Indicators

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

3.310 +0.010 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.364	9.423	9.269	9.339	1,190,951	-0.00(-0.02%)
May 27, 2004	9.395	9.423	9.328	9.342	1,476,019	-0.03(-0.33%)
May 26, 2004	9.373	9.439	9.335	9.373	1,431,675	+0.00(+0.00%)
May 25, 2004	9.271	9.392	9.216	9.373	1,300,001	+0.14(+1.51%)
May 24, 2004	9.105	9.244	9.101	9.233	1,453,847	+0.17(+1.90%)
May 21, 2004	8.973	9.105	8.973	9.061	1,536,200	+0.08(+0.91%)
May 20, 2004	9.061	9.105	8.957	8.979	2,076,019	-0.05(-0.56%)
May 19, 2004	8.895	9.156	8.893	9.030	5,823,534	+0.27(+3.05%)
May 18, 2004	8.752	8.807	8.676	8.763	2,593,215	-0.26(-2.84%)
May 17, 2004	9.105	9.116	8.977	9.019	3,182,808	-0.18(-1.92%)
May 14, 2004	9.061	9.213	8.984	9.196	2,037,558	+0.17(+1.84%)
May 13, 2004	8.915	9.147	8.884	9.030	1,804,526	+0.14(+1.54%)
May 12, 2004	8.939	8.968	8.780	8.893	2,519,911	-0.08(-0.89%)
May 11, 2004	8.796	9.061	8.796	8.973	4,996,837	+0.30(+3.49%)
May 10, 2004	9.271	9.271	8.550	8.670	6,755,662	-0.63(-6.82%)
May 07, 2004	9.337	9.441	9.249	9.304	2,584,617	-0.22(-2.32%)
May 06, 2004	9.680	9.713	9.479	9.525	2,533,486	-0.31(-3.15%)
May 05, 2004	9.923	9.945	9.828	9.834	2,028,961	-0.13(-1.33%)
May 04, 2004	9.786	9.967	9.722	9.967	1,857,015	+0.15(+1.58%)

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.