Indicators

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

3.270 -0.130 (-3.82%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.18	16.51	16.12	16.32	3,733,587	+0.20(+1.25%)
May 28, 2009	15.96	16.22	15.87	16.12	2,605,425	+0.19(+1.21%)
May 27, 2009	16.12	16.34	15.83	15.93	3,446,269	-0.19(-1.20%)
May 26, 2009	15.62	16.23	15.62	16.12	3,341,705	+0.67(+4.37%)
May 22, 2009	15.30	15.61	15.22	15.45	1,866,948	+0.21(+1.39%)
May 21, 2009	15.36	15.54	15.05	15.23	2,196,895	-0.37(-2.38%)
May 20, 2009	15.68	15.93	15.58	15.60	3,726,447	-0.09(-0.56%)
May 19, 2009	15.41	15.93	15.30	15.69	1,983,816	+0.18(+1.14%)
May 18, 2009	14.98	15.56	14.96	15.52	1,557,951	+0.57(+3.78%)
May 15, 2009	14.99	15.18	14.71	14.95	2,383,400	-0.05(-0.35%)
May 14, 2009	14.67	15.02	14.64	15.00	2,064,913	+0.31(+2.10%)
May 13, 2009	14.41	14.81	14.17	14.70	3,732,435	-0.15(-1.01%)
May 12, 2009	15.03	15.22	14.52	14.85	2,668,235	-0.35(-2.32%)
May 11, 2009	15.23	15.45	15.07	15.20	2,240,161	-0.33(-2.10%)
May 08, 2009	15.50	15.69	15.16	15.53	2,520,168	+0.41(+2.69%)
May 07, 2009	15.89	16.31	14.75	15.12	5,336,683	-0.64(-4.04%)
May 06, 2009	15.38	15.83	15.04	15.75	2,749,415	+0.66(+4.39%)
May 05, 2009	14.74	15.14	14.39	15.09	2,220,461	+0.32(+2.15%)
May 04, 2009	13.93	14.88	13.88	14.77	3,340,015	+0.86(+6.15%)

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.