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 )

2.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2022 9.333 10.04 9.925 1,764,103 +0.60(+6.45%)
Jan 28, 2022 9.449 9.449 9.139 9.323 1,727,823 -0.12(-1.23%)
Jan 27, 2022 9.304 9.561 9.304 9.440 1,540,956 +0.18(+1.99%)
Jan 26, 2022 9.401 9.517 9.217 9.255 977,545 -0.02(-0.21%)
Jan 25, 2022 9.284 9.459 9.076 9.275 1,686,973 -0.04(-0.42%)
Jan 24, 2022 9.508 9.546 8.867 9.314 1,277,747 -0.18(-1.94%)
Jan 21, 2022 9.653 9.779 9.318 9.498 1,899,732 -0.26(-2.68%)
Jan 20, 2022 9.993 10.05 9.740 9.760 893,062 -0.16(-1.66%)
Jan 19, 2022 10.22 10.23 9.818 9.925 986,511 -0.25(-2.48%)
Jan 18, 2022 10.13 10.22 9.925 10.18 1,366,884 +0.00(+0.00%)
Jan 14, 2022 10.18 0 -0.11(-1.04%)
Jan 13, 2022 10.22 10.36 10.16 10.28 1,466,645 +0.15(+1.44%)
Jan 12, 2022 9.876 10.21 9.789 10.14 1,809,200 +0.35(+3.57%)
Jan 11, 2022 9.566 9.799 9.459 9.789 1,134,067 +0.22(+2.33%)
Jan 10, 2022 9.750 9.750 9.449 9.566 788,155 -0.15(-1.50%)
Jan 07, 2022 9.469 9.740 9.430 9.711 2,030,305 +0.22(+2.35%)
Jan 06, 2022 9.459 9.663 9.372 9.488 1,358,273 +0.12(+1.24%)
Jan 05, 2022 9.226 9.488 9.226 9.372 2,038,938 +0.14(+1.47%)
Jan 04, 2022 9.246 9.449 9.173 9.236 1,214,762 +0.08(+0.85%)
Jan 03, 2022 9.158 9.275 9.120 9.158 689,552 +0.07(+0.75%)
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%)
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.