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 (%)
Aug 31, 2022 6.445 6.455 6.171 6.200 2,261,523 -0.19(-2.91%)
Aug 30, 2022 6.543 6.607 6.328 6.386 894,047 -0.15(-2.25%)
Aug 29, 2022 6.651 6.759 6.519 6.533 946,508 -0.16(-2.34%)
Aug 26, 2022 6.807 6.896 6.631 6.690 1,375,141 -0.16(-2.29%)
Aug 25, 2022 6.759 6.847 6.700 6.847 1,531,094 +0.15(+2.19%)
Aug 24, 2022 6.710 6.788 6.661 6.700 1,188,436 -0.01(-0.15%)
Aug 23, 2022 6.651 6.759 6.631 6.710 1,077,042 +0.09(+1.33%)
Aug 22, 2022 6.768 6.807 6.612 6.621 1,172,214 -0.30(-4.38%)
Aug 19, 2022 6.964 6.974 6.876 6.925 776,530 -0.13(-1.81%)
Aug 18, 2022 6.945 7.082 6.749 7.052 1,200,528 +0.11(+1.55%)
Aug 17, 2022 7.248 7.258 6.876 6.945 1,488,806 -0.36(-4.96%)
Aug 16, 2022 7.346 7.346 7.194 7.307 1,611,923 -0.01(-0.13%)
Aug 15, 2022 7.268 7.351 7.248 7.317 1,153,073 +0.00(+0.00%)
Aug 12, 2022 7.248 7.366 7.185 7.317 1,873,760 +0.13(+1.77%)
Aug 11, 2022 7.366 7.425 7.150 7.189 1,528,727 -0.16(-2.13%)
Aug 10, 2022 7.297 7.493 7.229 7.346 3,580,386 +0.17(+2.32%)
Aug 09, 2022 7.278 7.278 7.121 7.180 794,105 -0.10(-1.35%)
Aug 08, 2022 7.189 7.415 7.189 7.278 2,201,905 +0.10(+1.36%)
Aug 05, 2022 7.248 7.346 7.092 7.180 2,219,678 -0.14(-1.87%)
Aug 04, 2022 7.248 7.405 7.248 7.317 1,697,816 +0.04(+0.54%)
Aug 03, 2022 7.268 7.361 7.234 7.278 1,489,999 +0.02(+0.27%)
Aug 02, 2022 7.601 7.650 7.258 7.258 1,623,571 -0.36(-4.76%)
Aug 01, 2022 7.562 7.836 7.537 7.620 2,803,550 -0.04(-0.51%)
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%)
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.