Indicators

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

3.310 +0.010 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	24.05	24.12	23.81	23.88	608,484	+0.00(+0.00%)
Dec 28, 2006	23.78	23.93	23.63	23.88	1,595,024	-0.03(-0.11%)
Dec 27, 2006	23.74	23.98	23.68	23.90	1,579,639	+0.21(+0.90%)
Dec 26, 2006	23.78	23.95	23.52	23.69	1,047,964	+0.05(+0.22%)
Dec 22, 2006	24.00	24.14	23.60	23.64	1,258,259	-0.26(-1.07%)
Dec 21, 2006	24.44	24.44	23.76	23.89	2,333,373	-0.40(-1.64%)
Dec 20, 2006	24.66	24.71	24.26	24.29	1,670,816	-0.19(-0.79%)
Dec 19, 2006	24.56	24.57	24.31	24.49	2,592,762	-0.13(-0.54%)
Dec 18, 2006	24.93	25.20	24.54	24.62	1,378,281	-0.18(-0.71%)
Dec 15, 2006	25.06	25.11	24.73	24.80	1,327,376	-0.13(-0.53%)
Dec 14, 2006	24.28	24.97	24.28	24.93	2,376,812	+0.50(+2.03%)
Dec 13, 2006	24.44	24.58	24.40	24.43	1,146,041	-0.01(-0.04%)
Dec 12, 2006	24.51	24.59	24.31	24.44	2,764,708	+0.03(+0.11%)
Dec 11, 2006	24.62	24.62	24.25	24.42	1,389,594	-0.07(-0.29%)
Dec 08, 2006	24.49	24.57	24.25	24.49	3,452,039	+0.01(+0.04%)
Dec 07, 2006	24.68	24.69	24.35	24.48	3,232,355	-0.02(-0.07%)
Dec 06, 2006	24.31	24.58	24.13	24.50	4,988,239	+0.15(+0.62%)
Dec 05, 2006	24.02	24.36	24.02	24.35	4,017,763	+0.34(+1.44%)
Dec 04, 2006	23.53	24.07	23.52	24.00	3,008,939	+0.44(+1.88%)

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.