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 )

3.330 +0.030 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 8.776 8.889 8.767 8.795 1,225,414 +0.03(+0.32%)
Dec 30, 2021 8.636 8.833 8.617 8.767 594,952 +0.11(+1.30%)
Dec 29, 2021 8.795 8.880 8.636 8.654 554,289 -0.19(-2.12%)
Dec 28, 2021 8.926 9.049 8.795 8.842 769,085 -0.09(-1.05%)
Dec 27, 2021 8.870 8.969 8.823 8.936 643,614 +0.04(+0.42%)
Dec 23, 2021 8.870 8.978 8.814 8.898 1,018,492 +0.08(+0.85%)
Dec 22, 2021 8.692 8.833 8.607 8.823 483,194 +0.13(+1.51%)
Dec 21, 2021 8.560 8.753 8.500 8.692 628,374 +0.21(+2.43%)
Dec 20, 2021 8.542 8.589 8.457 8.485 831,125 -0.23(-2.69%)
Dec 17, 2021 8.560 8.800 8.542 8.720 964,321 +0.10(+1.20%)
Dec 16, 2021 8.664 8.823 8.578 8.617 829,414 -0.05(-0.54%)
Dec 15, 2021 8.776 8.819 8.513 8.664 1,449,372 -0.17(-1.91%)
Dec 14, 2021 8.847 8.969 8.786 8.833 915,068 -0.08(-0.95%)
Dec 13, 2021 9.246 9.246 8.889 8.917 1,421,858 -0.27(-2.96%)
Dec 10, 2021 9.180 9.246 9.067 9.189 1,593,583 +0.21(+2.30%)
Dec 09, 2021 9.020 9.171 8.945 8.983 1,188,386 -0.24(-2.64%)
Dec 08, 2021 9.368 9.611 9.208 9.227 1,514,702 -0.22(-2.29%)
Dec 07, 2021 9.358 9.565 9.358 9.443 1,638,209 +0.11(+1.21%)
Dec 06, 2021 9.077 9.485 8.992 9.330 2,895,865 +0.31(+3.43%)
Dec 03, 2021 9.161 9.189 8.973 9.020 1,562,199 -0.10(-1.13%)
Dec 02, 2021 8.551 9.152 8.551 9.124 1,822,547 +0.61(+7.17%)
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.