Indicators

Grupo Televisa S.A. ADR (NY: TV )

2.660 -0.080 (-2.92%)

Streaming Delayed Price Updated: 3:11 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.70	16.01	15.64	15.84	3,848,125	+0.20(+1.25%)
May 28, 2009	15.49	15.74	15.40	15.64	2,685,354	+0.19(+1.21%)
May 27, 2009	15.64	15.85	15.36	15.45	3,551,993	-0.19(-1.20%)
May 26, 2009	15.16	15.75	15.16	15.64	3,444,221	+0.65(+4.37%)
May 22, 2009	14.84	15.15	14.76	14.99	1,924,222	+0.21(+1.39%)
May 21, 2009	14.90	15.08	14.60	14.78	2,264,291	-0.36(-2.38%)
May 20, 2009	15.21	15.46	15.11	15.14	3,840,767	-0.09(-0.56%)
May 19, 2009	14.95	15.46	14.84	15.23	2,044,676	+0.17(+1.14%)
May 18, 2009	14.53	15.10	14.51	15.05	1,605,746	+0.55(+3.78%)
May 15, 2009	14.54	14.73	14.27	14.51	2,456,517	-0.05(-0.35%)
May 14, 2009	14.23	14.57	14.21	14.56	2,128,260	+0.30(+2.10%)
May 13, 2009	13.98	14.37	13.75	14.26	3,846,938	-0.15(-1.01%)
May 12, 2009	14.58	14.76	14.09	14.40	2,750,091	-0.34(-2.32%)
May 11, 2009	14.78	14.99	14.63	14.75	2,308,884	-0.32(-2.10%)
May 08, 2009	15.04	15.23	14.71	15.06	2,597,482	+0.39(+2.69%)
May 07, 2009	15.41	15.83	14.31	14.67	5,500,401	-0.62(-4.04%)
May 06, 2009	14.92	15.35	14.59	15.29	2,833,761	+0.64(+4.39%)
May 05, 2009	14.30	14.69	13.97	14.64	2,288,580	+0.31(+2.15%)
May 04, 2009	13.51	14.44	13.47	14.33	3,442,480	+0.83(+6.15%)

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.