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 )

3.160 +0.180 (+6.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2022 5.407 5.475 5.250 5.270 1,976,114 -0.14(-2.54%)
Sep 29, 2022 5.466 5.539 5.373 5.407 2,716,638 -0.14(-2.47%)
Sep 28, 2022 5.328 5.632 5.328 5.544 4,406,330 +0.20(+3.66%)
Sep 27, 2022 5.299 5.446 5.289 5.348 1,773,037 +0.08(+1.49%)
Sep 26, 2022 5.495 5.564 5.250 5.270 1,467,504 -0.27(-4.95%)
Sep 23, 2022 5.612 5.612 5.436 5.544 1,663,351 -0.12(-2.08%)
Sep 22, 2022 5.661 5.720 5.603 5.661 1,060,689 -0.03(-0.52%)
Sep 21, 2022 5.877 5.955 5.691 5.691 1,528,561 -0.24(-3.97%)
Sep 20, 2022 5.926 6.053 5.867 5.926 1,284,869 -0.08(-1.31%)
Sep 19, 2022 5.926 6.014 5.799 6.004 1,026,989 +0.15(+2.51%)
Sep 16, 2022 5.985 5.985 5.794 5.857 800,837 -0.21(-3.39%)
Sep 15, 2022 6.083 6.205 6.014 6.063 909,621 -0.04(-0.64%)
Sep 14, 2022 6.259 6.259 6.058 6.102 716,839 -0.13(-2.04%)
Sep 13, 2022 6.318 6.435 6.225 6.230 773,498 -0.28(-4.36%)
Sep 12, 2022 6.337 6.533 6.337 6.514 713,177 +0.22(+3.42%)
Sep 09, 2022 6.161 6.308 6.132 6.298 722,985 +0.18(+2.88%)
Sep 08, 2022 6.151 6.161 5.995 6.122 842,061 -0.07(-1.11%)
Sep 07, 2022 6.083 6.210 5.936 6.190 2,086,487 +0.11(+1.77%)
Sep 06, 2022 6.259 6.328 5.995 6.083 922,919 -0.16(-2.51%)
Sep 02, 2022 6.132 6.269 6.053 6.239 1,102,406 +0.13(+2.08%)
Sep 01, 2022 6.151 6.190 5.955 6.112 1,688,459 -0.09(-1.42%)
Aug 31, 2022 6.445 6.455 6.171 6.200 2,261,523 -0.19(-2.91%)
Aug 30, 2022 6.543 6.607 6.328 6.386 894,047 -0.15(-2.25%)
Aug 29, 2022 6.651 6.759 6.519 6.533 946,508 -0.16(-2.34%)
Aug 26, 2022 6.807 6.896 6.631 6.690 1,375,141 -0.16(-2.29%)
Aug 25, 2022 6.759 6.847 6.700 6.847 1,531,094 +0.15(+2.19%)
Aug 24, 2022 6.710 6.788 6.661 6.700 1,188,436 -0.01(-0.15%)
Aug 23, 2022 6.651 6.759 6.631 6.710 1,077,042 +0.09(+1.33%)
Aug 22, 2022 6.768 6.807 6.612 6.621 1,172,214 -0.30(-4.38%)
Aug 19, 2022 6.964 6.974 6.876 6.925 776,530 -0.13(-1.81%)
Aug 18, 2022 6.945 7.082 6.749 7.052 1,200,528 +0.11(+1.55%)
Aug 17, 2022 7.248 7.258 6.876 6.945 1,488,806 -0.36(-4.96%)
Aug 16, 2022 7.346 7.346 7.194 7.307 1,611,923 -0.01(-0.13%)
Aug 15, 2022 7.268 7.351 7.248 7.317 1,153,073 +0.00(+0.00%)
Aug 12, 2022 7.248 7.366 7.185 7.317 1,873,760 +0.13(+1.77%)
Aug 11, 2022 7.366 7.425 7.150 7.189 1,528,727 -0.16(-2.13%)
Aug 10, 2022 7.297 7.493 7.229 7.346 3,580,386 +0.17(+2.32%)
Aug 09, 2022 7.278 7.278 7.121 7.180 794,105 -0.10(-1.35%)
Aug 08, 2022 7.189 7.415 7.189 7.278 2,201,905 +0.10(+1.36%)
Aug 05, 2022 7.248 7.346 7.092 7.180 2,219,678 -0.14(-1.87%)
Aug 04, 2022 7.248 7.405 7.248 7.317 1,697,816 +0.04(+0.54%)
Aug 03, 2022 7.268 7.361 7.234 7.278 1,489,999 +0.02(+0.27%)
Aug 02, 2022 7.601 7.650 7.258 7.258 1,623,571 -0.36(-4.76%)
Aug 01, 2022 7.562 7.836 7.537 7.620 2,803,550 -0.04(-0.51%)
Jul 29, 2022 7.699 7.816 7.591 7.660 1,542,048 -0.03(-0.38%)
Jul 28, 2022 7.434 7.807 7.405 7.689 3,032,809 +0.18(+2.35%)
Jul 27, 2022 7.552 7.611 7.229 7.513 1,408,361 +0.13(+1.72%)
Jul 26, 2022 7.601 7.689 7.307 7.385 1,669,315 -0.31(-4.07%)
Jul 25, 2022 7.777 7.816 7.650 7.699 842,252 -0.05(-0.63%)
Jul 22, 2022 7.856 7.924 7.689 7.748 630,583 -0.07(-0.88%)
Jul 21, 2022 7.836 7.963 7.660 7.816 835,783 -0.07(-0.87%)
Jul 20, 2022 7.895 8.022 7.856 7.885 1,107,096 +0.05(+0.63%)
Jul 19, 2022 7.924 8.002 7.743 7.836 827,948 +0.00(+0.00%)
Jul 18, 2022 7.905 7.983 7.787 7.836 480,660 +0.06(+0.76%)
Jul 15, 2022 7.777 7.841 7.650 7.777 523,048 +0.16(+2.06%)
Jul 14, 2022 7.513 7.640 7.434 7.620 979,304 -0.03(-0.38%)
Jul 13, 2022 7.571 7.728 7.474 7.650 1,171,337 +0.00(+0.00%)
Jul 12, 2022 7.562 7.782 7.562 7.650 683,449 +0.06(+0.77%)
Jul 11, 2022 7.709 7.718 7.434 7.591 1,988,224 -0.24(-3.00%)
Jul 08, 2022 7.836 7.934 7.743 7.826 970,386 -0.01(-0.12%)
Jul 07, 2022 7.934 7.973 7.807 7.836 1,196,865 -0.05(-0.62%)
Jul 06, 2022 7.973 7.993 7.782 7.885 1,074,160 -0.08(-0.98%)
Jul 05, 2022 8.100 8.100 7.689 7.963 782,047 -0.14(-1.69%)
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.