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 )

2.825 -0.015 (-0.53%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 12, 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 (%)
Aug 31, 2004 10.25 10.31 10.20 10.30 849,550 +0.04(+0.38%)
Aug 30, 2004 10.34 10.36 10.25 10.26 1,135,538 -0.06(-0.60%)
Aug 27, 2004 10.20 10.35 10.19 10.32 1,548,163 +0.17(+1.71%)
Aug 26, 2004 10.21 10.25 10.15 10.15 2,570,615 -0.01(-0.13%)
Aug 25, 2004 10.02 10.17 10.02 10.16 3,809,894 +0.17(+1.69%)
Aug 24, 2004 10.03 10.07 9.983 9.994 1,789,757 +0.02(+0.17%)
Aug 23, 2004 10.10 10.10 9.979 9.976 751,417 -0.07(-0.72%)
Aug 20, 2004 10.02 10.12 10.02 10.05 1,241,147 +0.07(+0.66%)
Aug 19, 2004 10.02 10.16 9.972 9.983 1,657,512 -0.09(-0.85%)
Aug 18, 2004 10.06 10.10 9.998 10.07 597,676 +0.04(+0.43%)
Aug 17, 2004 9.902 10.11 9.902 10.03 1,394,422 +0.14(+1.41%)
Aug 16, 2004 9.816 9.938 9.816 9.887 787,399 +0.07(+0.70%)
Aug 13, 2004 9.812 9.844 9.790 9.818 863,569 +0.01(+0.07%)
Aug 12, 2004 9.912 9.951 9.722 9.812 631,321 -0.08(-0.80%)
Aug 11, 2004 10.02 10.02 9.863 9.891 859,364 -0.15(-1.45%)
Aug 10, 2004 9.844 10.08 9.844 10.04 1,646,764 +0.22(+2.27%)
Aug 09, 2004 9.865 9.951 9.814 9.814 660,294 -0.09(-0.89%)
Aug 06, 2004 10.05 10.05 9.852 9.902 1,688,821 -0.19(-1.87%)
Aug 05, 2004 9.994 10.36 9.994 10.09 2,989,316 +0.10(+0.96%)
Aug 04, 2004 10.08 10.12 9.914 9.994 698,613 -0.09(-0.85%)
Aug 03, 2004 10.07 10.17 10.06 10.08 811,232 -0.05(-0.49%)
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.