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 )

3.335 +0.055 (+1.68%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 15, 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 (%)
Aug 31, 2004 10.58 10.63 10.52 10.63 823,444 +0.04(+0.38%)
Aug 30, 2004 10.66 10.69 10.58 10.59 1,100,643 -0.06(-0.60%)
Aug 27, 2004 10.52 10.67 10.51 10.65 1,500,589 +0.18(+1.71%)
Aug 26, 2004 10.53 10.58 10.47 10.47 2,491,621 -0.01(-0.13%)
Aug 25, 2004 10.33 10.49 10.33 10.48 3,692,817 +0.17(+1.69%)
Aug 24, 2004 10.34 10.39 10.30 10.31 1,734,758 +0.02(+0.17%)
Aug 23, 2004 10.42 10.42 10.29 10.29 728,326 -0.08(-0.72%)
Aug 20, 2004 10.33 10.45 10.33 10.37 1,203,007 +0.07(+0.66%)
Aug 19, 2004 10.33 10.48 10.29 10.30 1,606,576 -0.09(-0.85%)
Aug 18, 2004 10.38 10.43 10.31 10.39 579,309 +0.04(+0.43%)
Aug 17, 2004 10.22 10.43 10.22 10.34 1,351,571 +0.14(+1.41%)
Aug 16, 2004 10.13 10.25 10.13 10.20 763,203 +0.07(+0.70%)
Aug 13, 2004 10.12 10.16 10.10 10.13 837,032 +0.01(+0.07%)
Aug 12, 2004 10.23 10.27 10.03 10.12 611,921 -0.08(-0.80%)
Aug 11, 2004 10.33 10.33 10.18 10.20 832,956 -0.15(-1.45%)
Aug 10, 2004 10.16 10.40 10.16 10.35 1,596,159 +0.23(+2.27%)
Aug 09, 2004 10.18 10.27 10.12 10.12 640,003 -0.09(-0.89%)
Aug 06, 2004 10.37 10.37 10.16 10.22 1,636,923 -0.19(-1.87%)
Aug 05, 2004 10.31 10.69 10.31 10.41 2,897,454 +0.10(+0.96%)
Aug 04, 2004 10.40 10.44 10.23 10.31 677,144 -0.09(-0.85%)
Aug 03, 2004 10.39 10.50 10.38 10.40 786,303 -0.05(-0.49%)
Aug 02, 2004 10.38 10.62 10.38 10.45 1,255,548 +0.07(+0.70%)
Jul 30, 2004 10.49 10.53 10.31 10.38 2,367,968 -0.19(-1.78%)
Jul 29, 2004 10.64 10.70 10.56 10.56 2,529,668 -0.07(-0.69%)
Jul 28, 2004 10.44 10.64 10.44 10.64 4,257,179 +0.22(+2.08%)
Jul 27, 2004 9.935 10.42 9.935 10.42 6,121,932 +0.75(+7.74%)
Jul 26, 2004 9.714 9.747 9.635 9.672 381,828 -0.05(-0.48%)
Jul 23, 2004 9.770 9.772 9.694 9.719 571,609 -0.11(-1.08%)
Jul 22, 2004 9.703 9.842 9.701 9.825 1,435,818 +0.12(+1.25%)
Jul 21, 2004 9.736 9.822 9.672 9.703 838,391 -0.00(-0.02%)
Jul 20, 2004 9.604 9.725 9.604 9.705 952,532 +0.08(+0.85%)
Jul 19, 2004 9.758 9.758 9.604 9.624 904,520 -0.10(-1.04%)
Jul 16, 2004 9.675 9.814 9.675 9.725 644,533 +0.05(+0.52%)
Jul 15, 2004 9.714 9.743 9.641 9.675 1,138,237 -0.06(-0.63%)
Jul 14, 2004 9.825 9.851 9.708 9.736 2,136,969 -0.09(-0.90%)
Jul 13, 2004 9.856 9.920 9.809 9.825 619,168 -0.04(-0.38%)
Jul 12, 2004 9.816 9.869 9.770 9.862 438,445 +0.05(+0.49%)
Jul 09, 2004 9.732 9.834 9.732 9.814 769,997 +0.08(+0.84%)
Jul 08, 2004 9.736 9.825 9.725 9.732 1,958,511 -0.09(-0.94%)
Jul 07, 2004 9.935 9.935 9.794 9.825 596,068 -0.06(-0.56%)
Jul 06, 2004 9.988 10.01 9.754 9.880 848,808 -0.16(-1.63%)
Jul 02, 2004 9.935 10.05 9.913 10.04 976,537 +0.06(+0.62%)
Jul 01, 2004 10.02 10.11 9.928 9.981 1,374,218 -0.01(-0.13%)
Jun 30, 2004 9.825 10.00 9.734 9.995 1,301,748 +0.16(+1.62%)
Jun 29, 2004 9.765 9.845 9.763 9.836 818,009 +0.06(+0.59%)
Jun 28, 2004 9.935 9.937 9.770 9.778 789,473 -0.14(-1.40%)
Jun 25, 2004 9.904 9.984 9.891 9.917 1,808,135 +0.01(+0.13%)
Jun 24, 2004 9.763 9.924 9.763 9.904 1,771,446 +0.15(+1.49%)
Jun 23, 2004 9.692 9.758 9.624 9.758 1,087,055 -0.01(-0.11%)
Jun 22, 2004 9.747 9.785 9.650 9.770 1,495,606 +0.03(+0.34%)
Jun 21, 2004 9.834 9.867 9.736 9.736 1,115,590 -0.04(-0.43%)
Jun 18, 2004 9.701 9.778 9.672 9.778 1,879,246 +0.13(+1.35%)
Jun 17, 2004 9.511 9.670 9.452 9.648 2,290,968 +0.16(+1.72%)
Jun 16, 2004 9.626 9.626 9.485 9.485 906,785 -0.11(-1.15%)
Jun 15, 2004 9.357 9.604 9.357 9.595 875,079 +0.25(+2.72%)
Jun 14, 2004 9.494 9.505 9.339 9.341 1,408,642 -0.17(-1.79%)
Jun 10, 2004 9.502 9.584 9.480 9.511 1,458,918 -0.05(-0.49%)
Jun 09, 2004 9.664 9.708 9.494 9.558 1,086,602 -0.16(-1.66%)
Jun 08, 2004 9.723 9.792 9.648 9.719 1,044,931 -0.00(-0.05%)
Jun 07, 2004 9.538 9.758 9.538 9.723 1,733,852 +0.33(+3.50%)
Jun 04, 2004 9.449 9.471 9.370 9.394 1,836,670 +0.05(+0.50%)
Jun 03, 2004 9.449 9.454 9.343 9.348 1,737,929 -0.10(-1.07%)
Jun 02, 2004 9.494 9.496 9.390 9.449 1,553,583 +0.01(+0.09%)
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.