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 )

3.310 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2002 5.776 5.778 5.531 5.628 3,961,410 -0.17(-2.93%)
Sep 27, 2002 6.001 6.069 5.742 5.798 1,773,258 -0.21(-3.56%)
Sep 26, 2002 5.950 6.193 5.928 6.012 4,794,819 +0.25(+4.33%)
Sep 25, 2002 5.652 5.862 5.555 5.762 4,138,509 +0.20(+3.57%)
Sep 24, 2002 5.685 5.815 5.564 5.564 3,437,359 -0.17(-3.00%)
Sep 23, 2002 5.840 5.840 5.597 5.736 2,595,797 -0.10(-1.78%)
Sep 20, 2002 5.795 5.875 5.696 5.840 4,070,115 +0.10(+1.73%)
Sep 19, 2002 6.071 6.124 5.696 5.740 3,048,283 -0.46(-7.44%)
Sep 18, 2002 6.336 6.385 6.151 6.202 1,776,882 -0.20(-3.14%)
Sep 17, 2002 6.568 6.601 6.376 6.403 1,421,324 -0.07(-1.06%)
Sep 16, 2002 6.535 6.568 6.392 6.471 996,920 -0.06(-0.98%)
Sep 13, 2002 6.568 6.581 6.502 6.535 1,648,247 -0.08(-1.17%)
Sep 12, 2002 6.811 6.811 6.573 6.612 1,777,788 -0.20(-2.92%)
Sep 11, 2002 6.877 6.955 6.804 6.811 527,674 -0.01(-0.16%)
Sep 10, 2002 6.712 6.860 6.657 6.822 1,316,695 +0.18(+2.66%)
Sep 09, 2002 6.612 6.769 6.509 6.645 986,049 +0.00(+0.00%)
Sep 06, 2002 6.370 6.705 6.370 6.645 1,896,911 +0.33(+5.24%)
Sep 05, 2002 6.546 6.546 6.305 6.314 2,011,052 -0.28(-4.25%)
Sep 04, 2002 6.657 6.681 6.332 6.595 3,569,617 -0.06(-0.83%)
Sep 03, 2002 6.756 6.756 6.645 6.650 2,107,981 -0.36(-5.10%)
Aug 30, 2002 7.036 7.197 6.910 7.008 317,057 -0.05(-0.66%)
Aug 29, 2002 6.623 7.065 6.570 7.054 3,124,830 +0.25(+3.73%)
Aug 28, 2002 7.109 7.109 6.747 6.800 3,562,370 -0.36(-5.03%)
Aug 27, 2002 7.518 7.562 7.109 7.160 1,825,346 -0.32(-4.34%)
Aug 26, 2002 7.054 7.491 7.054 7.484 1,464,353 +0.44(+6.30%)
Aug 23, 2002 7.330 7.332 7.041 7.041 1,825,799 -0.34(-4.58%)
Aug 22, 2002 7.429 7.493 7.197 7.378 2,258,357 -0.15(-1.99%)
Aug 21, 2002 7.164 7.529 7.164 7.529 2,047,287 +0.42(+5.90%)
Aug 20, 2002 7.385 7.385 7.023 7.109 2,676,420 -0.18(-2.42%)
Aug 16, 2002 7.054 7.385 6.884 7.286 3,242,594 +0.22(+3.06%)
Aug 15, 2002 6.645 7.087 6.579 7.069 3,594,982 +0.47(+7.20%)
Aug 14, 2002 6.314 6.601 6.226 6.595 3,782,046 +0.33(+5.25%)
Aug 13, 2002 6.394 6.535 6.252 6.266 2,698,161 -0.13(-1.97%)
Aug 12, 2002 6.237 6.557 6.182 6.392 2,495,244 +0.19(+3.14%)
