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 )

3.330 +0.030 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2003 7.701 7.865 7.619 7.816 1,989,640 +0.12(+1.50%)
Sep 29, 2003 7.705 7.737 7.540 7.701 1,513,063 +0.01(+0.11%)
Sep 26, 2003 7.705 7.735 7.666 7.692 1,129,647 +0.01(+0.17%)
Sep 25, 2003 7.861 7.871 7.645 7.679 2,610,877 -0.20(-2.57%)
Sep 24, 2003 8.032 8.036 7.867 7.882 1,771,014 -0.15(-1.86%)
Sep 23, 2003 8.017 8.038 8.002 8.032 1,969,042 +0.01(+0.19%)
Sep 22, 2003 8.044 8.053 7.987 8.017 1,795,358 -0.13(-1.63%)
Sep 19, 2003 8.222 8.222 8.106 8.149 3,612,719 -0.08(-0.96%)
Sep 18, 2003 7.993 8.145 7.946 8.228 4,380,019 +0.22(+2.77%)
Sep 17, 2003 8.072 8.104 7.982 8.006 1,047,253 -0.07(-0.85%)
Sep 16, 2003 8.042 8.096 8.015 8.074 518,711 +0.02(+0.27%)
Sep 15, 2003 8.085 8.094 8.010 8.053 535,096 -0.01(-0.13%)
Sep 12, 2003 8.053 8.104 7.995 8.064 823,945 -0.03(-0.40%)
Sep 11, 2003 8.160 8.160 8.021 8.096 711,589 +0.02(+0.26%)
Sep 10, 2003 8.149 8.149 7.957 8.074 2,515,374 -0.01(-0.13%)
Sep 09, 2003 8.202 8.202 8.055 8.085 2,023,347 -0.14(-1.66%)
Sep 08, 2003 8.416 8.476 8.192 8.222 2,378,206 -0.17(-2.06%)
Sep 05, 2003 8.429 8.446 8.369 8.395 927,406 -0.03(-0.38%)
Sep 04, 2003 8.437 8.476 8.365 8.427 2,003,685 -0.09(-1.00%)
Sep 03, 2003 8.373 8.591 8.373 8.512 2,919,388 +0.15(+1.74%)
Sep 02, 2003 8.117 8.384 8.115 8.367 3,874,416 +0.36(+4.45%)
Aug 29, 2003 7.856 8.010 7.856 8.010 1,131,988 +0.15(+1.96%)
Aug 28, 2003 7.861 7.888 7.797 7.856 1,115,135 +0.05(+0.63%)
Aug 27, 2003 7.686 7.841 7.686 7.807 786,961 +0.12(+1.50%)
Aug 26, 2003 7.803 7.814 7.562 7.692 3,116,479 -0.16(-2.09%)
Aug 25, 2003 7.972 7.972 7.807 7.856 757,468 -0.10(-1.31%)
Aug 22, 2003 8.032 8.051 7.961 7.961 838,458 -0.07(-0.82%)
Aug 21, 2003 7.910 8.040 7.910 8.027 708,780 +0.12(+1.49%)
Aug 20, 2003 7.989 8.008 7.863 7.910 1,500,891 -0.10(-1.25%)
Aug 19, 2003 8.064 8.076 7.955 8.010 792,579 -0.04(-0.56%)
Aug 18, 2003 8.049 8.113 8.021 8.055 1,099,218 +0.01(+0.08%)
Aug 15, 2003 8.074 8.096 8.010 8.049 771,980 -0.00(-0.05%)
Aug 14, 2003 7.846 8.076 7.797 8.053 1,015,419 +0.18(+2.31%)
Aug 13, 2003 7.797 7.910 7.760 7.871 1,175,994 +0.07(+0.96%)
Aug 12, 2003 7.807 7.820 7.724 7.797 830,031 +0.01(+0.08%)
Aug 11, 2003 7.792 7.854 7.754 7.790 2,413,317 -0.00(-0.03%)
Aug 08, 2003 7.701 7.850 7.701 7.792 1,639,464 +0.12(+1.56%)
Aug 07, 2003 7.647 7.694 7.587 7.673 1,950,784 -0.01(-0.14%)
Aug 06, 2003 7.722 7.773 7.626 7.683 1,616,524 -0.06(-0.77%)
Aug 05, 2003 7.910 7.914 7.743 7.743 960,177 -0.17(-2.11%)
Aug 04, 2003 7.957 7.972 7.846 7.910 1,218,128 -0.01(-0.19%)
Aug 01, 2003 7.946 7.946 7.874 7.925 1,666,616 -0.09(-1.07%)
Jul 31, 2003 7.878 8.079 7.878 8.010 2,171,283 +0.10(+1.24%)
Jul 30, 2003 7.765 8.000 7.765 7.912 4,711,001 +0.22(+2.83%)
Jul 29, 2003 7.784 7.784 7.634 7.694 1,600,607 -0.09(-1.15%)
Jul 28, 2003 7.831 7.884 7.771 7.784 773,385 -0.06(-0.74%)
Jul 25, 2003 7.713 7.856 7.662 7.841 1,178,335 +0.13(+1.66%)
Jul 24, 2003 7.850 7.882 7.711 7.713 1,653,976 -0.14(-1.74%)
Jul 23, 2003 7.925 7.925 7.773 7.850 787,897 -0.05(-0.68%)
Jul 22, 2003 7.818 8.004 7.754 7.903 1,445,649 +0.08(+1.07%)
Jul 21, 2003 7.935 7.935 7.747 7.820 1,391,344 -0.17(-2.11%)
Jul 18, 2003 7.733 8.000 7.694 7.989 4,294,347 +0.32(+4.24%)
Jul 17, 2003 7.476 7.664 7.463 7.664 9,965,994 +0.45(+6.25%)
Jul 16, 2003 7.295 7.295 7.166 7.213 2,486,817 +0.05(+0.66%)
Jul 15, 2003 7.391 7.391 7.166 7.166 1,943,762 -0.19(-2.64%)
Jul 14, 2003 7.305 7.412 7.303 7.361 859,524 +0.10(+1.41%)
Jul 11, 2003 7.263 7.320 7.239 7.258 1,380,108 -0.00(-0.06%)
Jul 10, 2003 7.412 7.412 7.188 7.263 2,434,852 -0.17(-2.24%)
Jul 09, 2003 7.434 7.466 7.380 7.429 2,192,818 -0.02(-0.29%)
Jul 08, 2003 7.327 7.468 7.327 7.451 1,802,380 +0.06(+0.81%)
Jul 07, 2003 7.273 7.406 7.273 7.391 1,619,801 +0.10(+1.32%)
Jul 03, 2003 7.365 7.391 7.295 7.295 938,642 -0.12(-1.61%)
Jul 02, 2003 7.367 7.453 7.337 7.414 1,877,752 +0.05(+0.64%)
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.