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 (%)
Sep 30, 2004 11.25 11.34 11.22 11.26 1,756,969 -0.04(-0.32%)
Sep 29, 2004 11.06 11.39 11.06 11.30 4,718,492 +0.13(+1.15%)
Sep 28, 2004 10.80 11.19 10.79 11.17 2,528,950 +0.37(+3.46%)
Sep 27, 2004 10.83 10.89 10.75 10.80 2,156,302 -0.03(-0.28%)
Sep 24, 2004 10.73 10.84 10.73 10.83 1,452,671 +0.10(+0.92%)
Sep 23, 2004 10.70 10.74 10.68 10.73 1,451,267 +0.02(+0.22%)
Sep 22, 2004 10.73 10.73 10.65 10.71 1,869,326 -0.04(-0.40%)
Sep 21, 2004 10.63 10.89 10.63 10.75 2,585,128 +0.11(+1.04%)
Sep 20, 2004 10.59 10.75 10.59 10.64 1,350,615 +0.04(+0.42%)
Sep 17, 2004 10.45 10.62 10.45 10.59 1,271,497 +0.10(+1.00%)
Sep 16, 2004 10.45 10.54 10.42 10.49 699,417 +0.09(+0.86%)
Sep 15, 2004 10.24 10.45 10.23 10.40 3,282,673 +0.19(+1.84%)
Sep 14, 2004 10.15 10.23 10.15 10.21 2,638,498 +0.06(+0.57%)
Sep 13, 2004 10.22 10.26 10.14 10.15 1,252,303 -0.06(-0.57%)
Sep 10, 2004 10.24 10.27 10.19 10.21 1,475,611 -0.03(-0.25%)
Sep 09, 2004 10.25 10.26 10.17 10.24 1,162,886 +0.07(+0.67%)
Sep 08, 2004 10.20 10.28 10.16 10.17 1,365,595 -0.01(-0.10%)
Sep 07, 2004 10.18 10.26 10.17 10.18 1,435,350 -0.02(-0.17%)
Sep 03, 2004 10.35 10.39 10.18 10.20 1,264,007 -0.19(-1.79%)
Sep 02, 2004 10.35 10.41 10.33 10.38 2,102,933 +0.05(+0.52%)
Sep 01, 2004 10.30 10.39 10.30 10.33 1,920,822 +0.05(+0.46%)
Aug 31, 2004 10.23 10.29 10.18 10.28 851,098 +0.04(+0.38%)
Aug 30, 2004 10.32 10.34 10.23 10.24 1,137,606 -0.06(-0.60%)
Aug 27, 2004 10.18 10.33 10.17 10.30 1,550,983 +0.17(+1.71%)
Aug 26, 2004 10.19 10.23 10.13 10.13 2,575,297 -0.01(-0.13%)
Aug 25, 2004 9.997 10.15 9.997 10.14 3,816,833 +0.17(+1.69%)
Aug 24, 2004 10.01 10.05 9.965 9.975 1,793,017 +0.02(+0.17%)
Aug 23, 2004 10.08 10.08 9.960 9.958 752,786 -0.07(-0.72%)
Aug 20, 2004 9.997 10.11 9.997 10.03 1,243,408 +0.07(+0.66%)
Aug 19, 2004 9.997 10.14 9.954 9.965 1,660,530 -0.09(-0.85%)
Aug 18, 2004 10.04 10.09 9.980 10.05 598,764 +0.04(+0.43%)
Aug 17, 2004 9.884 10.09 9.884 10.01 1,396,962 +0.14(+1.41%)
Aug 16, 2004 9.798 9.920 9.798 9.869 788,834 +0.07(+0.70%)
Aug 13, 2004 9.794 9.826 9.772 9.800 865,142 +0.01(+0.07%)
Aug 12, 2004 9.894 9.933 9.704 9.794 632,471 -0.08(-0.80%)
Aug 11, 2004 9.997 9.999 9.845 9.873 860,929 -0.15(-1.45%)
Aug 10, 2004 9.826 10.06 9.826 10.02 1,649,763 +0.22(+2.27%)
Aug 09, 2004 9.847 9.933 9.796 9.796 661,497 -0.09(-0.89%)
Aug 06, 2004 10.03 10.03 9.834 9.884 1,691,897 -0.19(-1.87%)
Aug 05, 2004 9.975 10.35 9.975 10.07 2,994,760 +0.10(+0.96%)
Aug 04, 2004 10.06 10.10 9.896 9.975 699,885 -0.09(-0.85%)
Aug 03, 2004 10.06 10.15 10.04 10.06 812,709 -0.05(-0.49%)
Aug 02, 2004 10.04 10.27 10.04 10.11 1,297,714 +0.07(+0.70%)
Jul 30, 2004 10.15 10.18 9.980 10.04 2,447,492 -0.18(-1.78%)
Jul 29, 2004 10.29 10.35 10.22 10.22 2,614,622 -0.07(-0.69%)
Jul 28, 2004 10.10 10.30 10.10 10.29 4,400,149 +0.21(+2.08%)
Jul 27, 2004 9.612 10.08 9.612 10.08 6,327,526 +0.72(+7.74%)
Jul 26, 2004 9.399 9.431 9.322 9.358 394,651 -0.04(-0.48%)
Jul 23, 2004 9.452 9.454 9.379 9.403 590,806 -0.10(-1.08%)
Jul 22, 2004 9.388 9.523 9.386 9.505 1,484,038 +0.12(+1.25%)
Jul 21, 2004 9.420 9.503 9.358 9.388 866,547 -0.00(-0.02%)
Jul 20, 2004 9.292 9.409 9.292 9.390 984,521 +0.08(+0.85%)
Jul 19, 2004 9.441 9.441 9.292 9.311 934,897 -0.10(-1.04%)
Jul 16, 2004 9.360 9.495 9.360 9.409 666,178 +0.05(+0.52%)
Jul 15, 2004 9.399 9.426 9.328 9.360 1,176,463 -0.06(-0.63%)
Jul 14, 2004 9.505 9.531 9.392 9.420 2,208,735 -0.09(-0.90%)
Jul 13, 2004 9.535 9.597 9.491 9.505 639,962 -0.04(-0.38%)
Jul 12, 2004 9.497 9.548 9.452 9.542 453,169 +0.05(+0.50%)
Jul 09, 2004 9.416 9.514 9.416 9.495 795,856 +0.08(+0.84%)
Jul 08, 2004 9.420 9.505 9.409 9.416 2,024,284 -0.09(-0.94%)
Jul 07, 2004 9.612 9.612 9.476 9.505 616,086 -0.05(-0.56%)
Jul 06, 2004 9.664 9.685 9.437 9.559 877,314 -0.16(-1.63%)
Jul 02, 2004 9.612 9.719 9.591 9.717 1,009,333 +0.06(+0.62%)
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.