Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.330 +0.030 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 7.449 7.562 7.344 7.411 1,593,835 -0.03(-0.38%)
Jul 28, 2022 7.193 7.553 7.164 7.439 3,134,661 +0.17(+2.35%)
Jul 27, 2022 7.307 7.363 6.994 7.269 1,455,659 +0.12(+1.72%)
Jul 26, 2022 7.354 7.439 7.070 7.145 1,725,376 -0.30(-4.07%)
Jul 25, 2022 7.524 7.562 7.401 7.449 870,537 -0.05(-0.63%)
Jul 22, 2022 7.600 7.667 7.439 7.496 651,760 -0.07(-0.88%)
Jul 21, 2022 7.581 7.705 7.411 7.562 863,851 -0.07(-0.87%)
Jul 20, 2022 7.638 7.761 7.600 7.629 1,144,275 +0.05(+0.62%)
Jul 19, 2022 7.667 7.742 7.491 7.581 855,754 +0.00(+0.00%)
Jul 18, 2022 7.648 7.723 7.534 7.581 496,802 +0.06(+0.76%)
Jul 15, 2022 7.524 7.586 7.401 7.524 540,614 +0.15(+2.06%)
Jul 14, 2022 7.269 7.392 7.193 7.373 1,012,192 -0.03(-0.38%)
Jul 13, 2022 7.325 7.477 7.231 7.401 1,210,674 +0.00(+0.00%)
Jul 12, 2022 7.316 7.529 7.316 7.401 706,402 +0.06(+0.77%)
Jul 11, 2022 7.458 7.468 7.193 7.344 2,054,995 -0.23(-3.00%)
Jul 08, 2022 7.581 7.676 7.491 7.572 1,002,975 -0.01(-0.13%)
Jul 07, 2022 7.676 7.714 7.553 7.581 1,237,060 -0.05(-0.62%)
Jul 06, 2022 7.714 7.733 7.529 7.629 1,110,234 -0.08(-0.98%)
Jul 05, 2022 7.837 7.837 7.439 7.705 808,311 -0.13(-1.69%)
Jul 01, 2022 7.695 7.861 7.596 7.837 1,040,480 +0.09(+1.10%)
Jun 30, 2022 7.998 8.065 7.742 7.752 3,578,656 -0.45(-5.43%)
Jun 29, 2022 8.216 8.264 8.069 8.197 915,843 -0.03(-0.35%)
Jun 28, 2022 8.368 8.472 8.207 8.226 1,282,332 +0.04(+0.46%)
Jun 27, 2022 8.302 8.339 8.079 8.188 734,363 -0.06(-0.69%)
Jun 24, 2022 8.046 8.311 7.989 8.245 1,220,207 +0.29(+3.69%)
Jun 23, 2022 8.093 8.122 7.870 7.951 1,073,759 -0.09(-1.06%)
Jun 22, 2022 7.932 8.155 7.923 8.036 628,456 -0.01(-0.12%)
Jun 21, 2022 8.084 8.112 7.960 8.046 898,654 +0.02(+0.24%)
Jun 17, 2022 7.629 8.036 7.619 8.027 1,551,474 +0.37(+4.83%)
Jun 16, 2022 7.657 7.742 7.406 7.657 2,122,473 -0.15(-1.94%)
Jun 15, 2022 7.714 7.918 7.705 7.809 2,125,825 +0.19(+2.49%)
Jun 14, 2022 7.941 7.951 7.577 7.619 1,029,377 -0.27(-3.48%)
Jun 13, 2022 7.951 8.027 7.652 7.894 1,976,803 -0.39(-4.69%)
Jun 10, 2022 8.538 8.586 8.283 8.283 1,096,190 -0.41(-4.69%)
Jun 09, 2022 8.804 8.951 8.657 8.690 608,444 -0.28(-3.17%)
Jun 08, 2022 8.974 9.102 8.870 8.974 605,975 -0.03(-0.32%)
Jun 07, 2022 8.719 9.031 8.576 9.003 1,138,591 +0.16(+1.82%)
Jun 06, 2022 9.088 9.221 8.823 8.842 1,310,724 -0.31(-3.42%)
Jun 03, 2022 9.316 9.316 9.079 9.154 1,105,413 -0.29(-3.11%)
Jun 02, 2022 9.297 9.543 9.268 9.448 1,295,511 -0.04(-0.40%)
Jun 01, 2022 9.780 9.846 9.429 9.486 1,309,203 -0.19(-1.96%)
May 31, 2022 9.420 9.704 9.259 9.676 1,862,056 +0.27(+2.92%)
May 27, 2022 9.240 9.420 9.240 9.401 930,645 +0.15(+1.64%)
May 26, 2022 8.775 9.278 8.728 9.249 988,238 +0.50(+5.73%)
May 25, 2022 8.636 8.833 8.588 8.748 1,203,176 +0.08(+0.98%)
May 24, 2022 8.654 8.711 8.513 8.664 1,422,265 -0.07(-0.75%)
May 23, 2022 8.645 8.776 8.504 8.729 799,400 +0.14(+1.64%)
May 20, 2022 8.345 8.598 8.279 8.589 1,185,093 +0.37(+4.45%)
May 19, 2022 7.913 8.326 7.913 8.223 889,618 +0.18(+2.22%)
May 18, 2022 8.204 8.349 8.011 8.044 1,708,193 -0.31(-3.71%)
May 17, 2022 8.213 8.495 8.213 8.354 2,456,654 +0.27(+3.37%)
May 16, 2022 7.960 8.129 7.941 8.082 1,162,193 +0.13(+1.65%)
May 13, 2022 7.875 8.044 7.800 7.950 1,353,437 +0.23(+2.92%)
May 12, 2022 7.453 7.828 7.425 7.725 1,561,835 +0.23(+3.13%)
May 11, 2022 7.556 7.838 7.472 7.490 1,343,082 -0.08(-0.99%)
May 10, 2022 7.509 7.650 7.368 7.565 1,670,930 +0.09(+1.26%)
May 09, 2022 7.641 7.725 7.387 7.472 1,450,706 -0.33(-4.21%)
May 06, 2022 8.044 8.223 7.730 7.800 2,068,464 -0.31(-3.82%)
May 05, 2022 8.438 8.542 8.016 8.110 1,707,714 -0.50(-5.78%)
May 04, 2022 8.851 8.851 8.340 8.607 1,607,840 -0.21(-2.34%)
May 03, 2022 8.645 8.908 8.636 8.814 1,346,827 +0.15(+1.73%)
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.