Skip to main content

Grupo Televisa S.A. ADR (NY: TV )

2.175 -0.135 (-5.84%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 8.846 8.902 8.756 8.823 1,260,654 -0.00(-0.02%)
May 27, 2004 8.875 8.902 8.813 8.825 1,562,406 -0.03(-0.33%)
May 26, 2004 8.854 8.917 8.819 8.854 1,515,467 +0.00(+0.00%)
May 25, 2004 8.758 8.873 8.706 8.854 1,376,086 +0.13(+1.51%)
May 24, 2004 8.602 8.733 8.598 8.723 1,538,937 +0.16(+1.90%)
May 21, 2004 8.476 8.602 8.476 8.560 1,626,109 +0.08(+0.91%)
May 20, 2004 8.560 8.602 8.462 8.483 2,197,523 -0.05(-0.56%)
May 19, 2004 8.403 8.650 8.401 8.531 6,164,369 +0.25(+3.05%)
May 18, 2004 8.268 8.320 8.197 8.278 2,744,988 -0.24(-2.84%)
May 17, 2004 8.602 8.612 8.481 8.520 3,369,088 -0.17(-1.92%)
May 14, 2004 8.560 8.704 8.487 8.687 2,156,810 +0.16(+1.84%)
May 13, 2004 8.422 8.641 8.393 8.531 1,910,140 +0.13(+1.54%)
May 12, 2004 8.445 8.472 8.295 8.401 2,667,395 -0.08(-0.89%)
May 11, 2004 8.309 8.560 8.309 8.476 5,289,287 +0.29(+3.49%)
May 10, 2004 8.758 8.758 8.078 8.190 7,151,051 -0.60(-6.82%)
May 07, 2004 8.821 8.919 8.737 8.790 2,735,888 -0.21(-2.32%)
May 06, 2004 9.145 9.176 8.955 8.998 2,681,764 -0.29(-3.15%)
May 05, 2004 9.374 9.395 9.284 9.291 2,147,710 -0.13(-1.33%)
May 04, 2004 9.245 9.416 9.184 9.416 1,965,701 +0.15(+1.58%)
May 03, 2004 9.124 9.353 9.088 9.270 2,294,754 +0.17(+1.86%)
Apr 30, 2004 9.224 9.224 9.084 9.101 1,938,878 -0.02(-0.21%)
Apr 29, 2004 9.207 9.220 9.065 9.120 4,220,222 -0.01(-0.09%)
Apr 28, 2004 9.374 9.374 9.117 9.128 3,306,343 -0.27(-2.84%)
Apr 27, 2004 9.414 9.545 9.330 9.395 2,260,268 -0.07(-0.73%)
Apr 26, 2004 9.604 9.658 9.454 9.464 1,111,215 -0.11(-1.13%)
Apr 23, 2004 9.552 9.646 9.500 9.573 2,152,979 +0.02(+0.22%)
Apr 22, 2004 9.395 9.552 9.376 9.552 1,194,556 +0.13(+1.33%)
Apr 21, 2004 9.366 9.447 9.337 9.426 1,429,252 -0.02(-0.22%)
Apr 20, 2004 9.612 9.735 9.447 9.447 941,658 -0.16(-1.72%)
Apr 19, 2004 9.573 9.646 9.568 9.612 1,679,275 +0.03(+0.31%)
Apr 16, 2004 9.395 9.583 9.395 9.583 1,294,182 +0.22(+2.36%)
Apr 15, 2004 9.447 9.477 9.330 9.362 2,736,845 -0.14(-1.45%)
Apr 14, 2004 9.677 9.679 9.479 9.500 1,695,560 -0.18(-1.83%)
Apr 13, 2004 9.950 9.950 9.660 9.677 619,789 -0.27(-2.75%)
Apr 12, 2004 9.792 10.04 9.792 9.950 592,488 +0.17(+1.75%)
Apr 08, 2004 9.873 9.900 9.777 9.779 544,591 -0.08(-0.83%)
Apr 07, 2004 9.936 9.948 9.804 9.861 569,018 -0.05(-0.55%)
Apr 06, 2004 9.863 9.969 9.819 9.915 1,218,983 +0.05(+0.53%)
Apr 05, 2004 9.834 9.976 9.834 9.863 1,524,088 +0.00(+0.04%)
Apr 02, 2004 10.29 10.29 9.834 9.859 3,050,572 +0.04(+0.45%)
Apr 01, 2004 9.884 9.938 9.706 9.815 1,921,635 -0.07(-0.70%)
Mar 31, 2004 9.710 9.923 9.710 9.884 1,937,920 +0.17(+1.78%)
Mar 30, 2004 9.658 9.729 9.619 9.710 1,498,703 +0.05(+0.54%)
Mar 29, 2004 9.729 9.902 9.556 9.658 3,724,965 -0.07(-0.71%)
Mar 26, 2004 9.291 9.802 9.291 9.727 5,876,986 +0.45(+4.81%)
Mar 25, 2004 9.343 9.447 9.243 9.280 5,130,269 +0.30(+3.37%)
Mar 24, 2004 8.980 9.019 8.894 8.978 4,219,264 +0.11(+1.27%)
Mar 23, 2004 8.696 8.904 8.654 8.865 2,792,406 +0.26(+3.06%)
Mar 22, 2004 8.746 8.746 8.527 8.602 1,759,743 -0.19(-2.11%)
Mar 19, 2004 8.748 8.873 8.696 8.788 1,646,705 +0.04(+0.45%)
Mar 18, 2004 8.794 8.794 8.612 8.748 1,047,990 -0.05(-0.52%)
Mar 17, 2004 8.700 8.838 8.700 8.794 1,925,946 +0.11(+1.27%)
Mar 16, 2004 8.654 8.702 8.612 8.683 1,118,878 +0.12(+1.44%)
Mar 15, 2004 8.664 8.754 8.531 8.560 1,577,733 -0.23(-2.59%)
Mar 12, 2004 8.821 8.838 8.677 8.788 2,031,320 +0.05(+0.62%)
Mar 11, 2004 8.852 8.915 8.733 8.733 1,557,137 -0.21(-2.38%)
Mar 10, 2004 9.111 9.111 8.890 8.946 839,158 -0.11(-1.24%)
Mar 09, 2004 9.136 9.155 9.013 9.059 617,873 -0.10(-1.07%)
Mar 08, 2004 9.176 9.347 9.155 9.157 1,913,493 -0.03(-0.36%)
Mar 05, 2004 9.061 9.249 9.061 9.191 1,018,294 +0.03(+0.32%)
Mar 04, 2004 9.011 9.195 9.011 9.161 1,634,731 +0.20(+2.26%)
Mar 03, 2004 9.113 9.115 8.907 8.959 1,938,399 -0.20(-2.14%)
Mar 02, 2004 9.343 9.406 9.117 9.155 1,823,446 -0.22(-2.36%)
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.