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 (%)
Aug 31, 2023 4.497 4.502 4.308 4.342 966,105 -0.15(-3.24%)
Aug 30, 2023 4.507 4.546 4.400 4.488 1,209,680 +0.11(+2.43%)
Aug 29, 2023 4.381 4.434 4.333 4.381 1,299,457 +0.01(+0.22%)
Aug 28, 2023 4.323 4.400 4.294 4.371 740,689 +0.08(+1.81%)
Aug 25, 2023 4.410 4.444 4.255 4.294 1,156,615 -0.08(-1.77%)
Aug 24, 2023 4.420 4.463 4.333 4.371 696,881 -0.09(-1.96%)
Aug 23, 2023 4.391 4.488 4.391 4.459 729,842 +0.11(+2.45%)
Aug 22, 2023 4.468 4.488 4.352 4.352 814,448 -0.09(-1.97%)
Aug 21, 2023 4.488 4.497 4.381 4.439 906,072 -0.04(-0.87%)
Aug 18, 2023 4.420 4.536 4.420 4.478 1,268,816 +0.00(+0.00%)
Aug 17, 2023 4.585 4.585 4.449 4.478 738,127 -0.07(-1.49%)
Aug 16, 2023 4.565 4.604 4.488 4.546 1,086,887 -0.05(-1.05%)
Aug 15, 2023 4.517 4.614 4.488 4.594 1,052,956 +0.05(+1.07%)
Aug 14, 2023 4.623 4.623 4.400 4.546 1,379,286 -0.09(-1.88%)
Aug 11, 2023 4.711 4.745 4.623 4.633 830,779 -0.08(-1.65%)
Aug 10, 2023 4.837 4.885 4.696 4.711 869,584 -0.07(-1.42%)
Aug 09, 2023 4.788 4.875 4.759 4.779 1,175,600 +0.02(+0.41%)
Aug 08, 2023 4.691 4.793 4.575 4.759 846,631 +0.03(+0.61%)
Aug 07, 2023 4.749 4.764 4.623 4.730 966,924 -0.03(-0.61%)
Aug 04, 2023 4.711 4.832 4.682 4.759 1,196,396 +0.10(+2.08%)
Aug 03, 2023 4.672 4.711 4.536 4.662 1,350,335 -0.01(-0.21%)
Aug 02, 2023 4.875 4.875 4.604 4.672 1,781,662 -0.28(-5.68%)
Aug 01, 2023 5.147 5.147 4.943 4.953 1,268,437 -0.19(-3.77%)
Jul 31, 2023 5.060 5.200 5.031 5.147 2,154,428 +0.12(+2.31%)
Jul 28, 2023 4.924 5.147 4.856 5.031 2,448,877 +0.20(+4.22%)
Jul 27, 2023 4.643 4.900 4.604 4.827 2,961,584 +0.25(+5.51%)
Jul 26, 2023 4.420 4.730 4.255 4.575 7,230,086 +0.10(+2.16%)
Jul 25, 2023 4.682 4.691 4.430 4.478 2,247,764 -0.22(-4.74%)
Jul 24, 2023 4.740 4.749 4.652 4.701 1,157,431 -0.03(-0.61%)
Jul 21, 2023 4.759 4.769 4.682 4.730 1,163,933 -0.02(-0.41%)
Jul 20, 2023 4.875 4.875 4.686 4.749 1,288,711 -0.11(-2.20%)
Jul 19, 2023 4.759 4.895 4.730 4.856 1,224,206 +0.11(+2.24%)
Jul 18, 2023 4.633 4.764 4.619 4.749 1,610,883 +0.11(+2.30%)
Jul 17, 2023 4.633 4.672 4.497 4.643 1,477,688 +0.02(+0.42%)
Jul 14, 2023 4.866 4.871 4.623 4.623 1,705,321 -0.26(-5.36%)
Jul 13, 2023 4.875 4.933 4.851 4.885 522,162 +0.06(+1.20%)
Jul 12, 2023 4.856 4.943 4.817 4.827 972,220 +0.09(+1.84%)
Jul 11, 2023 4.720 4.779 4.662 4.740 1,383,484 +0.03(+0.62%)
Jul 10, 2023 4.769 4.875 4.701 4.711 939,777 -0.09(-1.82%)
Jul 07, 2023 4.798 4.900 4.769 4.798 1,346,726 +0.06(+1.23%)
Jul 06, 2023 4.963 4.972 4.623 4.740 1,996,805 -0.28(-5.60%)
Jul 05, 2023 5.079 5.079 4.982 5.021 752,885 -0.11(-2.08%)
Jul 03, 2023 4.992 5.127 4.963 5.127 598,249 +0.16(+3.12%)
Jun 30, 2023 5.060 5.060 4.963 4.972 1,688,529 -0.04(-0.77%)
Jun 29, 2023 5.089 5.089 5.001 5.011 1,749,459 -0.04(-0.77%)
Jun 28, 2023 5.157 5.157 4.982 5.050 1,040,082 -0.06(-1.14%)
Jun 27, 2023 4.992 5.157 4.953 5.108 938,677 +0.16(+3.13%)
Jun 26, 2023 4.885 5.035 4.880 4.953 1,178,247 +0.10(+2.00%)
Jun 23, 2023 4.895 4.914 4.837 4.856 1,875,465 -0.06(-1.18%)
Jun 22, 2023 4.934 4.968 4.875 4.914 1,893,764 -0.01(-0.20%)
Jun 21, 2023 4.992 5.006 4.919 4.924 1,743,658 -0.12(-2.31%)
Jun 20, 2023 5.118 5.118 5.001 5.040 1,948,884 -0.12(-2.26%)
Jun 16, 2023 5.186 5.195 5.021 5.157 2,431,742 -0.08(-1.48%)
Jun 15, 2023 5.166 5.244 5.040 5.234 1,660,578 +0.08(+1.50%)
Jun 14, 2023 5.069 5.166 5.064 5.157 1,855,162 +0.11(+2.11%)
Jun 13, 2023 5.011 5.050 4.943 5.050 1,698,268 +0.14(+2.76%)
Jun 12, 2023 4.914 4.938 4.827 4.914 1,345,723 +0.03(+0.60%)
Jun 09, 2023 5.001 5.021 4.856 4.885 1,730,477 -0.10(-1.95%)
Jun 08, 2023 5.031 5.069 4.943 4.982 2,543,877 -0.05(-0.96%)
Jun 07, 2023 5.089 5.127 4.972 5.031 1,886,873 -0.03(-0.57%)
Jun 06, 2023 4.827 5.069 4.793 5.060 3,228,680 +0.23(+4.82%)
Jun 05, 2023 4.730 4.856 4.691 4.827 1,842,950 +0.10(+2.05%)
Jun 02, 2023 4.614 4.740 4.604 4.730 1,465,150 +0.20(+4.50%)
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.