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 (%)
Jul 30, 2004 10.18 10.21 10.01 10.07 2,440,612 -0.18(-1.78%)
Jul 29, 2004 10.32 10.38 10.25 10.25 2,607,272 -0.07(-0.69%)
Jul 28, 2004 10.13 10.32 10.13 10.32 4,387,781 +0.21(+2.08%)
Jul 27, 2004 9.639 10.11 9.639 10.11 6,309,740 +0.73(+7.74%)
Jul 26, 2004 9.425 9.457 9.348 9.384 393,541 -0.04(-0.48%)
Jul 23, 2004 9.479 9.481 9.406 9.429 589,145 -0.10(-1.08%)
Jul 22, 2004 9.414 9.549 9.412 9.532 1,479,866 +0.12(+1.25%)
Jul 21, 2004 9.447 9.530 9.384 9.414 864,111 -0.00(-0.02%)
Jul 20, 2004 9.318 9.436 9.318 9.417 981,753 +0.08(+0.85%)
Jul 19, 2004 9.468 9.468 9.318 9.337 932,269 -0.10(-1.04%)
Jul 16, 2004 9.387 9.522 9.387 9.436 664,306 +0.05(+0.52%)
Jul 15, 2004 9.425 9.453 9.354 9.387 1,173,156 -0.06(-0.63%)
Jul 14, 2004 9.532 9.558 9.419 9.447 2,202,526 -0.09(-0.90%)
Jul 13, 2004 9.562 9.624 9.517 9.532 638,163 -0.04(-0.38%)
Jul 12, 2004 9.524 9.575 9.479 9.569 451,896 +0.05(+0.49%)
Jul 09, 2004 9.442 9.541 9.442 9.522 793,619 +0.08(+0.84%)
Jul 08, 2004 9.447 9.532 9.436 9.442 2,018,593 -0.09(-0.94%)
Jul 07, 2004 9.639 9.639 9.502 9.532 614,354 -0.05(-0.56%)
Jul 06, 2004 9.691 9.712 9.464 9.586 874,848 -0.16(-1.63%)
Jul 02, 2004 9.639 9.746 9.618 9.744 1,006,495 +0.06(+0.62%)
Jul 01, 2004 9.725 9.811 9.633 9.684 1,416,377 -0.01(-0.13%)
Jun 30, 2004 9.532 9.704 9.444 9.697 1,341,683 +0.15(+1.62%)
Jun 29, 2004 9.474 9.552 9.472 9.543 843,103 +0.06(+0.59%)
Jun 28, 2004 9.639 9.642 9.479 9.487 813,693 -0.13(-1.40%)
Jun 25, 2004 9.609 9.687 9.597 9.622 1,863,604 +0.01(+0.13%)
Jun 24, 2004 9.472 9.629 9.472 9.609 1,825,791 +0.14(+1.49%)
Jun 23, 2004 9.404 9.468 9.337 9.468 1,120,403 -0.01(-0.11%)
Jun 22, 2004 9.457 9.494 9.363 9.479 1,541,488 +0.03(+0.34%)
Jun 21, 2004 9.541 9.573 9.447 9.447 1,149,814 -0.04(-0.43%)
Jun 18, 2004 9.412 9.487 9.384 9.487 1,936,897 +0.13(+1.35%)
Jun 17, 2004 9.228 9.382 9.170 9.361 2,361,250 +0.16(+1.72%)
Jun 16, 2004 9.339 9.339 9.202 9.202 934,603 -0.11(-1.15%)
Jun 15, 2004 9.078 9.318 9.078 9.309 901,924 +0.25(+2.72%)
Jun 14, 2004 9.211 9.222 9.061 9.063 1,451,856 -0.16(-1.79%)
Jun 10, 2004 9.220 9.299 9.198 9.228 1,503,675 -0.04(-0.49%)
Jun 09, 2004 9.376 9.419 9.211 9.273 1,119,936 -0.16(-1.66%)
Jun 08, 2004 9.434 9.500 9.361 9.429 1,076,988 -0.00(-0.05%)
Jun 07, 2004 9.254 9.468 9.254 9.434 1,787,043 +0.32(+3.50%)
Jun 04, 2004 9.168 9.190 9.091 9.115 1,893,015 +0.04(+0.50%)
Jun 03, 2004 9.168 9.172 9.065 9.070 1,791,245 -0.10(-1.07%)
Jun 02, 2004 9.211 9.213 9.110 9.168 1,601,243 +0.01(+0.09%)
Jun 01, 2004 9.072 9.166 9.061 9.160 1,398,637 +0.11(+1.18%)
May 28, 2004 9.076 9.134 8.984 9.052 1,228,709 -0.00(-0.02%)
May 27, 2004 9.106 9.134 9.042 9.055 1,522,815 -0.03(-0.33%)
May 26, 2004 9.085 9.149 9.048 9.085 1,477,065 +0.00(+0.00%)
May 25, 2004 8.986 9.104 8.932 9.085 1,341,216 +0.13(+1.51%)
May 24, 2004 8.825 8.960 8.821 8.950 1,499,940 +0.17(+1.90%)
May 21, 2004 8.697 8.825 8.697 8.783 1,584,904 +0.08(+0.91%)
May 20, 2004 8.783 8.825 8.682 8.703 2,141,838 -0.05(-0.56%)
May 19, 2004 8.622 8.875 8.620 8.753 6,008,164 +0.26(+3.05%)
May 18, 2004 8.483 8.536 8.410 8.493 2,675,430 -0.25(-2.84%)
May 17, 2004 8.825 8.836 8.701 8.742 3,283,716 -0.17(-1.92%)
May 14, 2004 8.783 8.930 8.708 8.913 2,102,157 +0.16(+1.84%)
May 13, 2004 8.641 8.866 8.611 8.753 1,861,737 +0.13(+1.54%)
May 12, 2004 8.665 8.693 8.511 8.620 2,599,803 -0.08(-0.89%)
May 11, 2004 8.525 8.783 8.525 8.697 5,155,257 +0.29(+3.49%)
May 10, 2004 8.986 8.986 8.288 8.403 6,969,844 -0.61(-6.82%)
May 07, 2004 9.050 9.151 8.965 9.018 2,666,560 -0.21(-2.32%)
May 06, 2004 9.382 9.414 9.187 9.232 2,613,808 -0.30(-3.15%)
May 05, 2004 9.618 9.639 9.526 9.532 2,093,287 -0.13(-1.33%)
May 04, 2004 9.485 9.661 9.423 9.661 1,915,890 +0.15(+1.58%)
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.