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 )

2.910 -0.010 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2022 6.439 6.448 6.165 6.194 2,263,775 -0.19(-2.91%)
Aug 30, 2022 6.537 6.600 6.321 6.380 894,937 -0.15(-2.25%)
Aug 29, 2022 6.644 6.752 6.512 6.527 947,450 -0.16(-2.34%)
Aug 26, 2022 6.801 6.889 6.625 6.683 1,376,510 -0.16(-2.29%)
Aug 25, 2022 6.752 6.840 6.693 6.840 1,532,619 +0.15(+2.19%)
Aug 24, 2022 6.703 6.781 6.654 6.693 1,189,619 -0.01(-0.15%)
Aug 23, 2022 6.644 6.752 6.625 6.703 1,078,115 +0.09(+1.33%)
Aug 22, 2022 6.762 6.801 6.605 6.615 1,173,381 -0.30(-4.38%)
Aug 19, 2022 6.957 6.967 6.869 6.918 777,303 -0.13(-1.81%)
Aug 18, 2022 6.938 7.075 6.742 7.045 1,201,723 +0.11(+1.55%)
Aug 17, 2022 7.241 7.251 6.869 6.938 1,490,288 -0.36(-4.96%)
Aug 16, 2022 7.339 7.339 7.187 7.300 1,613,528 -0.01(-0.13%)
Aug 15, 2022 7.261 7.344 7.241 7.310 1,154,222 +0.00(+0.00%)
Aug 12, 2022 7.241 7.358 7.177 7.310 1,875,626 +0.13(+1.77%)
Aug 11, 2022 7.358 7.417 7.143 7.182 1,530,249 -0.16(-2.13%)
Aug 10, 2022 7.290 7.486 7.221 7.339 3,583,951 +0.17(+2.32%)
Aug 09, 2022 7.270 7.270 7.114 7.173 794,896 -0.10(-1.35%)
Aug 08, 2022 7.182 7.407 7.182 7.270 2,204,097 +0.10(+1.36%)
Aug 05, 2022 7.241 7.339 7.084 7.173 2,221,889 -0.14(-1.87%)
Aug 04, 2022 7.241 7.398 7.241 7.310 1,699,507 +0.04(+0.54%)
Aug 03, 2022 7.261 7.354 7.226 7.270 1,491,483 +0.02(+0.27%)
Aug 02, 2022 7.593 7.642 7.251 7.251 1,625,188 -0.36(-4.76%)
Aug 01, 2022 7.554 7.828 7.530 7.613 2,806,342 -0.04(-0.51%)
Jul 29, 2022 7.691 7.809 7.584 7.652 1,543,583 -0.03(-0.38%)
Jul 28, 2022 7.427 7.799 7.398 7.681 3,035,829 +0.18(+2.35%)
Jul 27, 2022 7.544 7.603 7.221 7.505 1,409,764 +0.13(+1.72%)
Jul 26, 2022 7.593 7.681 7.300 7.378 1,670,978 -0.31(-4.07%)
Jul 25, 2022 7.769 7.809 7.642 7.691 843,090 -0.05(-0.63%)
Jul 22, 2022 7.848 7.916 7.681 7.740 631,211 -0.07(-0.88%)
Jul 21, 2022 7.828 7.955 7.652 7.809 836,615 -0.07(-0.87%)
Jul 20, 2022 7.887 8.014 7.848 7.877 1,108,198 +0.05(+0.62%)
Jul 19, 2022 7.916 7.995 7.735 7.828 828,773 +0.00(+0.00%)
Jul 18, 2022 7.897 7.975 7.779 7.828 481,139 +0.06(+0.76%)
Jul 15, 2022 7.769 7.833 7.642 7.769 523,569 +0.16(+2.06%)
Jul 14, 2022 7.505 7.632 7.427 7.613 980,279 -0.03(-0.38%)
Jul 13, 2022 7.564 7.721 7.466 7.642 1,172,503 +0.00(+0.00%)
Jul 12, 2022 7.554 7.774 7.554 7.642 684,130 +0.06(+0.77%)
Jul 11, 2022 7.701 7.711 7.427 7.584 1,990,204 -0.23(-3.00%)
Jul 08, 2022 7.828 7.926 7.735 7.818 971,353 -0.01(-0.13%)
Jul 07, 2022 7.926 7.965 7.799 7.828 1,198,057 -0.05(-0.62%)
Jul 06, 2022 7.965 7.985 7.774 7.877 1,075,230 -0.08(-0.98%)
Jul 05, 2022 8.092 8.092 7.681 7.955 782,826 -0.14(-1.69%)
Jul 01, 2022 7.946 8.117 7.843 8.092 1,007,675 +0.09(+1.10%)
Jun 30, 2022 8.259 8.327 7.995 8.004 3,465,826 -0.46(-5.43%)
Jun 29, 2022 8.484 8.533 8.332 8.464 886,968 -0.03(-0.35%)
Jun 28, 2022 8.640 8.748 8.474 8.494 1,241,902 +0.04(+0.46%)
Jun 27, 2022 8.572 8.611 8.342 8.454 711,210 -0.06(-0.69%)
Jun 24, 2022 8.308 8.582 8.249 8.513 1,181,736 +0.30(+3.69%)
Jun 23, 2022 8.357 8.386 8.127 8.210 1,039,905 -0.09(-1.06%)
Jun 22, 2022 8.190 8.420 8.180 8.298 608,641 -0.01(-0.12%)
Jun 21, 2022 8.347 8.376 8.220 8.308 870,320 +0.02(+0.24%)
Jun 17, 2022 7.877 8.298 7.867 8.288 1,502,558 +0.38(+4.83%)
Jun 16, 2022 7.906 7.995 7.647 7.906 2,055,555 -0.16(-1.94%)
Jun 15, 2022 7.965 8.176 7.955 8.063 2,058,800 +0.20(+2.49%)
Jun 14, 2022 8.200 8.210 7.823 7.867 996,922 -0.28(-3.48%)
Jun 13, 2022 8.210 8.288 7.902 8.151 1,914,477 -0.40(-4.69%)
Jun 10, 2022 8.816 8.865 8.552 8.552 1,061,629 -0.42(-4.69%)
Jun 09, 2022 9.090 9.242 8.939 8.973 589,261 -0.29(-3.17%)
Jun 08, 2022 9.267 9.399 9.159 9.267 586,870 -0.03(-0.32%)
Jun 07, 2022 9.002 9.325 8.856 9.296 1,102,693 +0.17(+1.82%)
Jun 06, 2022 9.384 9.521 9.110 9.130 1,269,399 -0.32(-3.42%)
Jun 03, 2022 9.619 9.619 9.374 9.453 1,070,561 -0.30(-3.11%)
Jun 02, 2022 9.599 9.854 9.570 9.756 1,254,665 -0.04(-0.40%)
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.