Skip to main content

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

3.145 +0.005 (+0.16%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 8.150 8.358 8.150 8.287 2,098,644 +0.10(+1.24%)
Jul 30, 2003 8.033 8.276 8.033 8.186 4,553,397 +0.23(+2.83%)
Jul 29, 2003 8.053 8.053 7.899 7.960 1,547,060 -0.09(-1.15%)
Jul 28, 2003 8.102 8.157 8.040 8.053 747,511 -0.06(-0.74%)
Jul 25, 2003 7.980 8.128 7.927 8.113 1,138,915 +0.13(+1.66%)
Jul 24, 2003 8.122 8.155 7.978 7.980 1,598,643 -0.14(-1.74%)
Jul 23, 2003 8.199 8.199 8.042 8.122 761,539 -0.06(-0.68%)
Jul 22, 2003 8.089 8.281 8.022 8.177 1,397,286 +0.09(+1.07%)
Jul 21, 2003 8.210 8.210 8.016 8.091 1,344,797 -0.17(-2.11%)
Jul 18, 2003 8.000 8.276 7.960 8.265 4,150,682 +0.34(+4.24%)
Jul 17, 2003 7.735 7.929 7.722 7.929 9,632,588 +0.47(+6.25%)
Jul 16, 2003 7.547 7.547 7.415 7.463 2,403,622 +0.05(+0.66%)
Jul 15, 2003 7.647 7.647 7.415 7.415 1,878,734 -0.20(-2.64%)
Jul 14, 2003 7.558 7.669 7.556 7.616 830,769 +0.11(+1.41%)
Jul 11, 2003 7.514 7.574 7.490 7.510 1,333,937 -0.00(-0.06%)
Jul 10, 2003 7.669 7.669 7.437 7.514 2,353,395 -0.17(-2.24%)
Jul 09, 2003 7.691 7.724 7.636 7.686 2,119,458 -0.02(-0.29%)
Jul 08, 2003 7.580 7.726 7.580 7.708 1,742,083 +0.06(+0.81%)
Jul 07, 2003 7.525 7.662 7.525 7.647 1,565,612 +0.10(+1.32%)
Jul 03, 2003 7.620 7.647 7.547 7.547 907,240 -0.12(-1.61%)
Jul 02, 2003 7.622 7.711 7.591 7.671 1,814,933 +0.05(+0.64%)
Jul 01, 2003 7.569 7.631 7.501 7.622 2,202,264 -0.00(-0.03%)
Jun 30, 2003 7.602 7.713 7.574 7.624 871,041 +0.05(+0.64%)
Jun 27, 2003 7.536 7.655 7.536 7.576 814,027 +0.04(+0.53%)
Jun 26, 2003 7.492 7.580 7.492 7.536 892,760 +0.05(+0.65%)
Jun 25, 2003 7.585 7.706 7.487 7.487 976,018 -0.18(-2.31%)
Jun 24, 2003 7.457 7.680 7.457 7.664 1,823,078 +0.21(+2.79%)
Jun 23, 2003 7.618 7.618 7.457 7.457 2,244,345 -0.18(-2.34%)
Jun 20, 2003 7.658 7.691 7.560 7.636 1,709,956 +0.01(+0.09%)
Jun 19, 2003 7.713 7.731 7.624 7.629 1,563,802 -0.09(-1.15%)
Jun 18, 2003 7.812 7.812 7.697 7.717 1,366,517 -0.12(-1.50%)
Jun 17, 2003 7.757 7.870 7.673 7.834 2,462,898 +0.10(+1.31%)
Jun 16, 2003 7.624 7.762 7.556 7.733 1,589,594 +0.16(+2.16%)
Jun 13, 2003 7.636 7.660 7.552 7.569 2,188,237 -0.09(-1.15%)
Jun 12, 2003 7.569 7.684 7.536 7.658 2,573,758 +0.14(+1.88%)
Jun 11, 2003 7.282 7.516 7.253 7.516 2,272,852 +0.25(+3.37%)
Jun 10, 2003 7.171 7.324 7.171 7.271 1,268,326 +0.10(+1.39%)
Jun 09, 2003 7.280 7.282 7.129 7.171 1,743,440 -0.11(-1.52%)
Jun 06, 2003 7.326 7.569 7.213 7.282 5,390,050 +0.01(+0.09%)
Jun 05, 2003 6.984 7.337 6.915 7.275 6,077,833 +0.32(+4.64%)
Jun 04, 2003 6.975 7.081 6.950 6.953 2,604,527 -0.02(-0.32%)
Jun 03, 2003 6.988 7.050 6.950 6.975 2,033,033 -0.01(-0.13%)
Jun 02, 2003 6.873 7.094 6.873 6.984 2,807,694 +0.17(+2.43%)
May 30, 2003 6.796 6.895 6.789 6.818 2,357,468 +0.02(+0.33%)
May 29, 2003 6.866 6.970 6.780 6.796 2,472,852 -0.08(-1.13%)
May 28, 2003 6.752 6.917 6.740 6.873 3,818,103 +0.18(+2.64%)
May 27, 2003 6.550 6.696 6.500 6.696 2,091,404 +0.15(+2.23%)
May 23, 2003 6.442 6.553 6.420 6.550 1,788,689 +0.11(+1.75%)
May 22, 2003 6.449 6.522 6.431 6.438 1,429,865 +0.01(+0.10%)
May 21, 2003 6.363 6.438 6.268 6.431 1,885,069 +0.07(+1.08%)
May 20, 2003 6.431 6.533 6.318 6.363 2,520,816 -0.06(-0.90%)
May 19, 2003 6.672 6.672 6.420 6.420 1,485,521 -0.27(-3.97%)
May 16, 2003 6.723 6.765 6.619 6.685 967,421 -0.03(-0.46%)
May 15, 2003 6.663 6.794 6.663 6.716 1,849,322 +0.04(+0.63%)
May 14, 2003 6.603 6.692 6.575 6.674 922,172 +0.08(+1.14%)
May 13, 2003 6.641 6.718 6.597 6.599 1,448,870 -0.10(-1.48%)
May 12, 2003 6.619 6.718 6.577 6.699 1,204,526 +0.04(+0.66%)
May 09, 2003 6.630 6.710 6.557 6.654 2,178,282 +0.14(+2.14%)
May 08, 2003 6.740 6.747 6.484 6.515 2,842,989 -0.28(-4.13%)
May 07, 2003 6.767 6.902 6.725 6.796 2,304,979 +0.03(+0.42%)
May 06, 2003 6.740 6.864 6.738 6.767 2,364,708 +0.02(+0.23%)
May 05, 2003 6.763 6.906 6.687 6.752 1,835,748 -0.01(-0.16%)
May 02, 2003 6.573 6.763 6.559 6.763 3,267,876 +0.21(+3.20%)
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.