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 31, 2022 9.037 9.723 9.610 1,821,844 +0.58(+6.45%)
Jan 28, 2022 9.150 9.150 8.849 9.028 1,784,377 -0.11(-1.23%)
Jan 27, 2022 9.009 9.258 9.009 9.141 1,591,394 +0.18(+1.99%)
Jan 26, 2022 9.103 9.216 8.924 8.962 1,009,541 -0.02(-0.21%)
Jan 25, 2022 8.990 9.159 8.788 8.981 1,742,191 -0.04(-0.42%)
Jan 24, 2022 9.206 9.244 8.586 9.018 1,319,569 -0.18(-1.94%)
Jan 21, 2022 9.347 9.469 9.023 9.197 1,961,913 -0.25(-2.68%)
Jan 20, 2022 9.676 9.732 9.432 9.451 922,293 -0.16(-1.66%)
Jan 19, 2022 9.892 9.901 9.507 9.610 1,018,801 -0.24(-2.48%)
Jan 18, 2022 9.807 9.892 9.610 9.854 1,411,624 +0.00(+0.00%)
Jan 14, 2022 9.854 0 -0.10(-1.04%)
Jan 13, 2022 9.892 10.03 9.836 9.958 1,514,650 +0.14(+1.44%)
Jan 12, 2022 9.563 9.883 9.479 9.817 1,868,418 +0.34(+3.57%)
Jan 11, 2022 9.263 9.488 9.159 9.479 1,171,186 +0.22(+2.33%)
Jan 10, 2022 9.441 9.441 9.150 9.263 813,953 -0.14(-1.50%)
Jan 07, 2022 9.169 9.432 9.131 9.404 2,096,760 +0.22(+2.35%)
Jan 06, 2022 9.159 9.357 9.075 9.187 1,402,732 +0.11(+1.24%)
Jan 05, 2022 8.934 9.187 8.934 9.075 2,105,675 +0.13(+1.47%)
Jan 04, 2022 8.953 9.150 8.882 8.943 1,254,523 +0.08(+0.85%)
Jan 03, 2022 8.868 8.981 8.831 8.868 712,122 +0.07(+0.75%)
Dec 31, 2021 8.784 8.896 8.774 8.802 1,224,405 +0.03(+0.32%)
Dec 30, 2021 8.643 8.840 8.624 8.774 594,462 +0.11(+1.30%)
Dec 29, 2021 8.802 8.887 8.643 8.661 553,832 -0.19(-2.12%)
Dec 28, 2021 8.934 9.056 8.802 8.849 768,451 -0.09(-1.05%)
Dec 27, 2021 8.877 8.976 8.831 8.943 643,084 +0.04(+0.42%)
Dec 23, 2021 8.877 8.986 8.821 8.906 1,017,653 +0.08(+0.85%)
Dec 22, 2021 8.699 8.840 8.614 8.831 482,796 +0.13(+1.51%)
Dec 21, 2021 8.567 8.760 8.507 8.699 627,856 +0.21(+2.43%)
Dec 20, 2021 8.549 8.596 8.464 8.492 830,440 -0.23(-2.69%)
Dec 17, 2021 8.567 8.807 8.549 8.727 963,526 +0.10(+1.20%)
Dec 16, 2021 8.671 8.831 8.586 8.624 828,731 -0.05(-0.54%)
Dec 15, 2021 8.784 8.826 8.521 8.671 1,448,178 -0.17(-1.91%)
Dec 14, 2021 8.854 8.976 8.793 8.840 914,314 -0.08(-0.95%)
Dec 13, 2021 9.253 9.253 8.896 8.924 1,420,686 -0.27(-2.96%)
Dec 10, 2021 9.187 9.253 9.075 9.197 1,592,270 +0.21(+2.30%)
Dec 09, 2021 9.028 9.178 8.953 8.990 1,187,407 -0.24(-2.64%)
Dec 08, 2021 9.375 9.618 9.216 9.234 1,513,454 -0.22(-2.29%)
Dec 07, 2021 9.366 9.573 9.366 9.451 1,636,859 +0.11(+1.21%)
Dec 06, 2021 9.084 9.493 9.000 9.338 2,893,479 +0.31(+3.43%)
Dec 03, 2021 9.169 9.197 8.981 9.028 1,560,912 -0.10(-1.13%)
Dec 02, 2021 8.558 9.159 8.558 9.131 1,821,045 +0.61(+7.17%)
Dec 01, 2021 8.840 9.018 8.492 8.521 1,445,704 -0.11(-1.31%)
Nov 30, 2021 8.539 8.680 8.455 8.633 2,508,673 +0.03(+0.33%)
Nov 29, 2021 8.671 8.737 8.474 8.605 1,504,602 +0.08(+0.99%)
Nov 26, 2021 8.455 8.544 8.126 8.521 1,606,289 -0.23(-2.58%)
Nov 24, 2021 9.159 9.187 8.708 8.746 1,630,599 -0.49(-5.29%)
Nov 23, 2021 9.065 9.291 9.047 9.234 1,634,595 +0.11(+1.24%)
Nov 22, 2021 9.422 9.516 9.103 9.122 1,214,420 -0.28(-3.00%)
Nov 19, 2021 9.187 9.497 9.145 9.404 1,989,561 +0.14(+1.52%)
Nov 18, 2021 9.347 9.272 9.098 9.263 1,398,841 -0.08(-0.90%)
Nov 17, 2021 9.507 9.507 9.159 9.347 955,179 -0.06(-0.60%)
Nov 16, 2021 9.535 9.535 9.291 9.404 1,423,409 -0.13(-1.38%)
Nov 15, 2021 9.610 9.704 9.516 9.535 572,480 -0.02(-0.20%)
Nov 12, 2021 9.648 9.728 9.455 9.554 1,103,567 -0.04(-0.39%)
Nov 11, 2021 9.911 9.911 9.488 9.591 1,560,257 -0.25(-2.58%)
Nov 10, 2021 9.779 9.845 2,517,800 +0.02(+0.19%)
Nov 09, 2021 9.948 10.00 9.732 9.826 850,157 -0.17(-1.69%)
Nov 08, 2021 9.930 10.14 9.911 9.995 1,031,799 +0.10(+1.04%)
Nov 05, 2021 10.11 10.11 9.817 9.892 877,751 -0.08(-0.75%)
Nov 04, 2021 10.11 10.18 9.807 9.967 979,533 +0.00(+0.00%)
Nov 03, 2021 9.751 10.02 9.728 9.967 1,138,933 +0.20(+2.02%)
Nov 02, 2021 9.826 9.826 9.695 9.770 722,491 -0.04(-0.38%)
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.