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, 2010	17.08	17.41	16.94	17.08	2,599,960	-0.38(-2.16%)
May 27, 2010	17.13	17.46	16.99	17.46	1,960,393	+0.74(+4.40%)
May 26, 2010	16.57	17.05	16.57	16.72	2,239,243	+0.23(+1.39%)
May 25, 2010	16.16	16.50	16.02	16.49	2,901,013	-0.13(-0.77%)
May 24, 2010	16.83	17.04	16.62	16.62	1,581,875	-0.19(-1.15%)
May 21, 2010	16.37	16.91	16.26	16.82	3,158,127	+0.27(+1.61%)
May 20, 2010	16.44	16.78	16.37	16.55	6,287,413	-0.33(-1.96%)
May 19, 2010	16.86	17.08	16.71	16.88	3,145,231	-0.17(-1.02%)
May 18, 2010	17.46	17.57	16.98	17.06	1,517,708	-0.27(-1.54%)
May 17, 2010	17.65	17.65	16.89	17.32	2,109,291	-0.18(-1.05%)
May 14, 2010	17.51	17.81	17.25	17.51	2,898,877	-0.38(-2.11%)
May 13, 2010	17.96	18.08	17.85	17.88	2,515,562	-0.09(-0.51%)
May 12, 2010	17.46	18.01	17.46	17.97	3,547,632	+0.53(+3.06%)
May 11, 2010	17.69	17.77	17.38	17.44	2,234,590	-0.25(-1.40%)
May 10, 2010	17.59	17.69	17.57	17.69	4,933,040	+0.94(+5.60%)
May 07, 2010	16.85	17.19	16.50	16.75	6,749,319	+0.01(+0.05%)
May 06, 2010	16.74	17.65	15.67	16.74	217	-0.81(-4.61%)
May 05, 2010	17.68	17.96	17.40	17.55	3,424,634	-0.45(-2.50%)
May 04, 2010	18.73	18.75	18.00	18.00	3,189,928	-1.07(-5.59%)

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.