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 28, 2010	16.56	16.88	16.42	16.56	2,682,389	-0.37(-2.16%)
May 27, 2010	16.60	16.92	16.47	16.92	2,022,545	+0.71(+4.40%)
May 26, 2010	16.06	16.52	16.06	16.21	2,310,237	+0.22(+1.39%)
May 25, 2010	15.67	16.00	15.52	15.99	2,992,987	-0.12(-0.77%)
May 24, 2010	16.31	16.51	16.11	16.11	1,632,027	-0.19(-1.15%)
May 21, 2010	15.86	16.39	15.77	16.30	3,258,253	+0.26(+1.61%)
May 20, 2010	15.93	16.26	15.86	16.04	6,486,749	-0.32(-1.96%)
May 19, 2010	16.34	16.56	16.19	16.36	3,244,947	-0.17(-1.02%)
May 18, 2010	16.92	17.03	16.46	16.53	1,565,825	-0.26(-1.54%)
May 17, 2010	17.11	17.11	16.37	16.79	2,176,164	-0.18(-1.05%)
May 14, 2010	16.97	17.26	16.72	16.97	2,990,783	-0.37(-2.11%)
May 13, 2010	17.41	17.53	17.31	17.33	2,595,315	-0.09(-0.51%)
May 12, 2010	16.92	17.46	16.92	17.42	3,660,106	+0.52(+3.06%)
May 11, 2010	17.15	17.23	16.84	16.91	2,305,436	-0.24(-1.40%)
May 10, 2010	17.05	17.15	17.03	17.15	5,089,437	+0.91(+5.60%)
May 07, 2010	16.34	16.66	16.00	16.24	6,963,300	+0.01(+0.05%)
May 06, 2010	16.23	17.11	15.19	16.23	224	-0.78(-4.61%)
May 05, 2010	17.14	17.41	16.87	17.01	3,533,209	-0.44(-2.50%)
May 04, 2010	18.15	18.18	17.45	17.45	3,291,062	-1.03(-5.59%)

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.