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 )

2.810 -0.040 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jul 29, 2022 7.699 7.816 7.591 7.660 1,542,048 -0.03(-0.38%)
Jul 28, 2022 7.434 7.807 7.405 7.689 3,032,809 +0.18(+2.35%)
Jul 27, 2022 7.552 7.611 7.229 7.513 1,408,361 +0.13(+1.72%)
Jul 26, 2022 7.601 7.689 7.307 7.385 1,669,315 -0.31(-4.07%)
Jul 25, 2022 7.777 7.816 7.650 7.699 842,252 -0.05(-0.63%)
Jul 22, 2022 7.856 7.924 7.689 7.748 630,583 -0.07(-0.88%)
Jul 21, 2022 7.836 7.963 7.660 7.816 835,783 -0.07(-0.87%)
Jul 20, 2022 7.895 8.022 7.856 7.885 1,107,096 +0.05(+0.63%)
Jul 19, 2022 7.924 8.002 7.743 7.836 827,948 +0.00(+0.00%)
Jul 18, 2022 7.905 7.983 7.787 7.836 480,660 +0.06(+0.76%)
Jul 15, 2022 7.777 7.841 7.650 7.777 523,048 +0.16(+2.06%)
Jul 14, 2022 7.513 7.640 7.434 7.620 979,304 -0.03(-0.38%)
Jul 13, 2022 7.571 7.728 7.474 7.650 1,171,337 +0.00(+0.00%)
Jul 12, 2022 7.562 7.782 7.562 7.650 683,449 +0.06(+0.77%)
Jul 11, 2022 7.709 7.718 7.434 7.591 1,988,224 -0.24(-3.00%)
Jul 08, 2022 7.836 7.934 7.743 7.826 970,386 -0.01(-0.12%)
Jul 07, 2022 7.934 7.973 7.807 7.836 1,196,865 -0.05(-0.62%)
Jul 06, 2022 7.973 7.993 7.782 7.885 1,074,160 -0.08(-0.98%)
Jul 05, 2022 8.100 8.100 7.689 7.963 782,047 -0.14(-1.69%)
Jul 01, 2022 7.953 8.125 7.851 8.100 1,006,672 +0.09(+1.10%)
Jun 30, 2022 8.267 8.335 8.002 8.012 3,462,378 -0.46(-5.43%)
Jun 29, 2022 8.492 8.541 8.340 8.473 886,086 -0.03(-0.35%)
Jun 28, 2022 8.649 8.757 8.482 8.502 1,240,667 +0.04(+0.46%)
Jun 27, 2022 8.580 8.620 8.350 8.463 710,502 -0.06(-0.69%)
Jun 24, 2022 8.316 8.590 8.257 8.522 1,180,560 +0.30(+3.69%)
Jun 23, 2022 8.365 8.394 8.135 8.218 1,038,871 -0.09(-1.06%)
Jun 22, 2022 8.198 8.429 8.189 8.306 608,036 -0.01(-0.12%)
Jun 21, 2022 8.355 8.384 8.228 8.316 869,455 +0.02(+0.24%)
Jun 17, 2022 7.885 8.306 7.875 8.296 1,501,063 +0.38(+4.83%)
Jun 16, 2022 7.914 8.002 7.655 7.914 2,053,510 -0.16(-1.94%)
Jun 15, 2022 7.973 8.184 7.963 8.071 2,056,752 +0.20(+2.49%)
Jun 14, 2022 8.208 8.218 7.831 7.875 995,930 -0.28(-3.48%)
Jun 13, 2022 8.218 8.296 7.909 8.159 1,912,573 -0.40(-4.69%)
Jun 10, 2022 8.825 8.874 8.561 8.561 1,060,573 -0.42(-4.69%)
Jun 09, 2022 9.100 9.251 8.948 8.982 588,675 -0.29(-3.17%)
Jun 08, 2022 9.276 9.408 9.168 9.276 586,286 -0.03(-0.32%)
Jun 07, 2022 9.011 9.335 8.864 9.305 1,101,596 +0.17(+1.82%)
Jun 06, 2022 9.393 9.530 9.119 9.139 1,268,136 -0.32(-3.42%)
Jun 03, 2022 9.628 9.628 9.384 9.462 1,069,496 -0.30(-3.11%)
Jun 02, 2022 9.609 9.864 9.579 9.766 1,253,417 -0.04(-0.40%)
Jun 01, 2022 10.11 10.18 9.746 9.805 1,266,665 -0.20(-1.96%)
May 31, 2022 9.736 10.03 9.570 10.00 1,801,554 +0.28(+2.92%)
May 27, 2022 9.550 9.736 9.550 9.717 900,406 +0.16(+1.64%)
May 26, 2022 9.070 9.589 9.021 9.560 956,128 +0.52(+5.73%)
May 25, 2022 8.926 9.129 8.876 9.042 1,164,082 +0.09(+0.98%)
May 24, 2022 8.945 9.003 8.799 8.955 1,376,053 -0.07(-0.75%)
May 23, 2022 8.935 9.071 8.790 9.023 773,426 +0.15(+1.64%)
May 20, 2022 8.625 8.887 8.557 8.877 1,146,587 +0.38(+4.45%)
May 19, 2022 8.178 8.605 8.178 8.499 860,713 +0.18(+2.22%)
May 18, 2022 8.479 8.630 8.280 8.314 1,652,691 -0.32(-3.71%)
May 17, 2022 8.489 8.780 8.489 8.634 2,376,832 +0.28(+3.37%)
May 16, 2022 8.227 8.402 8.208 8.353 1,124,431 +0.14(+1.65%)
May 13, 2022 8.140 8.314 8.062 8.217 1,309,461 +0.23(+2.92%)
May 12, 2022 7.703 8.091 7.674 7.984 1,511,088 +0.24(+3.13%)
May 11, 2022 7.810 8.101 7.723 7.742 1,299,443 -0.08(-0.99%)
May 10, 2022 7.761 7.907 7.616 7.820 1,616,638 +0.10(+1.26%)
May 09, 2022 7.897 7.984 7.635 7.723 1,403,570 -0.34(-4.21%)
May 06, 2022 8.314 8.499 7.989 8.062 2,001,255 -0.32(-3.82%)
May 05, 2022 8.722 8.828 8.285 8.382 1,652,227 -0.51(-5.78%)
May 04, 2022 9.149 9.149 8.620 8.896 1,555,598 -0.21(-2.34%)
May 03, 2022 8.935 9.207 8.926 9.110 1,303,066 +0.16(+1.73%)
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.