Skip to main content

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

9.300 +0.150 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 9.210 9.350 9.060 9.300 750,350 +0.15(+1.64%)
May 20, 2022 8.890 9.160 8.820 9.150 1,112,378 +0.39(+4.45%)
May 19, 2022 8.430 8.870 8.430 8.760 835,033 +0.19(+2.22%)
May 18, 2022 8.740 8.895 8.535 8.570 1,603,381 -0.33(-3.71%)
May 17, 2022 8.750 9.050 8.750 8.900 2,305,917 +0.29(+3.37%)
May 16, 2022 8.480 8.660 8.460 8.610 1,090,883 +0.14(+1.65%)
May 13, 2022 8.390 8.570 8.310 8.470 1,270,392 +0.24(+2.92%)
May 12, 2022 7.940 8.340 7.910 8.230 1,466,003 +0.25(+3.13%)
May 11, 2022 8.050 8.350 7.960 7.980 1,260,673 -0.08(-0.99%)
May 10, 2022 8.000 8.150 7.850 8.060 1,568,404 +0.10(+1.26%)
May 09, 2022 8.140 8.230 7.870 7.960 1,361,693 -0.35(-4.21%)
May 06, 2022 8.570 8.760 8.235 8.310 1,941,546 -0.33(-3.82%)
May 05, 2022 8.990 9.100 8.540 8.640 1,602,931 -0.53(-5.78%)
May 04, 2022 9.430 9.430 8.885 9.170 1,509,185 -0.22(-2.34%)
May 03, 2022 9.210 9.490 9.200 9.390 1,264,188 +0.16(+1.73%)
May 02, 2022 9.340 9.420 8.985 9.230 2,118,618 +0.00(+0.00%)
Apr 29, 2022 9.250 9.312 9.015 9.230 2,259,136 +0.03(+0.33%)
Apr 28, 2022 9.250 9.360 8.580 9.200 1,995,703 -0.07(-0.76%)
Apr 27, 2022 9.950 9.960 9.260 9.270 1,541,130 -0.61(-6.17%)
Apr 26, 2022 9.930 9.965 9.740 9.880 1,052,794 -0.04(-0.40%)
Apr 25, 2022 9.880 9.970 9.520 9.920 1,332,391 -0.09(-0.90%)
Apr 22, 2022 10.54 10.57 10.00 10.01 762,961 -0.61(-5.74%)
Apr 21, 2022 11.50 11.50 10.61 10.62 1,505,731 -0.73(-6.43%)
Apr 20, 2022 11.32 11.44 11.11 11.35 1,008,057 +0.06(+0.53%)
Apr 19, 2022 10.99 11.37 10.99 11.29 1,904,407 +0.31(+2.82%)
Apr 18, 2022 10.80 11.04 10.80 10.98 382,649 +0.03(+0.27%)
Apr 14, 2022 11.07 11.19 10.95 10.95 442,067 -0.09(-0.82%)
Apr 13, 2022 10.94 11.15 10.94 11.04 529,850 +0.15(+1.38%)
Apr 12, 2022 11.22 11.25 10.81 10.89 693,618 -0.18(-1.63%)
Apr 11, 2022 10.82 11.11 10.82 11.07 782,837 +0.19(+1.75%)
Apr 08, 2022 10.82 10.97 10.74 10.88 266,709 +0.00(+0.00%)
Apr 07, 2022 10.95 11.03 10.75 10.88 648,220 -0.08(-0.73%)
Apr 06, 2022 10.98 11.04 10.83 10.96 857,462 -0.13(-1.17%)
Apr 05, 2022 11.48 11.54 11.07 11.09 935,381 -0.46(-3.98%)
Apr 04, 2022 11.67 11.74 11.51 11.55 905,360 -0.16(-1.37%)
Apr 01, 2022 11.75 11.82 11.54 11.71 1,065,334 +0.01(+0.09%)
Mar 31, 2022 11.66 11.86 11.44 11.70 3,393,368 +0.06(+0.52%)
Mar 30, 2022 11.60 11.71 11.45 11.64 1,958,306 -0.07(-0.60%)
Mar 29, 2022 11.60 11.90 11.55 11.71 1,706,612 +0.28(+2.45%)
Mar 28, 2022 11.49 11.51 11.16 11.43 1,323,408 -0.09(-0.78%)
Mar 25, 2022 11.50 11.59 11.37 11.52 794,193 -0.03(-0.26%)
Mar 24, 2022 11.25 11.63 11.15 11.55 1,211,875 +0.31(+2.76%)
Mar 23, 2022 11.25 11.45 11.11 11.24 1,441,781 +0.02(+0.18%)
Mar 22, 2022 10.74 11.23 10.65 11.22 1,207,682 +0.59(+5.55%)
Mar 21, 2022 10.83 10.94 10.55 10.63 612,338 -0.21(-1.94%)
Mar 18, 2022 10.38 10.90 10.16 10.84 2,548,392 +0.58(+5.65%)
Mar 17, 2022 10.22 10.37 10.07 10.26 1,797,944 -0.06(-0.58%)
Mar 16, 2022 10.07 10.34 10.00 10.32 1,264,901 +0.41(+4.14%)
Mar 15, 2022 9.860 10.04 9.740 9.910 824,219 +0.11(+1.12%)
Mar 14, 2022 9.940 10.19 9.780 9.800 920,803 -0.03(-0.31%)
Mar 11, 2022 9.910 10.03 9.810 9.830 542,653 +0.00(+0.00%)
Mar 10, 2022 9.990 9.745 9.830 1,190,063 -0.30(-2.96%)
Mar 09, 2022 9.740 10.24 9.740 10.13 1,296,805 +0.60(+6.30%)
Mar 08, 2022 9.220 9.740 9.180 9.530 2,776,568 +0.34(+3.70%)
Mar 07, 2022 9.790 9.870 9.675 9.190 1,707,092 -0.80(-8.01%)
Mar 04, 2022 10.26 10.30 9.900 9.990 981,991 -0.44(-4.22%)
Mar 03, 2022 10.50 10.66 10.34 10.43 1,084,307 -0.05(-0.48%)
Mar 02, 2022 10.34 10.62 10.21 10.48 1,521,514 +0.19(+1.85%)
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.