Aug 07, 2002 6.347 6.347 5.979 6.197 2,314,521 +0.08(+1.34%)
Aug 06, 2002 5.895 6.222 5.895 6.116 2,328,109 +0.49(+8.63%)
Aug 05, 2002 5.946 5.968 5.630 5.630 2,971,284 -0.31(-5.17%)
Aug 02, 2002 6.336 6.403 5.802 5.937 7,343,510 -0.39(-6.14%)
Aug 01, 2002 6.645 6.645 6.288 6.325 4,937,042 -0.35(-5.29%)
Jul 31, 2002 6.800 6.809 6.679 6.679 4,140,774 -0.12(-1.75%)
Jul 30, 2002 6.855 7.098 6.668 6.798 4,061,509 -0.11(-1.53%)
Jul 29, 2002 6.535 6.921 6.535 6.904 4,982,789 +0.48(+7.46%)
Jul 26, 2002 6.765 6.778 6.259 6.425 5,104,629 -0.33(-4.90%)
Jul 25, 2002 7.363 7.385 6.535 6.756 11,157,262 -0.61(-8.25%)
Jul 24, 2002 6.734 7.394 6.725 7.363 3,809,222 +0.29(+4.06%)
Jul 23, 2002 7.540 7.606 6.981 7.076 3,043,754 -0.43(-5.76%)
Jul 22, 2002 7.716 7.840 7.442 7.509 1,968,475 -0.21(-2.69%)
Jul 19, 2002 7.904 7.926 7.705 7.716 1,531,841 -0.14(-1.83%)
Jul 17, 2002 7.882 7.975 7.749 7.860 2,392,427 -0.13(-1.66%)
Jul 12, 2002 7.893 8.167 7.871 7.992 1,267,778 +0.10(+1.26%)
Jul 11, 2002 7.727 7.902 7.526 7.893 1,970,287 +0.17(+2.17%)
Jul 10, 2002 7.990 7.990 7.690 7.725 1,980,252 -0.21(-2.64%)
Jul 09, 2002 8.169 8.343 7.906 7.935 1,453,936 -0.23(-2.86%)
Jul 08, 2002 8.147 8.169 8.147 8.169 3,323,218 +0.02(+0.27%)
Jul 05, 2002 7.935 8.213 7.935 8.147 2,220,763 +0.27(+3.39%)
Jul 04, 2002 7.871 7.948 7.624 7.880 2,146,481 +0.00(+0.00%)
Jul 03, 2002 7.871 7.948 7.624 7.880 2,146,481 +0.02(+0.31%)
Jul 02, 2002 8.072 8.072 7.694 7.855 4,420,691 -0.22(-2.68%)
Jul 01, 2002 8.268 8.306 7.970 8.072 3,246,671 -0.18(-2.19%)
Jun 28, 2002 8.191 8.478 8.191 8.253 1,458,918 +0.07(+0.89%)
Jun 27, 2002 8.036 8.301 8.025 8.180 4,087,780 +0.23(+2.95%)
Jun 26, 2002 8.224 8.224 7.769 7.946 4,261,709 -0.31(-3.77%)
Jun 25, 2002 8.339 8.456 8.147 8.257 2,656,038 -0.14(-1.71%)
Jun 21, 2002 8.721 8.721 8.509 8.401 3,496,694 -0.30(-3.48%)
Jun 20, 2002 8.953 9.045 8.668 8.703 2,650,149 -0.25(-2.79%)
Jun 19, 2002 9.050 9.326 8.942 8.953 4,111,333 -0.12(-1.34%)
Jun 18, 2002 9.030 9.167 9.030 9.074 4,967,842 +0.04(+0.49%)
Jun 17, 2002 9.050 9.160 9.019 9.030 2,507,926 +0.04(+0.39%)
Jun 14, 2002 8.915 9.098 8.800 8.995 3,013,860 +0.43(+5.00%)
Jun 12, 2002 8.798 8.809 8.471 8.566 3,900,716 -0.22(-2.51%)
