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 (%)
May 29, 2009	16.20	16.52	16.14	16.34	3,729,873	+0.20(+1.25%)
May 28, 2009	15.98	16.24	15.89	16.14	2,602,834	+0.19(+1.21%)
May 27, 2009	16.14	16.36	15.84	15.94	3,442,841	-0.19(-1.20%)
May 26, 2009	15.64	16.25	15.64	16.14	3,338,380	+0.68(+4.37%)
May 22, 2009	15.31	15.63	15.23	15.46	1,865,091	+0.21(+1.39%)
May 21, 2009	15.37	15.56	15.06	15.25	2,194,710	-0.37(-2.38%)
May 20, 2009	15.69	15.95	15.59	15.62	3,722,740	-0.09(-0.56%)
May 19, 2009	15.43	15.95	15.31	15.71	1,981,843	+0.18(+1.14%)
May 18, 2009	14.99	15.58	14.97	15.53	1,556,401	+0.57(+3.78%)
May 15, 2009	15.00	15.20	14.73	14.97	2,381,029	-0.05(-0.35%)
May 14, 2009	14.68	15.04	14.66	15.02	2,062,859	+0.31(+2.10%)
May 13, 2009	14.43	14.82	14.19	14.71	3,728,722	-0.15(-1.01%)
May 12, 2009	15.05	15.23	14.53	14.86	2,665,581	-0.35(-2.32%)
May 11, 2009	15.25	15.47	15.09	15.21	2,237,933	-0.33(-2.10%)
May 08, 2009	15.51	15.71	15.18	15.54	2,517,661	+0.41(+2.69%)
May 07, 2009	15.90	16.33	14.76	15.13	5,331,374	-0.64(-4.04%)
May 06, 2009	15.39	15.84	15.05	15.77	2,746,680	+0.66(+4.39%)
May 05, 2009	14.75	15.15	14.41	15.11	2,218,253	+0.32(+2.15%)
May 04, 2009	13.94	14.90	13.90	14.79	3,336,693	+0.86(+6.15%)

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.