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 )

2.850 -0.150 (-5.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2021 7.640 7.770 7.005 7.014 1,971,436 -0.64(-8.30%)
Jan 28, 2021 7.640 7.789 7.621 7.649 1,206,486 +0.10(+1.36%)
Jan 27, 2021 8.116 8.153 7.546 7.546 1,984,524 -0.70(-8.49%)
Jan 26, 2021 8.181 8.396 8.083 8.247 3,785,900 +0.19(+2.32%)
Jan 25, 2021 8.032 8.135 7.920 8.060 1,374,785 +0.03(+0.35%)
Jan 22, 2021 7.910 8.088 7.761 8.032 1,265,608 +0.02(+0.23%)
Jan 21, 2021 7.985 8.125 7.957 8.013 1,441,564 +0.03(+0.35%)
Jan 20, 2021 7.920 8.060 7.752 7.985 804,278 +0.14(+1.79%)
Jan 19, 2021 8.032 8.107 7.798 7.845 642,539 -0.09(-1.18%)
Jan 15, 2021 8.051 8.116 7.920 7.938 793,735 -0.23(-2.86%)
Jan 14, 2021 8.228 8.331 8.125 8.172 1,728,977 -0.05(-0.57%)
Jan 13, 2021 8.424 8.424 8.191 8.219 1,018,267 -0.22(-2.65%)
Jan 12, 2021 8.564 8.639 8.349 8.443 972,942 -0.07(-0.88%)
Jan 11, 2021 8.546 8.592 8.396 8.518 855,425 -0.15(-1.72%)
Jan 08, 2021 8.508 8.723 8.499 8.667 1,007,989 +0.17(+1.98%)
Jan 07, 2021 8.387 8.602 8.228 8.499 1,415,252 +0.20(+2.36%)
Jan 06, 2021 8.060 8.499 8.037 8.303 961,538 +0.27(+3.37%)
Jan 05, 2021 7.724 8.069 7.686 8.032 724,925 +0.26(+3.37%)
Jan 04, 2021 7.752 7.920 7.719 7.770 664,514 +0.07(+0.97%)
Dec 31, 2020 7.696 7.696 7.696 711,511 -0.11(-1.44%)
Dec 30, 2020 7.798 7.948 7.710 7.808 711,511 +0.09(+1.21%)
Dec 29, 2020 7.415 7.756 7.415 7.714 1,030,334 +0.33(+4.42%)
Dec 28, 2020 7.378 7.462 7.266 7.387 460,770 +0.01(+0.13%)
Dec 24, 2020 7.462 7.472 7.369 7.378 392,210 -0.04(-0.50%)
Dec 23, 2020 7.117 7.434 7.117 7.415 1,755,661 +0.27(+3.79%)
Dec 22, 2020 7.331 7.331 7.131 7.145 1,120,703 -0.16(-2.17%)
Dec 21, 2020 7.509 7.565 7.215 7.303 1,505,125 -0.38(-4.98%)
Dec 18, 2020 7.854 7.976 7.626 7.686 2,150,141 -0.16(-2.02%)
Dec 17, 2020 7.752 7.956 7.677 7.845 4,884,516 +0.18(+2.31%)
Dec 16, 2020 7.658 7.705 7.584 7.668 1,567,208 -0.01(-0.12%)
Dec 15, 2020 7.443 7.710 7.423 7.677 763,094 +0.20(+2.62%)
Dec 14, 2020 7.668 7.724 7.481 7.481 721,454 -0.13(-1.72%)
Dec 11, 2020 7.630 7.705 7.509 7.612 931,753 -0.07(-0.85%)
Dec 10, 2020 7.481 7.710 7.443 7.677 1,331,606 +0.17(+2.24%)
Dec 09, 2020 7.761 7.798 7.378 7.509 1,850,645 -0.20(-2.55%)
Dec 08, 2020 7.742 7.929 7.686 7.705 1,143,447 -0.09(-1.20%)
Dec 07, 2020 7.985 8.032 7.724 7.798 1,187,592 -0.20(-2.45%)
Dec 04, 2020 8.023 8.200 7.948 7.995 1,927,964 +0.07(+0.94%)
Dec 03, 2020 7.686 8.018 7.649 7.920 1,702,489 +0.30(+3.92%)
Dec 02, 2020 7.696 7.803 7.598 7.621 984,283 -0.12(-1.57%)
Dec 01, 2020 7.686 7.873 7.593 7.742 1,328,453 +0.25(+3.37%)
Nov 30, 2020 7.686 7.714 7.472 7.490 1,231,729 -0.20(-2.55%)
Nov 27, 2020 7.854 7.873 7.588 7.686 778,423 -0.10(-1.32%)
Nov 25, 2020 7.817 7.864 7.691 7.789 2,025,401 -0.07(-0.95%)
Nov 24, 2020 7.826 7.966 7.696 7.864 2,535,807 +0.17(+2.18%)
Nov 23, 2020 7.761 7.761 7.630 7.696 1,579,192 +0.01(+0.12%)
Nov 20, 2020 7.584 7.714 7.584 7.686 1,062,061 +0.08(+1.11%)
Nov 19, 2020 7.509 7.714 7.425 7.602 938,186 +0.04(+0.49%)
Nov 18, 2020 7.770 7.836 7.556 7.565 2,173,758 -0.23(-2.99%)
Nov 17, 2020 7.733 7.873 7.696 7.798 3,633,017 -0.06(-0.71%)
Nov 16, 2020 7.798 8.009 7.752 7.854 788,147 +0.19(+2.44%)
Nov 13, 2020 7.443 7.724 7.387 7.668 1,080,371 +0.33(+4.45%)
Nov 12, 2020 7.378 7.518 7.280 7.341 968,841 -0.13(-1.75%)
Nov 11, 2020 7.434 7.481 7.294 7.472 926,517 +0.05(+0.63%)
Nov 10, 2020 7.191 7.443 7.145 7.425 787,989 +0.24(+3.38%)
Nov 09, 2020 7.247 7.756 7.126 7.182 1,407,180 +0.44(+6.51%)
Nov 06, 2020 6.762 6.893 6.659 6.743 1,501,490 -0.02(-0.28%)
Nov 05, 2020 6.285 6.794 6.285 6.762 884,485 +0.49(+7.90%)
Nov 04, 2020 6.369 6.472 6.183 6.267 572,373 -0.01(-0.15%)
Nov 03, 2020 6.024 6.379 6.024 6.276 1,106,756 +0.31(+5.16%)
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.