Skip to main content

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

2.500 +0.020 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 9.113 9.228 9.113 9.222 3,549,661 +0.06(+0.62%)
Feb 26, 2004 9.030 9.222 9.009 9.165 3,275,210 +0.21(+2.38%)
Feb 25, 2004 8.802 9.063 8.802 8.953 1,216,109 +0.15(+1.71%)
Feb 24, 2004 8.844 8.915 8.685 8.802 4,676,203 -0.06(-0.71%)
Feb 23, 2004 9.082 9.082 8.769 8.865 3,438,060 -0.11(-1.26%)
Feb 20, 2004 9.259 9.259 8.800 8.978 4,532,991 -0.30(-3.26%)
Feb 19, 2004 9.270 9.326 9.270 9.280 2,136,694 +0.00(+0.00%)
Feb 18, 2004 9.353 9.395 9.259 9.280 1,757,827 -0.10(-1.02%)
Feb 17, 2004 9.239 9.527 9.239 9.376 1,779,859 +0.19(+2.07%)
Feb 13, 2004 9.249 9.268 9.134 9.186 1,433,563 -0.08(-0.90%)
Feb 12, 2004 9.216 9.335 9.199 9.270 1,933,130 +0.00(+0.02%)
Feb 11, 2004 8.982 9.291 8.946 9.268 3,301,074 +0.32(+3.59%)
Feb 10, 2004 8.978 9.019 8.871 8.946 2,180,280 -0.03(-0.35%)
Feb 09, 2004 8.904 9.009 8.884 8.978 802,757 +0.07(+0.77%)
Feb 06, 2004 8.779 8.961 8.779 8.909 1,789,918 +0.14(+1.60%)
Feb 05, 2004 8.785 8.831 8.731 8.769 805,630 +0.03(+0.29%)
Feb 04, 2004 8.744 8.783 8.675 8.744 2,616,624 -0.03(-0.29%)
Feb 03, 2004 8.727 8.819 8.614 8.769 1,194,556 +0.04(+0.48%)
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.