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 )

3.330 +0.030 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2022 7.990 8.057 7.735 7.744 3,582,219 -0.44(-5.43%)
Jun 29, 2022 8.208 8.255 8.061 8.189 916,755 -0.03(-0.35%)
Jun 28, 2022 8.360 8.464 8.199 8.218 1,283,609 +0.04(+0.46%)
Jun 27, 2022 8.293 8.331 8.071 8.180 735,094 -0.06(-0.69%)
Jun 24, 2022 8.038 8.303 7.981 8.237 1,221,422 +0.29(+3.69%)
Jun 23, 2022 8.085 8.113 7.863 7.943 1,074,828 -0.09(-1.06%)
Jun 22, 2022 7.924 8.147 7.915 8.028 629,081 -0.01(-0.12%)
Jun 21, 2022 8.076 8.104 7.952 8.038 899,548 +0.02(+0.24%)
Jun 17, 2022 7.621 8.028 7.612 8.019 1,553,019 +0.37(+4.83%)
Jun 16, 2022 7.650 7.735 7.399 7.650 2,124,587 -0.15(-1.94%)
Jun 15, 2022 7.706 7.910 7.697 7.801 2,127,941 +0.19(+2.49%)
Jun 14, 2022 7.934 7.943 7.569 7.612 1,030,402 -0.27(-3.48%)
Jun 13, 2022 7.943 8.019 7.645 7.886 1,978,771 -0.39(-4.69%)
Jun 10, 2022 8.530 8.577 8.274 8.274 1,097,282 -0.41(-4.69%)
Jun 09, 2022 8.795 8.942 8.648 8.681 609,050 -0.28(-3.17%)
Jun 08, 2022 8.965 9.093 8.861 8.965 606,579 -0.03(-0.32%)
Jun 07, 2022 8.710 9.022 8.568 8.994 1,139,725 +0.16(+1.82%)
Jun 06, 2022 9.079 9.212 8.814 8.833 1,312,029 -0.31(-3.42%)
Jun 03, 2022 9.306 9.306 9.070 9.145 1,106,513 -0.29(-3.11%)
Jun 02, 2022 9.287 9.534 9.259 9.439 1,296,801 -0.04(-0.40%)
Jun 01, 2022 9.770 9.836 9.420 9.477 1,310,507 -0.19(-1.96%)
May 31, 2022 9.410 9.694 9.250 9.666 1,863,910 +0.27(+2.92%)
May 27, 2022 9.231 9.410 9.231 9.392 931,571 +0.15(+1.64%)
May 26, 2022 8.767 9.268 8.719 9.240 989,222 +0.50(+5.73%)
May 25, 2022 8.627 8.824 8.579 8.739 1,204,374 +0.08(+0.98%)
May 24, 2022 8.646 8.702 8.505 8.655 1,423,681 -0.07(-0.75%)
May 23, 2022 8.636 8.768 8.496 8.721 800,196 +0.14(+1.64%)
May 20, 2022 8.336 8.589 8.271 8.580 1,186,274 +0.37(+4.45%)
May 19, 2022 7.905 8.317 7.905 8.214 890,504 +0.18(+2.22%)
May 18, 2022 8.196 8.341 8.003 8.036 1,709,894 -0.31(-3.71%)
May 17, 2022 8.205 8.486 8.205 8.346 2,459,100 +0.27(+3.37%)
May 16, 2022 7.952 8.121 7.933 8.074 1,163,351 +0.13(+1.65%)
May 13, 2022 7.867 8.036 7.792 7.942 1,354,785 +0.23(+2.92%)
May 12, 2022 7.445 7.820 7.417 7.717 1,563,390 +0.23(+3.13%)
May 11, 2022 7.549 7.830 7.464 7.483 1,344,420 -0.08(-0.99%)
May 10, 2022 7.502 7.642 7.361 7.558 1,672,594 +0.09(+1.26%)
May 09, 2022 7.633 7.717 7.380 7.464 1,452,151 -0.33(-4.21%)
May 06, 2022 8.036 8.214 7.722 7.792 2,070,524 -0.31(-3.82%)
May 05, 2022 8.430 8.533 8.008 8.102 1,709,414 -0.50(-5.78%)
May 04, 2022 8.843 8.843 8.332 8.599 1,609,441 -0.21(-2.34%)
May 03, 2022 8.636 8.899 8.627 8.805 1,348,168 +0.15(+1.73%)
May 02, 2022 8.758 8.833 8.425 8.655 2,259,359 +0.00(+0.00%)
Apr 29, 2022 8.674 8.731 8.453 8.655 2,409,211 +0.03(+0.33%)
Apr 28, 2022 8.674 8.777 8.046 8.627 2,128,278 -0.07(-0.76%)
Apr 27, 2022 9.330 9.340 8.683 8.693 1,643,508 -0.57(-6.17%)
Apr 26, 2022 9.311 9.344 9.133 9.265 1,122,731 -0.04(-0.40%)
Apr 25, 2022 9.265 9.349 8.927 9.302 1,420,902 -0.08(-0.90%)
Apr 22, 2022 9.883 9.907 9.377 9.386 813,645 -0.57(-5.74%)
Apr 21, 2022 10.78 10.78 9.949 9.958 1,605,757 -0.68(-6.43%)
Apr 20, 2022 10.61 10.73 10.42 10.64 1,075,022 +0.06(+0.53%)
Apr 19, 2022 10.31 10.66 10.31 10.59 2,030,918 +0.29(+2.82%)
Apr 18, 2022 10.13 10.35 10.13 10.30 408,068 +0.03(+0.27%)
Apr 14, 2022 10.38 10.49 10.27 10.27 471,433 -0.08(-0.82%)
Apr 13, 2022 10.26 10.46 10.26 10.35 565,048 +0.14(+1.38%)
Apr 12, 2022 10.52 10.55 10.14 10.21 739,695 -0.17(-1.63%)
Apr 11, 2022 10.15 10.42 10.15 10.38 834,841 +0.18(+1.75%)
Apr 08, 2022 10.15 10.29 10.07 10.20 284,426 +0.00(+0.00%)
Apr 07, 2022 10.27 10.34 10.08 10.20 691,281 -0.08(-0.73%)
Apr 06, 2022 10.30 10.35 10.16 10.28 914,423 -0.12(-1.17%)
Apr 05, 2022 10.76 10.82 10.39 10.40 997,518 -0.43(-3.98%)
Apr 04, 2022 10.94 11.01 10.79 10.83 965,503 -0.15(-1.37%)
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.