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 )

2.640 -0.100 (-3.65%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2022 10.96 11.15 10.76 11.00 3,608,619 +0.06(+0.52%)
Mar 30, 2022 10.91 11.01 10.77 10.95 2,082,527 -0.07(-0.60%)
Mar 29, 2022 10.91 11.19 10.82 11.01 1,814,867 +0.26(+2.45%)
Mar 28, 2022 10.80 10.82 10.49 10.75 1,407,355 -0.08(-0.78%)
Mar 25, 2022 10.81 10.90 10.69 10.83 844,570 -0.03(-0.26%)
Mar 24, 2022 10.58 10.94 10.48 10.86 1,288,747 +0.29(+2.76%)
Mar 23, 2022 10.58 10.77 10.45 10.57 1,533,237 +0.02(+0.18%)
Mar 22, 2022 10.10 10.56 10.01 10.55 1,284,288 +0.55(+5.55%)
Mar 21, 2022 10.18 10.29 9.921 9.996 651,180 -0.20(-1.94%)
Mar 18, 2022 9.761 10.25 9.554 10.19 2,710,043 +0.55(+5.65%)
Mar 17, 2022 9.610 9.751 9.469 9.648 1,911,992 -0.06(-0.58%)
Mar 16, 2022 9.469 9.723 9.404 9.704 1,345,137 +0.39(+4.14%)
Mar 15, 2022 9.272 9.436 9.159 9.319 876,501 +0.10(+1.12%)
Mar 14, 2022 9.347 9.582 9.197 9.215 979,212 -0.03(-0.31%)
Mar 11, 2022 9.319 9.432 9.225 9.244 577,075 +0.00(+0.00%)
Mar 10, 2022 9.394 9.164 9.244 1,265,552 -0.28(-2.96%)
Mar 09, 2022 9.159 9.629 9.159 9.526 1,379,065 +0.56(+6.30%)
Mar 08, 2022 8.670 9.159 8.632 8.962 2,952,693 +0.32(+3.70%)
Mar 07, 2022 9.206 9.281 8.614 8.642 1,815,377 -0.75(-8.01%)
Mar 04, 2022 9.648 9.686 9.309 9.394 1,044,281 -0.41(-4.22%)
Mar 03, 2022 9.874 10.02 9.719 9.808 1,153,087 -0.05(-0.48%)
Mar 02, 2022 9.723 9.987 9.596 9.855 1,618,028 +0.18(+1.85%)
Mar 01, 2022 10.03 10.08 9.596 9.676 1,553,243 -0.36(-3.56%)
Feb 28, 2022 9.723 10.09 9.629 10.03 2,241,348 +0.16(+1.62%)
Feb 25, 2022 9.742 9.921 9.479 9.874 1,078,382 +0.43(+4.58%)
Feb 24, 2022 9.300 9.502 9.168 9.441 1,545,231 -0.17(-1.76%)
Feb 23, 2022 9.958 9.958 9.554 9.610 2,037,572 -0.26(-2.67%)
Feb 22, 2022 9.657 9.958 9.639 9.874 2,002,528 -0.01(-0.10%)
Feb 18, 2022 9.883 0 -0.32(-3.13%)
Feb 17, 2022 10.24 10.49 10.17 10.20 1,248,142 -0.16(-1.54%)
Feb 16, 2022 10.03 10.45 9.874 10.36 1,459,663 +0.32(+3.18%)
Feb 15, 2022 9.996 10.28 9.977 10.04 1,459,635 +0.10(+1.04%)
Feb 14, 2022 10.23 10.24 9.798 9.940 1,448,361 -0.28(-2.76%)
Feb 11, 2022 10.07 10.41 10.05 10.22 1,649,522 +0.11(+1.12%)
Feb 10, 2022 10.01 10.27 10.01 10.11 1,397,825 -0.04(-0.37%)
Feb 09, 2022 10.17 10.26 10.07 10.15 1,506,691 +0.06(+0.56%)
Feb 08, 2022 9.864 10.11 9.751 10.09 1,614,826 +0.30(+3.07%)
Feb 07, 2022 9.770 9.874 9.657 9.789 796,176 -0.03(-0.29%)
Feb 04, 2022 9.855 9.860 9.601 9.817 1,346,734 +0.21(+2.15%)
Feb 03, 2022 9.639 9.780 9.610 958,976 -0.18(-1.83%)
Feb 02, 2022 9.864 9.874 9.601 9.789 990,550 -0.01(-0.10%)
Feb 01, 2022 9.573 9.996 9.573 9.798 1,766,227 +0.18(+1.86%)
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%)
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.