Indicators

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

3.140 -0.010 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.650	5.747	5.400	5.679	2,229,195	+0.02(+0.34%)
May 28, 2020	5.593	5.766	5.362	5.660	1,555,142	+0.05(+0.86%)
May 27, 2020	5.121	5.650	5.121	5.612	1,991,089	+0.54(+10.63%)
May 26, 2020	5.496	5.694	4.900	5.073	3,666,768	-0.26(-4.87%)
May 22, 2020	5.208	5.333	5.102	5.333	854,154	+0.10(+1.84%)
May 21, 2020	5.342	5.506	5.198	5.236	1,014,213	-0.04(-0.73%)
May 20, 2020	5.217	5.328	5.102	5.275	1,055,057	+0.16(+3.20%)
May 19, 2020	5.448	5.448	5.111	5.111	1,804,338	-0.28(-5.18%)
May 18, 2020	4.774	5.391	4.756	5.391	2,984,586	+0.76(+16.42%)
May 15, 2020	4.717	4.818	4.596	4.630	1,024,216	-0.10(-2.04%)
May 14, 2020	4.813	4.824	4.553	4.726	2,600,371	-0.17(-3.54%)
May 13, 2020	5.159	5.227	4.851	4.900	2,062,771	-0.28(-5.39%)
May 12, 2020	5.198	5.323	5.169	5.179	1,766,122	+0.08(+1.51%)
May 11, 2020	4.948	5.111	4.871	5.102	2,476,644	+0.07(+1.34%)
May 08, 2020	4.803	5.092	4.741	5.034	2,450,681	+0.38(+8.06%)
May 07, 2020	4.669	4.861	4.649	4.659	1,865,096	+0.03(+0.62%)
May 06, 2020	4.832	4.832	4.553	4.630	1,865,407	-0.19(-3.99%)
May 05, 2020	4.774	5.092	4.755	4.823	1,515,740	-0.05(-0.99%)
May 04, 2020	4.803	4.890	4.640	4.871	2,271,874	+0.04(+0.80%)

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.