Skip to main content

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

3.200 +0.060 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 25.17 25.67 25.15 25.42 5,432,558 +0.35(+1.41%)
May 30, 2007 24.26 25.07 24.09 25.06 6,725,474 +0.42(+1.72%)
May 29, 2007 25.61 25.80 24.42 24.64 5,079,285 -0.76(-2.99%)
May 25, 2007 25.57 25.61 25.20 25.40 3,582,526 -0.34(-1.34%)
May 24, 2007 26.72 26.75 25.71 25.74 3,219,608 -0.87(-3.28%)
May 23, 2007 26.94 27.01 26.44 26.62 2,271,945 -0.19(-0.72%)
May 22, 2007 26.46 26.85 26.41 26.81 3,022,919 +0.26(+1.00%)
May 21, 2007 26.36 26.64 26.33 26.55 1,561,282 +0.17(+0.64%)
May 18, 2007 26.05 26.44 25.96 26.38 1,780,166 +0.33(+1.25%)
May 17, 2007 26.08 26.26 25.90 26.05 1,960,475 -0.04(-0.17%)
May 16, 2007 25.58 26.11 25.47 26.10 1,849,465 +0.80(+3.18%)
May 15, 2007 25.58 25.68 25.21 25.29 1,142,653 -0.29(-1.14%)
May 14, 2007 25.70 25.75 25.35 25.58 1,477,715 -0.11(-0.41%)
May 11, 2007 24.90 25.70 24.90 25.69 1,513,271 +0.79(+3.16%)
May 10, 2007 25.61 25.61 24.86 24.90 1,963,833 -0.80(-3.13%)
May 09, 2007 25.35 25.75 25.18 25.71 1,870,527 +0.36(+1.43%)
May 08, 2007 25.35 25.57 25.08 25.35 2,858,722 -0.14(-0.55%)
May 07, 2007 25.74 25.80 25.35 25.49 2,378,952 -0.19(-0.72%)
May 04, 2007 25.92 25.97 25.47 25.67 3,959,485 -0.09(-0.34%)
May 03, 2007 25.92 26.04 25.65 25.76 2,102,894 +0.16(+0.62%)
May 02, 2007 24.88 25.65 24.77 25.60 2,924,404 +0.72(+2.91%)
May 01, 2007 25.16 25.16 24.62 24.88 2,447,240 +0.11(+0.43%)
Apr 30, 2007 25.35 25.41 24.73 24.77 1,988,631 -0.51(-2.03%)
Apr 27, 2007 25.53 25.65 24.91 25.28 3,281,547 -0.19(-0.73%)
Apr 26, 2007 26.42 26.42 25.38 25.47 2,153,275 -0.44(-1.70%)
Apr 25, 2007 26.19 26.33 25.61 25.91 2,066,274 -0.11(-0.41%)
Apr 24, 2007 26.26 26.33 25.87 26.02 1,317,827 -0.11(-0.41%)
Apr 23, 2007 26.63 26.63 26.05 26.12 2,453,121 -0.36(-1.37%)
Apr 20, 2007 26.94 27.12 26.45 26.48 2,671,324 -0.11(-0.43%)
Apr 19, 2007 26.08 26.86 25.61 26.60 3,734,506 +0.11(+0.40%)
Apr 18, 2007 26.81 26.85 26.40 26.49 1,763,407 -0.32(-1.19%)
Apr 17, 2007 26.62 27.59 26.58 26.81 3,075,460 -0.69(-2.51%)
Apr 16, 2007 27.36 27.67 27.13 27.50 2,169,128 +0.15(+0.55%)
Apr 13, 2007 27.10 27.37 26.94 27.35 1,723,850 +0.25(+0.91%)
Apr 12, 2007 26.76 27.14 26.26 27.10 2,863,824 +0.18(+0.66%)
Apr 11, 2007 27.29 27.37 26.83 26.93 2,291,308 -0.33(-1.20%)
Apr 10, 2007 27.39 27.60 26.99 27.25 1,789,700 -0.16(-0.58%)
Apr 09, 2007 27.38 27.57 27.27 27.41 1,643,831 +0.19(+0.68%)
Apr 05, 2007 27.16 27.56 27.01 27.23 1,037,345 -0.06(-0.23%)
Apr 04, 2007 27.17 27.40 26.94 27.29 1,859,656 +0.10(+0.36%)
Apr 03, 2007 27.11 27.45 26.87 27.19 2,451,653 +0.26(+0.95%)
Apr 02, 2007 26.28 26.96 26.13 26.94 2,895,756 +0.62(+2.35%)
Mar 30, 2007 25.99 26.36 25.78 26.32 1,758,877 +0.37(+1.43%)
Mar 29, 2007 25.79 26.02 25.63 25.95 2,266,057 +0.26(+1.00%)
Mar 28, 2007 25.99 25.99 25.51 25.69 1,697,844 -0.30(-1.16%)
Mar 27, 2007 26.20 26.20 25.68 25.99 1,426,646 -0.03(-0.10%)
Mar 26, 2007 26.27 26.42 25.72 26.02 1,230,637 -0.32(-1.21%)
Mar 23, 2007 25.88 26.45 25.84 26.33 1,160,544 +0.33(+1.26%)
Mar 22, 2007 26.18 26.34 25.88 26.01 2,009,127 -0.13(-0.51%)
Mar 21, 2007 25.12 26.18 25.09 26.14 2,750,829 +0.95(+3.79%)
Mar 20, 2007 24.62 25.19 24.59 25.19 1,736,797 +0.57(+2.30%)
Mar 19, 2007 24.59 24.93 24.50 24.62 1,672,207 +0.10(+0.40%)
Mar 16, 2007 24.80 25.12 24.34 24.52 1,249,547 -0.19(-0.75%)
Mar 15, 2007 24.64 24.82 24.53 24.71 1,626,846 -0.05(-0.21%)
Mar 14, 2007 24.68 24.90 24.14 24.76 5,082,662 +0.24(+0.97%)
Mar 13, 2007 25.12 24.99 24.47 24.52 3,412,220 -0.60(-2.39%)
Mar 12, 2007 24.87 25.24 24.72 25.12 1,794,093 +0.10(+0.39%)
Mar 09, 2007 24.80 25.16 24.70 25.03 1,801,680 +0.27(+1.11%)
Mar 08, 2007 24.10 25.12 24.10 24.75 2,983,287 +0.83(+3.47%)
Mar 07, 2007 23.87 24.29 23.86 23.92 1,501,947 -0.12(-0.51%)
Mar 06, 2007 23.54 24.27 23.54 24.05 2,269,340 +0.78(+3.34%)
Mar 05, 2007 22.71 23.74 22.71 23.27 2,733,151 -0.35(-1.50%)
Mar 02, 2007 23.86 24.18 23.56 23.62 2,923,838 -0.22(-0.93%)
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.