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 )

3.250 +0.100 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Jul 30, 2004 10.16 10.19 9.990 10.05 2,445,057 -0.18(-1.78%)
Jul 29, 2004 10.30 10.36 10.23 10.23 2,612,021 -0.07(-0.69%)
Jul 28, 2004 10.11 10.31 10.11 10.30 4,395,772 +0.21(+2.08%)
Jul 27, 2004 9.622 10.09 9.622 10.09 6,321,232 +0.72(+7.74%)
Jul 26, 2004 9.408 9.440 9.331 9.367 394,258 -0.04(-0.48%)
Jul 23, 2004 9.461 9.464 9.389 9.412 590,218 -0.10(-1.08%)
Jul 22, 2004 9.397 9.532 9.395 9.515 1,482,561 +0.12(+1.25%)
Jul 21, 2004 9.429 9.513 9.367 9.397 865,685 -0.00(-0.02%)
Jul 20, 2004 9.301 9.419 9.301 9.399 983,541 +0.08(+0.85%)
Jul 19, 2004 9.451 9.451 9.301 9.320 933,967 -0.10(-1.04%)
Jul 16, 2004 9.370 9.504 9.370 9.419 665,515 +0.05(+0.52%)
Jul 15, 2004 9.408 9.436 9.337 9.370 1,175,292 -0.06(-0.63%)
Jul 14, 2004 9.515 9.541 9.402 9.429 2,206,538 -0.09(-0.90%)
Jul 13, 2004 9.545 9.607 9.500 9.515 639,325 -0.04(-0.38%)
Jul 12, 2004 9.506 9.558 9.461 9.551 452,719 +0.05(+0.49%)
Jul 09, 2004 9.425 9.524 9.425 9.504 795,064 +0.08(+0.84%)
Jul 08, 2004 9.429 9.515 9.419 9.425 2,022,270 -0.09(-0.94%)
Jul 07, 2004 9.622 9.622 9.485 9.515 615,473 -0.05(-0.56%)
Jul 06, 2004 9.673 9.695 9.447 9.568 876,441 -0.16(-1.63%)
Jul 02, 2004 9.622 9.729 9.600 9.727 1,008,329 +0.06(+0.62%)
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.