Skip to main content

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

2.510 +0.010 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 2.510 2.555 2.485 2.510 1,617,445 +0.01(+0.40%)
Oct 31, 2024 2.470 2.610 2.455 2.500 2,785,685 +0.02(+0.81%)
Oct 30, 2024 2.480 2.640 2.440 2.480 4,755,772 +0.00(+0.00%)
Oct 29, 2024 2.150 2.490 2.125 2.480 3,210,847 +0.29(+13.24%)
Oct 28, 2024 2.110 2.195 1.905 2.190 4,912,683 +0.06(+2.82%)
Oct 25, 2024 2.310 2.355 2.110 2.130 3,244,501 -0.23(-9.75%)
Oct 24, 2024 2.270 2.370 2.230 2.360 1,656,454 +0.07(+3.06%)
Oct 23, 2024 2.370 2.380 2.275 2.290 803,545 -0.08(-3.38%)
Oct 22, 2024 2.330 2.399 2.280 2.370 1,232,445 +0.01(+0.42%)
Oct 21, 2024 2.380 2.380 2.301 2.360 894,204 -0.06(-2.48%)
Oct 18, 2024 2.420 2.520 2.385 2.420 1,880,695 +0.04(+1.68%)
Oct 17, 2024 2.270 2.405 2.230 2.380 1,185,214 +0.11(+4.85%)
Oct 16, 2024 2.210 2.280 2.190 2.270 831,094 +0.07(+3.18%)
Oct 15, 2024 2.260 2.310 2.185 2.200 1,260,312 -0.08(-3.51%)
Oct 14, 2024 2.410 2.430 2.275 2.280 1,012,540 -0.16(-6.56%)
Oct 11, 2024 2.510 2.510 2.340 2.440 838,819 +0.01(+0.41%)
Oct 10, 2024 2.490 2.540 2.420 2.430 1,874,611 -0.08(-3.19%)
Oct 09, 2024 2.550 2.610 2.505 2.510 1,503,510 -0.07(-2.71%)
Oct 08, 2024 2.490 2.590 2.470 2.580 1,153,117 +0.03(+1.18%)
Oct 07, 2024 2.590 2.610 2.490 2.550 2,161,407 -0.05(-1.92%)
Oct 04, 2024 2.570 2.710 2.565 2.600 1,347,390 +0.05(+1.96%)
Oct 03, 2024 2.670 2.690 2.490 2.550 1,106,330 -0.13(-4.85%)
Oct 02, 2024 2.600 2.690 2.515 2.680 2,588,141 +0.07(+2.68%)
Oct 01, 2024 2.550 2.650 2.470 2.610 3,438,345 +0.05(+1.95%)
Sep 30, 2024 2.510 2.580 2.440 2.560 3,043,054 +0.07(+2.81%)
Sep 27, 2024 2.440 2.500 2.410 2.490 2,502,223 +0.07(+2.89%)
Sep 26, 2024 2.390 2.430 2.350 2.420 3,066,311 +0.09(+3.86%)
Sep 25, 2024 2.300 2.400 2.285 2.330 2,553,692 +0.02(+0.87%)
Sep 24, 2024 2.230 2.320 2.200 2.310 2,200,258 +0.11(+5.00%)
Sep 23, 2024 2.170 2.220 2.130 2.200 1,271,827 +0.03(+1.38%)
Sep 20, 2024 2.280 2.315 2.130 2.170 3,135,261 -0.14(-6.06%)
Sep 19, 2024 2.170 2.320 2.150 2.310 3,948,030 +0.19(+8.96%)
Sep 18, 2024 2.010 2.240 2.010 2.120 3,543,787 +0.11(+5.47%)
Sep 17, 2024 1.960 2.010 1.930 2.010 1,153,610 +0.05(+2.55%)
Sep 16, 2024 1.850 1.980 1.850 1.960 1,865,350 +0.10(+5.38%)
Sep 13, 2024 1.840 1.880 1.820 1.860 5,246,547 +0.03(+1.64%)
Sep 12, 2024 1.930 1.930 1.810 1.830 5,866,598 -0.09(-4.69%)
Sep 11, 2024 1.900 2.020 1.845 1.920 4,891,457 +0.05(+2.67%)
Sep 10, 2024 1.870 1.880 1.810 1.870 789,588 +0.01(+0.54%)
Sep 09, 2024 1.910 1.940 1.835 1.860 597,075 +0.03(+1.64%)
Sep 06, 2024 1.750 1.850 1.690 1.830 2,636,886 +0.06(+3.39%)
Sep 05, 2024 1.760 1.800 1.700 1.770 1,947,994 +0.00(+0.00%)
Sep 04, 2024 1.850 1.860 1.760 1.770 1,275,641 -0.02(-1.12%)
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.