Jun 11, 2002 8.897 9.074 8.787 8.787 2,312,256 -0.11(-1.24%)
Jun 10, 2002 8.997 8.997 8.842 8.897 2,139,686 -0.05(-0.54%)
Jun 07, 2002 8.721 9.025 8.606 8.946 1,761,482 +0.23(+2.58%)
Jun 06, 2002 8.999 8.999 8.699 8.721 1,787,299 -0.28(-3.07%)
Jun 05, 2002 8.942 9.096 8.906 8.997 1,079,808 -0.26(-2.86%)
May 31, 2002 9.076 9.299 9.076 9.262 2,887,490 -0.00(-0.02%)
May 29, 2002 9.494 9.505 9.231 9.264 1,500,136 -0.25(-2.62%)
May 28, 2002 9.518 9.538 9.469 9.513 2,122,475 -0.00(-0.05%)
May 27, 2002 9.427 9.564 9.427 9.518 1,558,565 +0.00(+0.00%)
May 24, 2002 9.427 9.564 9.427 9.518 1,558,565 +0.09(+0.96%)
May 23, 2002 9.394 9.480 9.306 9.427 1,482,018 +0.06(+0.59%)
May 22, 2002 9.443 9.487 9.284 9.372 1,141,860 -0.08(-0.79%)
May 21, 2002 9.593 9.670 9.388 9.447 1,558,112 -0.07(-0.77%)
May 20, 2002 9.637 9.672 9.494 9.520 1,467,524 -0.11(-1.10%)
May 17, 2002 9.703 9.869 9.593 9.626 2,264,698 -0.09(-0.89%)
May 16, 2002 9.732 9.805 9.593 9.712 1,935,411 +0.04(+0.36%)
May 15, 2002 9.315 9.754 9.222 9.677 5,095,571 +0.31(+3.28%)
May 14, 2002 9.339 9.427 9.339 9.370 3,118,942 +0.07(+0.71%)
May 13, 2002 9.361 9.471 9.200 9.304 1,945,375 -0.06(-0.61%)
May 10, 2002 9.582 9.584 9.301 9.361 2,869,825 -0.23(-2.44%)
May 09, 2002 9.736 9.747 9.580 9.595 1,812,664 -0.17(-1.79%)
May 08, 2002 9.582 9.822 9.564 9.770 4,714,648 +0.24(+2.48%)
May 07, 2002 9.714 9.781 9.474 9.533 3,582,299 -0.22(-2.29%)
May 06, 2002 9.891 9.902 9.747 9.756 816,197 -0.11(-1.14%)
May 03, 2002 9.869 9.871 9.736 9.869 1,307,636 -0.02(-0.22%)
May 02, 2002 9.931 10.08 9.858 9.891 1,700,335 -0.03(-0.29%)
May 01, 2002 9.979 9.979 9.825 9.920 1,138,237 -0.06(-0.60%)
Apr 30, 2002 9.836 10.05 9.836 9.979 1,342,966 +0.09(+0.89%)
Apr 29, 2002 10.17 10.17 9.736 9.891 1,604,765 -0.22(-2.18%)
Apr 26, 2002 10.21 10.22 10.05 10.11 1,561,735 -0.02(-0.20%)
Apr 25, 2002 10.31 10.31 10.07 10.13 2,081,710 -0.24(-2.28%)
Apr 24, 2002 10.29 10.51 10.29 10.37 1,664,100 +0.02(+0.23%)
Apr 23, 2002 10.45 10.45 10.30 10.34 56,798,632 -0.10(-0.95%)
Apr 22, 2002 10.51 10.51 10.39 10.44 2,225,745 -0.13(-1.25%)
Apr 19, 2002 10.56 10.62 10.48 10.58 1,490,171 +0.03(+0.31%)
