1,456,915 +0.09(+0.99%)
Nov 26, 2021 8.731 8.824 8.392 8.799 1,555,379 -0.23(-2.58%)
Nov 24, 2021 9.459 9.488 8.993 9.032 1,578,918 -0.50(-5.29%)
Nov 23, 2021 9.362 9.595 9.343 9.537 1,582,788 +0.12(+1.24%)
Nov 22, 2021 9.731 9.828 9.401 9.420 1,175,930 -0.29(-3.00%)
Nov 19, 2021 9.488 9.808 9.445 9.711 1,926,504 +0.15(+1.52%)
Nov 18, 2021 9.653 9.576 9.396 9.566 1,354,506 -0.09(-0.90%)
Nov 17, 2021 9.818 9.818 9.459 9.653 924,905 -0.06(-0.60%)
Nov 16, 2021 9.847 9.847 9.595 9.711 1,378,296 -0.14(-1.38%)
Nov 15, 2021 9.925 10.02 9.828 9.847 554,336 -0.02(-0.20%)
Nov 12, 2021 9.964 10.05 9.765 9.867 1,068,590 -0.04(-0.39%)
Nov 11, 2021 10.24 10.24 9.799 9.905 1,510,806 -0.26(-2.58%)
Nov 10, 2021 10.10 10.17 2,438,000 +0.02(+0.19%)
Nov 09, 2021 10.27 10.33 10.05 10.15 823,212 -0.17(-1.69%)
Nov 08, 2021 10.25 10.47 10.24 10.32 999,097 +0.11(+1.04%)
Nov 05, 2021 10.44 10.44 10.14 10.22 849,931 -0.08(-0.75%)
Nov 04, 2021 10.44 10.52 10.13 10.29 948,488 +0.00(+0.00%)
Nov 03, 2021 10.07 10.35 10.05 10.29 1,102,836 +0.20(+2.02%)
Nov 02, 2021 10.15 10.15 10.01 10.09 699,593 -0.04(-0.38%)
Nov 01, 2021 9.857 10.17 9.818 10.13 1,145,768 +0.31(+3.16%)
Oct 29, 2021 10.03 10.13 9.716 9.818 1,298,242 -0.31(-3.07%)
Oct 28, 2021 10.42 10.42 10.07 10.13 1,653,153 -0.23(-2.25%)
Oct 27, 2021 10.33 10.43 10.30 10.36 1,479,954 -0.03(-0.28%)
Oct 26, 2021 10.74 10.36 10.39 2,314,224 -0.28(-2.64%)
Oct 25, 2021 10.89 11.07 10.27 10.67 4,019,322 -0.29(-2.66%)
Oct 22, 2021 11.33 11.38 10.87 10.96 991,876 -0.40(-3.50%)
Oct 21, 2021 11.42 11.44 11.14 11.36 1,092,623 -0.11(-0.93%)
Oct 20, 2021 11.44 11.57 11.37 11.47 483,837 +0.09(+0.77%)
Oct 19, 2021 11.58 11.58 11.30 11.38 790,231 -0.05(-0.42%)
Oct 18, 2021 11.57 11.58 11.39 11.43 443,597 -0.19(-1.67%)
Oct 15, 2021 11.59 11.72 11.43 11.62 1,096,880 +0.19(+1.70%)
Oct 14, 2021 11.36 11.52 11.34 11.43 783,054 +0.13(+1.12%)
Oct 13, 2021 11.29 11.42 11.19 11.30 616,028 +0.10(+0.87%)
Oct 12, 2021 10.89 11.29 10.89 11.21 968,200 +0.27(+2.48%)
Oct 11, 2021 11.06 11.18 10.89 10.93 1,225,276 -0.18(-1.66%)
Oct 08, 2021 11.16 11.30 11.05 11.12 871,542 -0.05(-0.43%)
Oct 07, 2021 11.18 11.49 11.12 11.17 1,278,407 +0.06(+0.52%)
Oct 06, 2021 10.95 11.17 10.83 11.11 1,548,614 +0.03(+0.26%)
Oct 05, 2021 10.80 11.15 10.65 11.08 2,369,561 +0.33(+3.07%)
Oct 04, 2021 10.78 10.94 10.58 10.75 1,369,472 -0.11(-0.98%)
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.