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 )

2.925 +0.025 (+0.86%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 18, 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 (%)
Apr 29, 2022 8.965 9.025 8.737 8.946 2,330,931 +0.03(+0.33%)
Apr 28, 2022 8.965 9.072 8.316 8.917 2,059,126 -0.07(-0.76%)
Apr 27, 2022 9.644 9.653 8.975 8.984 1,590,107 -0.59(-6.17%)
Apr 26, 2022 9.624 9.658 9.440 9.576 1,086,252 -0.04(-0.40%)
Apr 25, 2022 9.576 9.663 9.227 9.614 1,374,734 -0.09(-0.90%)
Apr 22, 2022 10.22 10.24 9.692 9.702 787,208 -0.59(-5.74%)
Apr 21, 2022 11.15 11.15 10.28 10.29 1,553,583 -0.71(-6.43%)
Apr 20, 2022 10.97 11.09 10.77 11.00 1,040,093 +0.06(+0.53%)
Apr 19, 2022 10.65 11.02 10.65 10.94 1,964,929 +0.30(+2.82%)
Apr 18, 2022 10.47 10.70 10.47 10.64 394,809 +0.03(+0.27%)
Apr 14, 2022 10.73 10.85 10.61 10.61 456,115 -0.09(-0.82%)
Apr 13, 2022 10.60 10.81 10.60 10.70 546,688 +0.15(+1.38%)
Apr 12, 2022 10.87 10.90 10.48 10.55 715,661 -0.17(-1.63%)
Apr 11, 2022 10.49 10.77 10.49 10.73 807,715 +0.18(+1.75%)
Apr 08, 2022 10.49 10.63 10.41 10.54 275,185 +0.00(+0.00%)
Apr 07, 2022 10.61 10.69 10.42 10.54 668,820 -0.08(-0.73%)
Apr 06, 2022 10.64 10.70 10.50 10.62 884,712 -0.13(-1.17%)
Apr 05, 2022 11.13 11.18 10.73 10.75 965,107 -0.45(-3.98%)
Apr 04, 2022 11.31 11.38 11.16 11.19 934,132 -0.16(-1.37%)
Apr 01, 2022 11.39 11.46 11.18 11.35 1,099,190 +0.01(+0.09%)
Mar 31, 2022 11.30 11.49 11.09 11.34 3,501,209 +0.06(+0.52%)
Mar 30, 2022 11.24 11.35 11.10 11.28 2,020,541 -0.07(-0.60%)
Mar 29, 2022 11.24 11.53 11.16 11.35 1,760,848 +0.27(+2.45%)
Mar 28, 2022 11.14 11.16 10.82 11.08 1,365,466 -0.09(-0.78%)
Mar 25, 2022 11.15 11.23 11.02 11.17 819,432 -0.03(-0.26%)
Mar 24, 2022 10.90 11.27 10.81 11.19 1,250,388 +0.30(+2.76%)
Mar 23, 2022 10.90 11.10 10.77 10.89 1,487,601 +0.02(+0.18%)
Mar 22, 2022 10.41 10.88 10.32 10.87 1,246,062 +0.57(+5.55%)
Mar 21, 2022 10.50 10.60 10.22 10.30 631,798 -0.20(-1.94%)
Mar 18, 2022 10.06 10.57 9.847 10.51 2,629,380 +0.56(+5.65%)
Mar 17, 2022 9.905 10.05 9.760 9.944 1,855,083 -0.06(-0.58%)
Mar 16, 2022 9.760 10.02 9.692 10.00 1,305,099 +0.40(+4.14%)
Mar 15, 2022 9.556 9.726 9.440 9.605 850,412 +0.11(+1.12%)
Mar 14, 2022 9.634 9.876 9.479 9.498 950,066 -0.03(-0.31%)
Mar 11, 2022 9.605 9.721 9.508 9.527 559,898 +0.00(+0.00%)
Mar 10, 2022 9.682 9.445 9.527 1,227,883 -0.29(-2.96%)
Mar 09, 2022 9.440 9.925 9.440 9.818 1,338,017 +0.58(+6.30%)
Mar 08, 2022 8.936 9.440 8.897 9.236 2,864,807 +0.33(+3.70%)
Mar 07, 2022 9.488 9.566 8.878 8.907 1,761,343 -0.78(-8.01%)
Mar 04, 2022 9.944 9.983 9.595 9.682 1,013,198 -0.43(-4.22%)
Mar 03, 2022 10.18 10.33 10.02 10.11 1,118,766 -0.05(-0.48%)
Mar 02, 2022 10.02 10.29 9.891 10.16 1,569,868 +0.18(+1.85%)
Mar 01, 2022 10.34 10.39 9.891 9.973 1,507,011 -0.37(-3.56%)
Feb 28, 2022 10.02 10.40 9.925 10.34 2,174,635 +0.16(+1.62%)
Feb 25, 2022 10.04 10.22 9.770 10.18 1,046,284 +0.45(+4.58%)
Feb 24, 2022 9.585 9.794 9.450 9.731 1,499,238 -0.17(-1.76%)
Feb 23, 2022 10.26 10.26 9.847 9.905 1,976,924 -0.27(-2.67%)
Feb 22, 2022 9.954 10.26 9.934 10.18 1,942,923 -0.01(-0.10%)
Feb 18, 2022 10.19 0 -0.33(-3.13%)
Feb 17, 2022 10.55 10.82 10.49 10.52 1,210,992 -0.16(-1.54%)
Feb 16, 2022 10.34 10.77 10.18 10.68 1,416,217 +0.33(+3.18%)
Feb 15, 2022 10.30 10.60 10.28 10.35 1,416,189 +0.11(+1.04%)
Feb 14, 2022 10.54 10.55 10.10 10.24 1,405,251 -0.29(-2.76%)
Feb 11, 2022 10.38 10.73 10.36 10.54 1,600,425 +0.12(+1.12%)
Feb 10, 2022 10.32 10.59 10.32 10.42 1,356,219 -0.04(-0.37%)
Feb 09, 2022 10.49 10.57 10.38 10.46 1,461,845 +0.06(+0.56%)
Feb 08, 2022 10.17 10.42 10.05 10.40 1,566,761 +0.31(+3.07%)
Feb 07, 2022 10.07 10.18 9.954 10.09 772,478 -0.03(-0.29%)
Feb 04, 2022 10.16 10.16 9.896 10.12 1,306,649 +0.21(+2.15%)
Feb 03, 2022 9.934 10.08 9.905 930,432 -0.18(-1.83%)
Feb 02, 2022 10.17 10.18 9.896 10.09 961,067 -0.01(-0.10%)
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.