Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.354	9.414	9.260	9.330	1,192,137	-0.00(-0.02%)
May 27, 2004	9.385	9.414	9.319	9.332	1,477,489	-0.03(-0.33%)
May 26, 2004	9.363	9.430	9.326	9.363	1,433,101	+0.00(+0.00%)
May 25, 2004	9.262	9.383	9.207	9.363	1,301,295	+0.14(+1.51%)
May 24, 2004	9.096	9.235	9.092	9.224	1,455,295	+0.17(+1.90%)
May 21, 2004	8.964	9.096	8.964	9.052	1,537,730	+0.08(+0.91%)
May 20, 2004	9.052	9.096	8.948	8.970	2,078,087	-0.05(-0.56%)
May 19, 2004	8.886	9.147	8.884	9.021	5,829,333	+0.27(+3.05%)
May 18, 2004	8.743	8.798	8.668	8.754	2,595,797	-0.26(-2.84%)
May 17, 2004	9.096	9.107	8.968	9.010	3,185,977	-0.18(-1.92%)
May 14, 2004	9.052	9.204	8.975	9.187	2,039,587	+0.17(+1.84%)
May 13, 2004	8.906	9.138	8.875	9.021	1,806,323	+0.14(+1.54%)
May 12, 2004	8.931	8.959	8.772	8.884	2,522,420	-0.08(-0.89%)
May 11, 2004	8.787	9.052	8.787	8.964	5,001,812	+0.30(+3.49%)
May 10, 2004	9.262	9.262	8.542	8.661	6,762,389	-0.63(-6.82%)
May 07, 2004	9.328	9.432	9.240	9.295	2,587,191	-0.22(-2.32%)
May 06, 2004	9.670	9.703	9.469	9.516	2,536,009	-0.31(-3.15%)
May 05, 2004	9.913	9.935	9.818	9.825	2,030,981	-0.13(-1.33%)
May 04, 2004	9.776	9.957	9.712	9.957	1,858,864	+0.15(+1.58%)

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.