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 )

2.685 -0.055 (-2.01%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 13, 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 9.046 9.733 9.620 1,820,032 +0.58(+6.45%)
Jan 28, 2022 9.159 9.159 8.858 9.037 1,782,602 -0.11(-1.23%)
Jan 27, 2022 9.018 9.267 9.018 9.150 1,589,810 +0.18(+1.99%)
Jan 26, 2022 9.112 9.225 8.933 8.971 1,008,537 -0.02(-0.21%)
Jan 25, 2022 8.999 9.168 8.797 8.990 1,740,457 -0.04(-0.42%)
Jan 24, 2022 9.215 9.253 8.595 9.027 1,318,256 -0.18(-1.94%)
Jan 21, 2022 9.356 9.479 9.032 9.206 1,959,962 -0.25(-2.68%)
Jan 20, 2022 9.686 9.742 9.441 9.460 921,376 -0.16(-1.66%)
Jan 19, 2022 9.902 9.911 9.516 9.620 1,017,788 -0.24(-2.48%)
Jan 18, 2022 9.817 9.902 9.620 9.864 1,410,220 +0.00(+0.00%)
Jan 14, 2022 9.864 0 -0.10(-1.04%)
Jan 13, 2022 9.902 10.04 9.845 9.968 1,513,143 +0.14(+1.44%)
Jan 12, 2022 9.573 9.892 9.488 9.827 1,866,559 +0.34(+3.57%)
Jan 11, 2022 9.272 9.498 9.168 9.488 1,170,021 +0.22(+2.33%)
Jan 10, 2022 9.451 9.451 9.159 9.272 813,143 -0.14(-1.50%)
Jan 07, 2022 9.178 9.441 9.140 9.413 2,094,674 +0.22(+2.35%)
Jan 06, 2022 9.168 9.366 9.084 9.197 1,401,336 +0.11(+1.24%)
Jan 05, 2022 8.943 9.197 8.943 9.084 2,103,580 +0.13(+1.47%)
Jan 04, 2022 8.962 9.159 8.891 8.952 1,253,275 +0.08(+0.85%)
Jan 03, 2022 8.877 8.990 8.839 8.877 711,414 +0.07(+0.75%)
Dec 31, 2021 8.792 8.905 8.783 8.811 1,223,187 +0.03(+0.32%)
Dec 30, 2021 8.651 8.849 8.632 8.783 593,870 +0.11(+1.30%)
Dec 29, 2021 8.811 8.896 8.651 8.670 553,281 -0.19(-2.12%)
Dec 28, 2021 8.943 9.065 8.811 8.858 767,686 -0.09(-1.05%)
Dec 27, 2021 8.886 8.985 8.839 8.952 642,444 +0.04(+0.42%)
Dec 23, 2021 8.886 8.994 8.830 8.915 1,016,640 +0.08(+0.85%)
Dec 22, 2021 8.708 8.849 8.623 8.839 482,315 +0.13(+1.51%)
Dec 21, 2021 8.576 8.769 8.515 8.708 627,231 +0.21(+2.43%)
Dec 20, 2021 8.557 8.604 8.473 8.501 829,614 -0.24(-2.69%)
Dec 17, 2021 8.576 8.816 8.557 8.736 962,568 +0.10(+1.20%)
Dec 16, 2021 8.679 8.839 8.594 8.632 827,906 -0.05(-0.54%)
Dec 15, 2021 8.792 8.835 8.529 8.679 1,446,737 -0.17(-1.91%)
Dec 14, 2021 8.863 8.985 8.802 8.849 913,404 -0.08(-0.95%)
Dec 13, 2021 9.262 9.262 8.905 8.933 1,419,273 -0.27(-2.96%)
Dec 10, 2021 9.197 9.262 9.084 9.206 1,590,686 +0.21(+2.30%)
Dec 09, 2021 9.037 9.187 8.962 8.999 1,186,226 -0.24(-2.64%)
Dec 08, 2021 9.385 9.628 9.225 9.244 1,511,948 -0.22(-2.29%)
Dec 07, 2021 9.375 9.582 9.375 9.460 1,635,231 +0.11(+1.21%)
Dec 06, 2021 9.093 9.502 9.009 9.347 2,890,601 +0.31(+3.43%)
Dec 03, 2021 9.178 9.206 8.990 9.037 1,559,359 -0.10(-1.13%)
Dec 02, 2021 8.567 9.168 8.567 9.140 1,819,233 +0.61(+7.17%)
Dec 01, 2021 8.849 9.027 8.501 8.529 1,444,266 -0.11(-1.31%)
Nov 30, 2021 8.548 8.689 8.463 8.642 2,506,177 +0.03(+0.33%)
Nov 29, 2021 8.679 8.745 8.482 8.614 1,503,106 +0.08(+0.99%)
Nov 26, 2021 8.463 8.552 8.134 8.529 1,604,691 -0.23(-2.58%)
Nov 24, 2021 9.168 9.197 8.717 8.755 1,628,977 -0.49(-5.29%)
Nov 23, 2021 9.074 9.300 9.056 9.244 1,632,969 +0.11(+1.24%)
Nov 22, 2021 9.432 9.526 9.112 9.131 1,213,212 -0.28(-3.00%)
Nov 19, 2021 9.197 9.507 9.154 9.413 1,987,582 +0.14(+1.52%)
Nov 18, 2021 9.356 9.281 9.107 9.272 1,397,449 -0.08(-0.90%)
Nov 17, 2021 9.516 9.516 9.168 9.356 954,228 -0.06(-0.60%)
Nov 16, 2021 9.545 9.545 9.300 9.413 1,421,993 -0.13(-1.38%)
Nov 15, 2021 9.620 9.714 9.526 9.545 571,911 -0.02(-0.20%)
Nov 12, 2021 9.657 9.737 9.465 9.563 1,102,469 -0.04(-0.39%)
Nov 11, 2021 9.921 9.921 9.498 9.601 1,558,705 -0.25(-2.58%)
Nov 10, 2021 9.789 9.855 2,515,295 +0.02(+0.19%)
Nov 09, 2021 9.958 10.01 9.742 9.836 849,311 -0.17(-1.69%)
Nov 08, 2021 9.940 10.15 9.921 10.01 1,030,772 +0.10(+1.04%)
Nov 05, 2021 10.12 10.12 9.827 9.902 876,878 -0.08(-0.75%)
Nov 04, 2021 10.12 10.19 9.817 9.977 978,559 +0.00(+0.00%)
Nov 03, 2021 9.761 10.03 9.737 9.977 1,137,800 +0.20(+2.02%)
Nov 02, 2021 9.836 9.836 9.704 9.780 721,773 -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.