Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	18.13	18.31	18.06	18.18	1,462,568	+0.11(+0.62%)
Sep 28, 2006	18.09	18.14	17.91	18.07	1,466,894	+0.06(+0.33%)
Sep 27, 2006	17.88	18.19	17.88	18.01	2,650,254	+0.01(+0.05%)
Sep 26, 2006	18.02	18.12	17.82	18.00	1,988,947	+0.07(+0.38%)
Sep 25, 2006	17.53	17.95	17.23	17.94	1,630,350	+0.41(+2.34%)
Sep 22, 2006	17.69	17.72	16.97	17.52	2,866,325	-0.19(-1.06%)
Sep 21, 2006	18.47	18.55	17.61	17.71	3,541,077	-0.68(-3.72%)
Sep 20, 2006	18.37	18.49	18.25	18.40	2,278,094	+0.24(+1.32%)
Sep 19, 2006	18.12	18.29	18.02	18.16	8,076,804	+0.10(+0.57%)
Sep 18, 2006	18.06	18.13	17.77	18.05	4,416,935	+0.19(+1.05%)
Sep 15, 2006	17.18	17.96	17.13	17.87	5,020,599	+0.60(+3.47%)
Sep 14, 2006	16.45	17.31	16.45	17.27	4,650,310	+0.82(+4.99%)
Sep 13, 2006	16.05	16.55	16.02	16.45	2,884,681	+0.37(+2.29%)
Sep 12, 2006	16.16	16.51	15.99	16.08	2,111,598	-0.13(-0.79%)
Sep 11, 2006	16.07	16.23	15.98	16.21	1,805,732	+0.00(+0.00%)
Sep 08, 2006	16.25	16.34	16.15	16.21	2,180,348	-0.05(-0.32%)
Sep 07, 2006	16.25	16.27	15.91	16.26	2,349,766	-0.09(-0.52%)
Sep 06, 2006	16.58	16.58	16.33	16.34	2,267,922	-0.29(-1.75%)
Sep 05, 2006	16.55	16.66	16.48	16.64	1,768,083	+0.22(+1.35%)

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.