Apr 18, 2002 10.67 10.77 10.49 10.54 1,534,106 -0.10(-0.98%)
Apr 17, 2002 10.73 10.77 10.60 10.65 1,633,753 -0.09(-0.88%)
Apr 16, 2002 10.75 10.81 10.70 10.74 2,361,627 +0.13(+1.27%)
Apr 15, 2002 10.57 10.71 10.57 10.61 1,354,289 +0.01(+0.08%)
Apr 12, 2002 10.62 10.67 10.55 10.60 2,842,649 +0.03(+0.27%)
Apr 11, 2002 10.52 10.70 10.52 10.57 4,504,032 +0.07(+0.71%)
Apr 10, 2002 10.30 10.54 10.28 10.49 3,093,577 +0.25(+2.39%)
Apr 09, 2002 10.27 10.27 10.05 10.25 2,285,986 +0.01(+0.06%)
Apr 08, 2002 10.22 10.29 10.16 10.24 880,967 -0.10(-0.98%)
Apr 05, 2002 10.16 10.34 10.12 10.34 1,562,188 +0.19(+1.83%)
Apr 04, 2002 10.06 10.20 10.00 10.16 1,286,801 +0.09(+0.94%)
Apr 03, 2002 10.32 10.37 10.06 10.06 3,649,334 -0.25(-2.42%)
Apr 02, 2002 10.53 10.53 10.28 10.31 2,049,098 -0.26(-2.44%)
Apr 01, 2002 10.71 10.71 10.54 10.57 2,016,940 -0.14(-1.30%)
Mar 29, 2002 10.55 10.77 10.55 10.71 638,644 +0.00(+0.00%)
Mar 28, 2002 10.55 10.77 10.55 10.71 638,644 +0.11(+1.08%)
Mar 27, 2002 10.46 10.60 10.38 10.60 1,145,937 +0.15(+1.46%)
Mar 26, 2002 10.38 10.60 10.35 10.44 2,924,178 +0.02(+0.19%)
Mar 25, 2002 10.43 10.58 10.33 10.42 648,609 -0.01(-0.09%)
Mar 22, 2002 10.37 10.61 10.35 10.43 1,732,041 -0.01(-0.11%)
Mar 21, 2002 10.39 10.50 10.32 10.44 907,691 +0.07(+0.68%)
Mar 20, 2002 10.69 10.69 10.35 10.37 1,775,523 -0.34(-3.17%)
Mar 19, 2002 10.69 10.84 10.59 10.71 1,822,629 +0.11(+1.06%)
Mar 18, 2002 10.35 10.65 10.35 10.60 2,863,031 +0.36(+3.47%)
Mar 15, 2002 10.04 10.30 10.04 10.24 1,498,324 +0.22(+2.23%)
Mar 14, 2002 9.957 10.17 9.957 10.02 1,304,919 -0.10(-1.00%)
Mar 13, 2002 10.23 10.31 10.11 10.12 1,366,971 -0.06(-0.59%)
Mar 12, 2002 10.22 10.24 10.06 10.18 1,713,470 -0.08(-0.80%)
Mar 11, 2002 10.36 10.36 10.22 10.26 1,294,501 -0.12(-1.13%)
Mar 08, 2002 10.09 10.44 10.09 10.38 2,064,498 +0.40(+4.03%)
Mar 07, 2002 10.19 10.24 9.957 9.979 2,915,119 -0.21(-2.06%)
Mar 06, 2002 10.05 10.24 9.992 10.19 2,577,226 +0.20(+1.97%)
Mar 05, 2002 9.937 10.24 9.935 9.992 3,912,492 +0.06(+0.58%)
Mar 04, 2002 9.851 10.04 9.725 9.935 2,557,297 +0.13(+1.31%)
Mar 01, 2002 9.604 9.845 9.582 9.807 3,277,471 +0.29(+3.06%)
Feb 28, 2002 9.571 9.712 9.465 9.516 3,592,717 +0.03(+0.33%)
