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 )

3.170 +0.180 (+6.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 26, 2021 7.133 7.268 6.911 7.133 3,667,295 +0.03(+0.41%)
Feb 25, 2021 7.614 7.671 7.085 7.104 1,296,292 -0.52(-6.82%)
Feb 24, 2021 7.422 7.672 7.422 7.624 1,140,148 +0.13(+1.80%)
Feb 23, 2021 7.537 7.537 7.181 7.489 1,319,806 -0.01(-0.13%)
Feb 22, 2021 7.701 7.778 7.450 7.499 1,844,824 -0.23(-2.99%)
Feb 19, 2021 7.912 7.999 7.633 7.730 1,287,880 -0.08(-0.99%)
Feb 18, 2021 8.182 8.182 7.807 7.807 1,797,270 -0.38(-4.59%)
Feb 17, 2021 8.259 8.307 8.018 8.182 1,571,667 -0.15(-1.85%)
Feb 16, 2021 8.211 8.408 8.076 8.336 1,155,370 +0.13(+1.64%)
Feb 12, 2021 8.423 8.485 8.201 8.201 733,126 -0.30(-3.51%)
Feb 11, 2021 8.461 8.687 8.293 8.500 2,118,117 +0.10(+1.15%)
Feb 10, 2021 8.307 8.480 8.307 8.403 1,293,013 +0.14(+1.75%)
Feb 09, 2021 8.115 8.375 8.091 8.259 1,063,606 +0.13(+1.54%)
Feb 08, 2021 7.912 8.165 7.878 8.134 1,618,292 +0.16(+2.05%)
Feb 05, 2021 7.826 8.144 7.797 7.970 2,702,190 +0.24(+3.11%)
Feb 04, 2021 7.749 7.763 7.624 7.730 888,838 +0.02(+0.25%)
Feb 03, 2021 7.662 7.749 7.604 7.710 1,769,591 +0.06(+0.75%)
Feb 02, 2021 7.653 7.720 7.489 7.653 1,214,995 +0.12(+1.53%)
Feb 01, 2021 7.441 7.604 7.383 7.537 937,379 +0.31(+4.26%)
Jan 29, 2021 7.874 8.009 7.219 7.229 1,912,757 -0.65(-8.30%)
Jan 28, 2021 7.874 8.028 7.855 7.884 1,170,575 +0.11(+1.36%)
Jan 27, 2021 8.365 8.403 7.778 7.778 1,925,456 -0.72(-8.49%)
Jan 26, 2021 8.432 8.654 8.331 8.500 3,673,214 +0.19(+2.32%)
Jan 25, 2021 8.278 8.384 8.163 8.307 1,333,865 +0.03(+0.35%)
Jan 22, 2021 8.153 8.336 7.999 8.278 1,227,937 +0.02(+0.23%)
Jan 21, 2021 8.230 8.375 8.201 8.259 1,398,656 +0.03(+0.35%)
Jan 20, 2021 8.163 8.307 7.989 8.230 780,339 +0.14(+1.79%)
Jan 19, 2021 8.278 8.355 8.038 8.086 623,414 -0.10(-1.18%)
Jan 15, 2021 8.298 8.365 8.163 8.182 770,110 -0.24(-2.86%)
Jan 14, 2021 8.480 8.586 8.375 8.423 1,677,514 -0.05(-0.57%)
Jan 13, 2021 8.683 8.683 8.442 8.471 987,959 -0.23(-2.65%)
Jan 12, 2021 8.827 8.904 8.606 8.702 943,982 -0.08(-0.88%)
Jan 11, 2021 8.808 8.856 8.654 8.779 829,964 -0.15(-1.72%)
Jan 08, 2021 8.769 8.991 8.760 8.933 977,986 +0.17(+1.98%)
Jan 07, 2021 8.644 8.865 8.480 8.760 1,373,128 +0.20(+2.36%)
Jan 06, 2021 8.307 8.760 8.283 8.557 932,918 +0.28(+3.37%)
Jan 05, 2021 7.961 8.317 7.922 8.278 703,348 +0.27(+3.37%)
Jan 04, 2021 7.989 8.163 7.956 8.009 644,735 +0.08(+0.97%)
Dec 31, 2020 7.932 7.932 7.932 690,333 -0.12(-1.44%)
Dec 30, 2020 8.038 8.192 7.946 8.047 690,333 +0.10(+1.21%)
Dec 29, 2020 7.643 7.994 7.643 7.951 999,667 +0.34(+4.42%)
Dec 28, 2020 7.604 7.691 7.489 7.614 447,055 +0.01(+0.13%)
Dec 24, 2020 7.691 7.701 7.595 7.604 380,536 -0.04(-0.50%)
Dec 23, 2020 7.335 7.662 7.335 7.643 1,703,405 +0.28(+3.79%)
Dec 22, 2020 7.556 7.556 7.349 7.364 1,087,346 -0.16(-2.17%)
Dec 21, 2020 7.739 7.797 7.436 7.527 1,460,325 -0.39(-4.98%)
Dec 18, 2020 8.095 8.221 7.860 7.922 2,086,143 -0.16(-2.02%)
Dec 17, 2020 7.989 8.200 7.912 8.086 4,739,130 +0.18(+2.31%)
Dec 16, 2020 7.893 7.941 7.816 7.903 1,520,560 -0.01(-0.12%)
Dec 15, 2020 7.672 7.946 7.651 7.912 740,381 +0.20(+2.62%)
Dec 14, 2020 7.903 7.961 7.710 7.710 699,980 -0.13(-1.72%)
Dec 11, 2020 7.864 7.941 7.739 7.845 904,019 -0.07(-0.85%)
Dec 10, 2020 7.710 7.946 7.672 7.912 1,291,971 +0.17(+2.24%)
Dec 09, 2020 7.999 8.038 7.604 7.739 1,795,561 -0.20(-2.55%)
Dec 08, 2020 7.980 8.172 7.922 7.941 1,109,412 -0.10(-1.20%)
Dec 07, 2020 8.230 8.278 7.961 8.038 1,152,244 -0.20(-2.45%)
Dec 04, 2020 8.269 8.452 8.192 8.240 1,870,579 +0.08(+0.94%)
Dec 03, 2020 7.922 8.264 7.884 8.163 1,651,815 +0.31(+3.92%)
Dec 02, 2020 7.932 8.042 7.831 7.855 954,986 -0.13(-1.57%)
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.