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 )

3.170 +0.180 (+6.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2022 9.324 10.03 9.915 1,765,859 +0.60(+6.45%)
Jan 28, 2022 9.440 9.440 9.130 9.314 1,729,544 -0.12(-1.23%)
Jan 27, 2022 9.295 9.551 9.295 9.430 1,542,490 +0.18(+1.99%)
Jan 26, 2022 9.392 9.508 9.207 9.246 978,518 -0.02(-0.21%)
Jan 25, 2022 9.275 9.450 9.067 9.266 1,688,653 -0.04(-0.42%)
Jan 24, 2022 9.498 9.537 8.858 9.304 1,279,019 -0.18(-1.94%)
Jan 21, 2022 9.644 9.770 9.309 9.488 1,901,624 -0.26(-2.68%)
Jan 20, 2022 9.983 10.04 9.731 9.750 893,951 -0.16(-1.66%)
Jan 19, 2022 10.21 10.22 9.808 9.915 987,494 -0.25(-2.48%)
Jan 18, 2022 10.12 10.21 9.915 10.17 1,368,245 +0.00(+0.00%)
Jan 14, 2022 10.17 0 -0.11(-1.04%)
Jan 13, 2022 10.21 10.35 10.15 10.27 1,468,105 +0.15(+1.44%)
Jan 12, 2022 9.866 10.20 9.779 10.13 1,811,002 +0.35(+3.57%)
Jan 11, 2022 9.556 9.789 9.450 9.779 1,135,196 +0.22(+2.33%)
Jan 10, 2022 9.740 9.740 9.440 9.556 788,940 -0.15(-1.50%)
Jan 07, 2022 9.459 9.731 9.421 9.702 2,032,327 +0.22(+2.35%)
Jan 06, 2022 9.450 9.653 9.362 9.479 1,359,626 +0.12(+1.24%)
Jan 05, 2022 9.217 9.479 9.217 9.362 2,040,968 +0.14(+1.47%)
Jan 04, 2022 9.236 9.440 9.164 9.227 1,215,972 +0.08(+0.85%)
Jan 03, 2022 9.149 9.266 9.110 9.149 690,239 +0.07(+0.75%)
Dec 31, 2021 9.062 9.178 9.052 9.081 1,186,779 +0.03(+0.32%)
Dec 30, 2021 8.917 9.120 8.897 9.052 576,194 +0.12(+1.30%)
Dec 29, 2021 9.081 9.169 8.917 8.936 536,813 -0.19(-2.12%)
Dec 28, 2021 9.217 9.343 9.081 9.130 744,836 -0.10(-1.05%)
Dec 27, 2021 9.159 9.261 9.110 9.227 623,322 +0.04(+0.42%)
Dec 23, 2021 9.159 9.270 9.101 9.188 986,380 +0.08(+0.85%)
Dec 22, 2021 8.975 9.120 8.888 9.110 467,959 +0.14(+1.51%)
Dec 21, 2021 8.839 9.038 8.776 8.975 608,562 +0.21(+2.43%)
Dec 20, 2021 8.820 8.868 8.732 8.762 804,921 -0.24(-2.69%)
Dec 17, 2021 8.839 9.086 8.820 9.004 933,917 +0.11(+1.20%)
Dec 16, 2021 8.946 9.110 8.858 8.897 803,264 -0.05(-0.54%)
Dec 15, 2021 9.062 9.106 8.791 8.946 1,403,676 -0.17(-1.91%)
Dec 14, 2021 9.135 9.261 9.072 9.120 886,217 -0.09(-0.95%)
Dec 13, 2021 9.547 9.547 9.178 9.207 1,377,029 -0.28(-2.96%)
Dec 10, 2021 9.479 9.547 9.362 9.488 1,543,339 +0.21(+2.30%)
Dec 09, 2021 9.314 9.469 9.236 9.275 1,150,918 -0.25(-2.64%)
Dec 08, 2021 9.673 9.923 9.508 9.527 1,466,945 -0.22(-2.29%)
Dec 07, 2021 9.663 9.876 9.663 9.750 1,586,559 +0.12(+1.21%)
Dec 06, 2021 9.372 9.794 9.285 9.634 2,804,563 +0.32(+3.43%)
Dec 03, 2021 9.459 9.488 9.266 9.314 1,512,945 -0.11(-1.13%)
Dec 02, 2021 8.829 9.450 8.829 9.421 1,765,084 +0.63(+7.17%)
Dec 01, 2021 9.120 9.304 8.762 8.791 1,401,278 -0.12(-1.31%)
Nov 30, 2021 8.810 8.955 8.723 8.907 2,431,581 +0.03(+0.33%)
Nov 29, 2021 8.946 9.014 8.742 8.878 1,458,366 +0.09(+0.99%)
Nov 26, 2021 8.723 8.815 8.384 8.791 1,556,928 -0.23(-2.58%)
Nov 24, 2021 9.450 9.479 8.984 9.023 1,580,491 -0.50(-5.29%)
Nov 23, 2021 9.353 9.585 9.333 9.527 1,584,364 +0.12(+1.24%)
Nov 22, 2021 9.721 9.818 9.392 9.411 1,177,101 -0.29(-3.00%)
Nov 19, 2021 9.479 9.799 9.435 9.702 1,928,422 +0.15(+1.52%)
Nov 18, 2021 9.644 9.566 9.387 9.556 1,355,855 -0.09(-0.90%)
Nov 17, 2021 9.808 9.808 9.450 9.644 925,826 -0.06(-0.60%)
Nov 16, 2021 9.837 9.837 9.585 9.702 1,379,668 -0.14(-1.38%)
Nov 15, 2021 9.915 10.01 9.818 9.837 554,888 -0.02(-0.20%)
Nov 12, 2021 9.954 10.04 9.755 9.857 1,069,654 -0.04(-0.39%)
Nov 11, 2021 10.22 10.22 9.789 9.896 1,512,311 -0.26(-2.58%)
Nov 10, 2021 10.09 10.16 2,440,428 +0.02(+0.19%)
Nov 09, 2021 10.26 10.32 10.04 10.14 824,032 -0.17(-1.69%)
Nov 08, 2021 10.24 10.46 10.22 10.31 1,000,092 +0.11(+1.04%)
Nov 05, 2021 10.43 10.43 10.13 10.21 850,778 -0.08(-0.75%)
Nov 04, 2021 10.43 10.51 10.12 10.28 949,432 +0.00(+0.00%)
Nov 03, 2021 10.06 10.34 10.04 10.28 1,103,934 +0.20(+2.02%)
Nov 02, 2021 10.14 10.14 10.00 10.08 700,289 -0.04(-0.38%)
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.