Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.69	16.00	15.62	15.82	3,851,957	+0.20(+1.25%)
May 28, 2009	15.47	15.72	15.38	15.62	2,688,028	+0.19(+1.21%)
May 27, 2009	15.62	15.84	15.34	15.44	3,555,530	-0.19(-1.20%)
May 26, 2009	15.14	15.73	15.14	15.62	3,447,650	+0.65(+4.37%)
May 22, 2009	14.83	15.13	14.75	14.97	1,926,138	+0.21(+1.39%)
May 21, 2009	14.89	15.07	14.59	14.77	2,266,546	-0.36(-2.38%)
May 20, 2009	15.19	15.44	15.10	15.13	3,844,591	-0.09(-0.56%)
May 19, 2009	14.94	15.44	14.83	15.21	2,046,711	+0.17(+1.14%)
May 18, 2009	14.52	15.08	14.50	15.04	1,607,345	+0.55(+3.78%)
May 15, 2009	14.53	14.71	14.26	14.49	2,458,963	-0.05(-0.35%)
May 14, 2009	14.22	14.56	14.19	14.54	2,130,379	+0.30(+2.10%)
May 13, 2009	13.97	14.35	13.74	14.24	3,850,769	-0.15(-1.01%)
May 12, 2009	14.57	14.75	14.07	14.39	2,752,829	-0.34(-2.32%)
May 11, 2009	14.77	14.98	14.61	14.73	2,311,183	-0.32(-2.11%)
May 08, 2009	15.02	15.21	14.70	15.05	2,600,068	+0.39(+2.69%)
May 07, 2009	15.40	15.81	14.29	14.65	5,505,878	-0.62(-4.04%)
May 06, 2009	14.90	15.34	14.58	15.27	2,836,582	+0.64(+4.39%)
May 05, 2009	14.29	14.67	13.95	14.63	2,290,859	+0.31(+2.15%)
May 04, 2009	13.50	14.42	13.46	14.32	3,445,907	+0.83(+6.15%)

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.