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 )

2.850 -0.150 (-5.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2020 7.696 7.696 7.696 711,511 -0.11(-1.44%)
Dec 30, 2020 7.798 7.948 7.710 7.808 711,511 +0.09(+1.21%)
Dec 29, 2020 7.415 7.756 7.415 7.714 1,030,334 +0.33(+4.42%)
Dec 28, 2020 7.378 7.462 7.266 7.387 460,770 +0.01(+0.13%)
Dec 24, 2020 7.462 7.472 7.369 7.378 392,210 -0.04(-0.50%)
Dec 23, 2020 7.117 7.434 7.117 7.415 1,755,661 +0.27(+3.79%)
Dec 22, 2020 7.331 7.331 7.131 7.145 1,120,703 -0.16(-2.17%)
Dec 21, 2020 7.509 7.565 7.215 7.303 1,505,125 -0.38(-4.98%)
Dec 18, 2020 7.854 7.976 7.626 7.686 2,150,141 -0.16(-2.02%)
Dec 17, 2020 7.752 7.956 7.677 7.845 4,884,516 +0.18(+2.31%)
Dec 16, 2020 7.658 7.705 7.584 7.668 1,567,208 -0.01(-0.12%)
Dec 15, 2020 7.443 7.710 7.423 7.677 763,094 +0.20(+2.62%)
Dec 14, 2020 7.668 7.724 7.481 7.481 721,454 -0.13(-1.72%)
Dec 11, 2020 7.630 7.705 7.509 7.612 931,753 -0.07(-0.85%)
Dec 10, 2020 7.481 7.710 7.443 7.677 1,331,606 +0.17(+2.24%)
Dec 09, 2020 7.761 7.798 7.378 7.509 1,850,645 -0.20(-2.55%)
Dec 08, 2020 7.742 7.929 7.686 7.705 1,143,447 -0.09(-1.20%)
Dec 07, 2020 7.985 8.032 7.724 7.798 1,187,592 -0.20(-2.45%)
Dec 04, 2020 8.023 8.200 7.948 7.995 1,927,964 +0.07(+0.94%)
Dec 03, 2020 7.686 8.018 7.649 7.920 1,702,489 +0.30(+3.92%)
Dec 02, 2020 7.696 7.803 7.598 7.621 984,283 -0.12(-1.57%)
Dec 01, 2020 7.686 7.873 7.593 7.742 1,328,453 +0.25(+3.37%)
Nov 30, 2020 7.686 7.714 7.472 7.490 1,231,729 -0.20(-2.55%)
Nov 27, 2020 7.854 7.873 7.588 7.686 778,423 -0.10(-1.32%)
Nov 25, 2020 7.817 7.864 7.691 7.789 2,025,401 -0.07(-0.95%)
Nov 24, 2020 7.826 7.966 7.696 7.864 2,535,807 +0.17(+2.18%)
Nov 23, 2020 7.761 7.761 7.630 7.696 1,579,192 +0.01(+0.12%)
Nov 20, 2020 7.584 7.714 7.584 7.686 1,062,061 +0.08(+1.11%)
Nov 19, 2020 7.509 7.714 7.425 7.602 938,186 +0.04(+0.49%)
Nov 18, 2020 7.770 7.836 7.556 7.565 2,173,758 -0.23(-2.99%)
Nov 17, 2020 7.733 7.873 7.696 7.798 3,633,017 -0.06(-0.71%)
Nov 16, 2020 7.798 8.009 7.752 7.854 788,147 +0.19(+2.44%)
Nov 13, 2020 7.443 7.724 7.387 7.668 1,080,371 +0.33(+4.45%)
Nov 12, 2020 7.378 7.518 7.280 7.341 968,841 -0.13(-1.75%)
Nov 11, 2020 7.434 7.481 7.294 7.472 926,517 +0.05(+0.63%)
Nov 10, 2020 7.191 7.443 7.145 7.425 787,989 +0.24(+3.38%)
Nov 09, 2020 7.247 7.756 7.126 7.182 1,407,180 +0.44(+6.51%)
Nov 06, 2020 6.762 6.893 6.659 6.743 1,501,490 -0.02(-0.28%)
Nov 05, 2020 6.285 6.794 6.285 6.762 884,485 +0.49(+7.90%)
Nov 04, 2020 6.369 6.472 6.183 6.267 572,373 -0.01(-0.15%)
Nov 03, 2020 6.024 6.379 6.024 6.276 1,106,756 +0.31(+5.16%)
Nov 02, 2020 6.015 6.024 5.874 5.968 922,160 +0.03(+0.47%)
Oct 30, 2020 6.052 6.155 5.874 5.940 2,167,059 -0.13(-2.15%)
Oct 29, 2020 6.173 6.173 5.912 6.071 1,269,286 -0.11(-1.81%)
Oct 28, 2020 6.454 6.458 6.015 6.183 1,585,584 -0.45(-6.76%)
Oct 27, 2020 6.855 6.911 6.584 6.631 1,101,884 -0.34(-4.83%)
Oct 26, 2020 6.939 7.042 6.911 6.967 1,361,162 -0.09(-1.32%)
Oct 23, 2020 6.958 7.107 6.864 7.061 1,053,602 +0.22(+3.28%)
Oct 22, 2020 6.566 6.850 6.491 6.836 1,330,929 +0.32(+4.87%)
Oct 21, 2020 6.575 6.584 6.444 6.519 797,671 -0.07(-0.99%)
Oct 20, 2020 6.640 6.696 6.528 6.584 1,076,790 +0.02(+0.28%)
Oct 19, 2020 6.715 6.724 6.566 6.566 1,129,704 -0.11(-1.68%)
Oct 16, 2020 6.752 6.808 6.645 6.678 637,515 -0.07(-1.11%)
Oct 15, 2020 6.594 6.799 6.566 6.752 707,091 +0.07(+1.12%)
Oct 14, 2020 6.500 6.687 6.500 6.678 1,218,658 +0.17(+2.58%)
Oct 13, 2020 6.668 6.668 6.486 6.510 495,241 -0.19(-2.79%)
Oct 12, 2020 6.799 6.808 6.659 6.696 645,422 -0.07(-0.97%)
Oct 09, 2020 6.771 6.972 6.668 6.762 1,149,861 +0.08(+1.26%)
Oct 08, 2020 6.285 6.701 6.257 6.678 1,388,350 +0.45(+7.20%)
Oct 07, 2020 5.921 6.257 5.921 6.229 2,804,545 +0.34(+5.71%)
Oct 06, 2020 6.136 6.150 5.856 5.893 1,075,707 -0.20(-3.22%)
Oct 05, 2020 5.959 6.127 5.949 6.089 1,194,029 +0.19(+3.16%)
Oct 02, 2020 5.818 5.987 5.772 5.902 569,630 -0.04(-0.63%)
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.