Skip to main content

Grupo Televisa S.A. ADR (NY: TV )

2.800 +0.120 (+4.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.75 19.19 18.38 19.05 3,385,636 +0.13(+0.68%)
Jan 30, 2008 18.88 19.29 18.69 18.92 1,924,456 -0.04(-0.23%)
Jan 29, 2008 18.75 19.01 18.59 18.96 1,331,103 +0.34(+1.84%)
Jan 28, 2008 17.98 18.66 17.71 18.62 2,556,246 +0.42(+2.30%)
Jan 25, 2008 19.26 19.31 18.19 18.20 3,343,762 -0.65(-3.45%)
Jan 24, 2008 18.75 19.68 18.51 18.85 5,031,474 +0.26(+1.38%)
Jan 23, 2008 17.61 18.65 17.05 18.59 9,268,235 +0.74(+4.17%)
Jan 22, 2008 17.33 18.14 0.0086 17.85 7,848,780 -0.41(-2.25%)
Jan 21, 2008 18.35 18.63 17.86 18.26 0 +0.00(+0.00%)
Jan 18, 2008 18.35 18.63 17.86 18.26 4,396,332 +0.22(+1.23%)
Jan 17, 2008 18.55 18.69 17.95 18.04 6,136,696 -0.51(-2.72%)
Jan 16, 2008 18.66 18.87 17.92 18.54 7,375,845 -0.45(-2.39%)
Jan 15, 2008 19.58 19.71 18.87 18.99 7,329,478 -0.74(-3.73%)
Jan 14, 2008 19.52 20.08 19.42 19.73 4,112,003 +0.37(+1.90%)
Jan 11, 2008 19.75 19.75 19.35 19.36 4,880,419 -0.52(-2.63%)
Jan 10, 2008 18.96 19.96 18.96 19.88 2,513,955 +0.59(+3.06%)
Jan 09, 2008 19.09 19.31 18.92 19.29 4,403,688 -0.02(-0.09%)
Jan 08, 2008 19.62 19.64 19.23 19.31 5,916,393 -0.11(-0.57%)
Jan 07, 2008 19.58 19.59 19.29 19.42 3,462,024 -0.01(-0.04%)
Jan 04, 2008 19.48 19.51 19.06 19.43 3,124,573 -0.27(-1.35%)
Jan 03, 2008 19.89 19.89 19.41 19.70 3,667,017 -0.13(-0.65%)
Jan 02, 2008 20.20 20.35 19.78 19.82 4,483,275 -0.52(-2.57%)
Jan 01, 2008 20.36 20.55 20.13 20.35 0 +0.00(+0.00%)
Dec 31, 2007 20.36 20.55 20.13 20.35 878,406 -0.01(-0.04%)
Dec 28, 2007 20.75 20.75 20.35 20.36 3,419,293 -0.07(-0.34%)
Dec 27, 2007 21.06 21.06 20.42 20.42 1,049,671 -0.74(-3.52%)
Dec 26, 2007 20.99 21.35 20.97 21.17 1,049,438 +0.07(+0.32%)
Dec 24, 2007 20.99 21.13 20.90 21.10 478,281 +0.15(+0.74%)
Dec 21, 2007 20.97 21.06 20.71 20.95 1,938,888 +0.22(+1.07%)
Dec 20, 2007 20.83 20.95 20.61 20.72 1,721,145 +0.15(+0.71%)
Dec 19, 2007 20.52 21.01 20.52 20.58 1,604,356 -0.16(-0.78%)
Dec 18, 2007 20.54 20.93 20.32 20.74 2,829,451 +0.37(+1.81%)
Dec 17, 2007 20.63 20.96 20.26 20.37 2,262,373 -0.57(-2.74%)
Dec 14, 2007 20.89 21.30 20.67 20.95 4,219,833 -0.10(-0.49%)
Dec 13, 2007 21.43 21.49 20.63 21.05 2,907,190 -0.75(-3.46%)
Dec 12, 2007 21.42 22.40 21.29 21.80 2,666,636 +0.69(+3.28%)
Dec 11, 2007 21.74 22.47 21.09 21.11 7,593,901 -0.50(-2.34%)
Dec 10, 2007 21.18 21.78 21.01 21.61 2,266,286 +0.44(+2.06%)
Dec 07, 2007 21.26 21.28 21.06 21.18 1,995,243 +0.12(+0.57%)
Dec 06, 2007 20.79 21.06 20.60 21.06 1,511,424 +0.47(+2.29%)
Dec 05, 2007 20.50 20.71 20.42 20.59 4,049,502 +0.28(+1.39%)
Dec 04, 2007 20.29 20.45 19.98 20.30 3,947,046 -0.15(-0.71%)
Dec 03, 2007 20.69 20.83 20.24 20.45 1,835,202 -0.24(-1.16%)
Nov 30, 2007 21.18 21.25 20.54 20.69 2,343,245 +0.02(+0.08%)
Nov 29, 2007 20.19 20.77 20.13 20.67 1,750,504 +0.15(+0.75%)
Nov 28, 2007 19.77 20.74 19.77 20.52 3,046,861 +0.74(+3.77%)
Nov 27, 2007 19.61 19.89 19.12 19.77 3,071,628 +0.37(+1.90%)
Nov 26, 2007 19.58 19.88 19.37 19.41 1,514,957 -0.28(-1.43%)
Nov 23, 2007 19.77 20.00 19.51 19.69 774,666 +0.09(+0.44%)
Nov 21, 2007 19.60 19.84 19.35 19.60 1,520,359 -0.27(-1.34%)
Nov 20, 2007 20.27 20.44 19.54 19.87 1,497,578 -0.25(-1.23%)
Nov 19, 2007 20.57 20.59 19.88 20.12 1,393,137 -0.51(-2.49%)
Nov 16, 2007 20.38 20.64 20.12 20.63 1,337,528 +0.34(+1.69%)
Nov 15, 2007 20.01 20.65 19.88 20.29 2,022,239 -0.04(-0.21%)
Nov 14, 2007 20.13 20.54 20.11 20.33 3,798,874 +0.31(+1.54%)
Nov 13, 2007 19.35 20.12 19.35 20.02 6,407,494 +1.16(+6.13%)
Nov 12, 2007 18.90 19.35 18.87 18.87 4,911,520 -0.27(-1.39%)
Nov 09, 2007 19.19 19.62 19.05 19.13 6,561,368 -0.54(-2.74%)
Nov 08, 2007 20.29 20.33 19.13 19.67 4,952,095 -0.30(-1.50%)
Nov 07, 2007 20.18 20.36 19.89 19.97 3,238,620 -0.40(-1.97%)
Nov 06, 2007 20.32 21.03 20.23 20.37 4,439,697 +0.33(+1.62%)
Nov 05, 2007 20.12 20.27 19.67 20.05 1,973,174 -0.18(-0.89%)
Nov 02, 2007 20.37 20.45 19.76 20.23 3,627,997 -0.06(-0.30%)
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.