Feb 27, 2002 9.218 9.511 9.207 9.485 4,470,514 +0.48(+5.37%)
Feb 26, 2002 8.853 9.074 8.789 9.001 4,407,555 +0.21(+2.44%)
Feb 25, 2002 8.456 8.787 8.456 8.787 3,273,394 +0.31(+3.65%)
Feb 22, 2002 8.633 8.754 8.235 8.478 6,343,872 -0.18(-2.12%)
Feb 21, 2002 8.736 8.827 8.633 8.661 5,561,646 -0.08(-0.86%)
Feb 20, 2002 9.198 9.200 8.668 8.736 7,811,397 -0.46(-5.04%)
Feb 19, 2002 9.251 9.306 9.195 9.200 2,825,437 -0.14(-1.49%)
Feb 18, 2002 9.284 9.357 9.140 9.339 1,142,313 +0.00(+0.00%)
Feb 15, 2002 9.284 9.357 9.140 9.339 1,142,313 +0.11(+1.17%)
Feb 14, 2002 9.405 9.547 9.222 9.231 1,893,740 -0.15(-1.62%)
Feb 13, 2002 9.438 9.438 9.209 9.383 1,969,834 -0.06(-0.58%)
Feb 12, 2002 9.129 9.438 8.997 9.438 2,352,115 +0.26(+2.81%)
Feb 11, 2002 9.096 9.306 8.979 9.180 3,447,776 +0.08(+0.92%)
Feb 08, 2002 9.593 9.597 8.997 9.096 10,181,177 -0.53(-5.46%)
Feb 07, 2002 9.573 9.792 9.551 9.622 2,640,638 +0.05(+0.53%)
Feb 06, 2002 9.527 9.657 9.416 9.571 2,236,616 +0.08(+0.88%)
Feb 05, 2002 9.728 9.858 9.452 9.487 2,055,893 -0.24(-2.47%)
Feb 04, 2002 9.747 9.778 9.717 9.728 1,294,501 -0.05(-0.54%)
Feb 01, 2002 9.875 9.955 9.756 9.781 2,199,022 -0.07(-0.67%)
Jan 31, 2002 9.703 9.955 9.648 9.847 2,088,051 +0.12(+1.25%)
Jan 30, 2002 9.951 9.970 9.549 9.725 4,732,766 -0.22(-2.22%)
Jan 29, 2002 10.19 10.22 9.893 9.946 3,954,616 -0.24(-2.38%)
Jan 28, 2002 10.18 10.29 10.13 10.19 3,147,024 +0.03(+0.33%)
Jan 25, 2002 10.16 10.19 9.990 10.16 3,077,272 -0.01(-0.09%)
Jan 24, 2002 9.986 10.38 9.986 10.16 3,789,746 +0.18(+1.79%)
Jan 23, 2002 9.544 9.990 9.544 9.986 2,328,109 +0.44(+4.65%)
Jan 22, 2002 9.935 9.935 9.516 9.542 3,079,989 -0.24(-2.44%)
Jan 21, 2002 9.703 9.825 9.672 9.781 3,995,380 +0.00(+0.00%)
Jan 18, 2002 9.703 9.825 9.672 9.781 3,972,733 +0.08(+0.82%)
Jan 17, 2002 9.615 9.758 9.604 9.701 4,703,325 +0.21(+2.19%)
Jan 16, 2002 9.538 9.670 9.449 9.494 2,537,367 -0.02(-0.26%)
Jan 15, 2002 9.240 9.538 9.218 9.518 2,700,426 +0.35(+3.83%)
Jan 14, 2002 9.096 9.207 9.096 9.167 1,536,371 -0.06(-0.69%)
Jan 11, 2002 9.405 9.447 9.184 9.231 1,514,630 -0.13(-1.37%)
Jan 10, 2002 9.582 9.615 9.359 9.359 2,233,898 -0.17(-1.83%)
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.