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 )

2.840 -0.010 (-0.35%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 11, 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, 2004 11.27 11.36 11.25 11.28 1,753,775 -0.04(-0.32%)
Sep 29, 2004 11.08 11.41 11.08 11.32 4,709,913 +0.13(+1.15%)
Sep 28, 2004 10.82 11.21 10.81 11.19 2,524,352 +0.37(+3.46%)
Sep 27, 2004 10.85 10.91 10.77 10.82 2,152,382 -0.03(-0.28%)
Sep 24, 2004 10.75 10.86 10.75 10.85 1,450,030 +0.10(+0.92%)
Sep 23, 2004 10.72 10.76 10.70 10.75 1,448,629 +0.02(+0.22%)
Sep 22, 2004 10.75 10.75 10.67 10.73 1,865,927 -0.04(-0.40%)
Sep 21, 2004 10.65 10.91 10.65 10.77 2,580,428 +0.11(+1.04%)
Sep 20, 2004 10.61 10.77 10.61 10.66 1,348,159 +0.04(+0.42%)
Sep 17, 2004 10.46 10.64 10.46 10.61 1,269,185 +0.10(+1.00%)
Sep 16, 2004 10.46 10.56 10.44 10.51 698,145 +0.09(+0.86%)
Sep 15, 2004 10.26 10.46 10.25 10.42 3,276,705 +0.19(+1.84%)
Sep 14, 2004 10.17 10.25 10.17 10.23 2,633,701 +0.06(+0.57%)
Sep 13, 2004 10.24 10.27 10.15 10.17 1,250,026 -0.06(-0.57%)
Sep 10, 2004 10.26 10.29 10.21 10.23 1,472,928 -0.03(-0.25%)
Sep 09, 2004 10.27 10.28 10.18 10.25 1,160,772 +0.07(+0.67%)
Sep 08, 2004 10.22 10.30 10.17 10.19 1,363,113 -0.01(-0.10%)
Sep 07, 2004 10.20 10.28 10.19 10.20 1,432,740 -0.02(-0.17%)
Sep 03, 2004 10.37 10.40 10.20 10.21 1,261,709 -0.19(-1.79%)
Sep 02, 2004 10.37 10.43 10.35 10.40 2,099,110 +0.05(+0.52%)
Sep 01, 2004 10.32 10.41 10.32 10.35 1,917,330 +0.05(+0.46%)
Aug 31, 2004 10.25 10.31 10.20 10.30 849,550 +0.04(+0.38%)
Aug 30, 2004 10.34 10.36 10.25 10.26 1,135,538 -0.06(-0.60%)
Aug 27, 2004 10.20 10.35 10.19 10.32 1,548,163 +0.17(+1.71%)
Aug 26, 2004 10.21 10.25 10.15 10.15 2,570,615 -0.01(-0.13%)
Aug 25, 2004 10.02 10.17 10.02 10.16 3,809,894 +0.17(+1.69%)
Aug 24, 2004 10.03 10.07 9.983 9.994 1,789,757 +0.02(+0.17%)
Aug 23, 2004 10.10 10.10 9.979 9.976 751,417 -0.07(-0.72%)
Aug 20, 2004 10.02 10.12 10.02 10.05 1,241,147 +0.07(+0.66%)
Aug 19, 2004 10.02 10.16 9.972 9.983 1,657,512 -0.09(-0.85%)
Aug 18, 2004 10.06 10.10 9.998 10.07 597,676 +0.04(+0.43%)
Aug 17, 2004 9.902 10.11 9.902 10.03 1,394,422 +0.14(+1.41%)
Aug 16, 2004 9.816 9.938 9.816 9.887 787,399 +0.07(+0.70%)
Aug 13, 2004 9.812 9.844 9.790 9.818 863,569 +0.01(+0.07%)
Aug 12, 2004 9.912 9.951 9.722 9.812 631,321 -0.08(-0.80%)
Aug 11, 2004 10.02 10.02 9.863 9.891 859,364 -0.15(-1.45%)
Aug 10, 2004 9.844 10.08 9.844 10.04 1,646,764 +0.22(+2.27%)
Aug 09, 2004 9.865 9.951 9.814 9.814 660,294 -0.09(-0.89%)
Aug 06, 2004 10.05 10.05 9.852 9.902 1,688,821 -0.19(-1.87%)
Aug 05, 2004 9.994 10.36 9.994 10.09 2,989,316 +0.10(+0.96%)
Aug 04, 2004 10.08 10.12 9.914 9.994 698,613 -0.09(-0.85%)
Aug 03, 2004 10.07 10.17 10.06 10.08 811,232 -0.05(-0.49%)
Aug 02, 2004 10.06 10.29 10.06 10.13 1,295,354 +0.07(+0.70%)
Jul 30, 2004 10.17 10.20 9.998 10.06 2,443,042 -0.18(-1.78%)
Jul 29, 2004 10.31 10.37 10.24 10.24 2,609,868 -0.07(-0.68%)
Jul 28, 2004 10.12 10.31 10.12 10.31 4,392,149 +0.21(+2.08%)
Jul 27, 2004 9.630 10.10 9.630 10.10 6,316,022 +0.73(+7.74%)
Jul 26, 2004 9.416 9.448 9.339 9.375 393,933 -0.04(-0.48%)
Jul 23, 2004 9.469 9.471 9.397 9.420 589,732 -0.10(-1.08%)
Jul 22, 2004 9.405 9.540 9.403 9.523 1,481,340 +0.12(+1.25%)
Jul 21, 2004 9.437 9.521 9.375 9.405 864,971 -0.00(-0.02%)
Jul 20, 2004 9.309 9.427 9.309 9.407 982,731 +0.08(+0.85%)
Jul 19, 2004 9.459 9.459 9.309 9.328 933,197 -0.10(-1.04%)
Jul 16, 2004 9.377 9.512 9.377 9.427 664,967 +0.05(+0.52%)
Jul 15, 2004 9.416 9.444 9.345 9.377 1,174,324 -0.06(-0.63%)
Jul 14, 2004 9.523 9.548 9.409 9.437 2,204,719 -0.09(-0.90%)
Jul 13, 2004 9.553 9.615 9.508 9.523 638,798 -0.04(-0.38%)
Jul 12, 2004 9.514 9.566 9.469 9.559 452,346 +0.05(+0.49%)
Jul 09, 2004 9.433 9.531 9.433 9.512 794,409 +0.08(+0.84%)
Jul 08, 2004 9.437 9.523 9.427 9.433 2,020,603 -0.09(-0.94%)
Jul 07, 2004 9.630 9.630 9.493 9.523 614,966 -0.05(-0.56%)
Jul 06, 2004 9.681 9.703 9.454 9.576 875,719 -0.16(-1.63%)
Jul 02, 2004 9.630 9.737 9.608 9.735 1,007,498 +0.06(+0.62%)
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.