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 )

3.160 +0.180 (+6.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2003 7.967 8.137 7.883 8.086 1,923,078 +0.12(+1.50%)
Sep 29, 2003 7.971 8.005 7.801 7.967 1,462,444 +0.01(+0.11%)
Sep 26, 2003 7.971 8.002 7.932 7.958 1,091,856 +0.01(+0.17%)
Sep 25, 2003 8.133 8.144 7.910 7.945 2,523,531 -0.21(-2.57%)
Sep 24, 2003 8.310 8.314 8.139 8.155 1,711,766 -0.15(-1.86%)
Sep 23, 2003 8.294 8.316 8.279 8.310 1,903,169 +0.02(+0.19%)
Sep 22, 2003 8.323 8.332 8.263 8.294 1,735,295 -0.14(-1.63%)
Sep 19, 2003 8.506 8.506 8.387 8.431 3,491,858 -0.08(-0.96%)
Sep 18, 2003 8.270 8.427 8.221 8.513 4,233,488 +0.23(+2.77%)
Sep 17, 2003 8.352 8.385 8.259 8.283 1,012,218 -0.07(-0.85%)
Sep 16, 2003 8.321 8.376 8.292 8.354 501,357 +0.02(+0.27%)
Sep 15, 2003 8.365 8.374 8.287 8.332 517,195 -0.01(-0.13%)
Sep 12, 2003 8.332 8.385 8.272 8.343 796,380 -0.03(-0.40%)
Sep 11, 2003 8.442 8.442 8.299 8.376 687,783 +0.02(+0.26%)
Sep 10, 2003 8.431 8.431 8.232 8.354 2,431,223 -0.01(-0.13%)
Sep 09, 2003 8.486 8.486 8.334 8.365 1,955,657 -0.14(-1.66%)
Sep 08, 2003 8.707 8.769 8.475 8.506 2,298,644 -0.18(-2.06%)
Sep 05, 2003 8.721 8.738 8.659 8.685 896,380 -0.03(-0.38%)
Sep 04, 2003 8.729 8.769 8.654 8.718 1,936,653 -0.09(-1.00%)
Sep 03, 2003 8.663 8.889 8.663 8.807 2,821,722 +0.15(+1.74%)
Sep 02, 2003 8.398 8.674 8.396 8.657 3,744,799 +0.37(+4.45%)
Aug 29, 2003 8.128 8.287 8.128 8.287 1,094,118 +0.16(+1.96%)
Aug 28, 2003 8.133 8.162 8.066 8.128 1,077,829 +0.05(+0.63%)
Aug 27, 2003 7.952 8.113 7.952 8.078 760,634 +0.12(+1.50%)
Aug 26, 2003 8.073 8.084 7.823 7.958 3,012,219 -0.17(-2.09%)
Aug 25, 2003 8.248 8.248 8.078 8.128 732,127 -0.11(-1.31%)
Aug 22, 2003 8.310 8.329 8.237 8.237 810,407 -0.07(-0.82%)
Aug 21, 2003 8.184 8.318 8.184 8.305 685,068 +0.12(+1.49%)
Aug 20, 2003 8.265 8.285 8.135 8.184 1,450,680 -0.10(-1.25%)
Aug 19, 2003 8.343 8.356 8.230 8.287 766,064 -0.05(-0.56%)
Aug 18, 2003 8.327 8.394 8.299 8.334 1,062,444 +0.01(+0.08%)
Aug 15, 2003 8.354 8.376 8.287 8.327 746,154 -0.00(-0.05%)
Aug 14, 2003 8.117 8.356 8.066 8.332 981,448 +0.19(+2.31%)
Aug 13, 2003 8.066 8.184 8.029 8.144 1,136,652 +0.08(+0.96%)
Aug 12, 2003 8.078 8.091 7.991 8.066 802,263 +0.01(+0.08%)
Aug 11, 2003 8.062 8.126 8.022 8.060 2,332,581 -0.00(-0.03%)
Aug 08, 2003 7.967 8.122 7.967 8.062 1,584,616 +0.12(+1.56%)
Aug 07, 2003 7.912 7.960 7.850 7.938 1,885,522 -0.01(-0.14%)
Aug 06, 2003 7.989 8.042 7.890 7.949 1,562,444 -0.06(-0.77%)
Aug 05, 2003 8.184 8.188 8.011 8.011 928,055 -0.17(-2.11%)
Aug 04, 2003 8.232 8.248 8.117 8.184 1,177,376 -0.02(-0.19%)
Aug 01, 2003 8.221 8.221 8.146 8.199 1,610,861 -0.09(-1.07%)
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%)
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.