Indicators

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

3.330 +0.030 (+0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.58	34.68	34.37	34.49	4,334,752	-0.26(-0.76%)
May 28, 2015	34.14	34.77	34.04	34.76	2,468,029	+0.55(+1.61%)
May 27, 2015	33.65	34.25	33.64	34.21	2,639,103	+0.40(+1.18%)
May 26, 2015	33.77	33.92	33.43	33.81	2,375,871	-0.11(-0.32%)
May 22, 2015	32.91	33.92	33.92	33.92	2,139,991	+1.03(+3.12%)
May 21, 2015	33.07	33.41	32.87	32.89	1,782,977	-0.24(-0.71%)
May 20, 2015	33.34	33.53	33.11	33.13	794,757	-0.22(-0.65%)
May 19, 2015	33.36	33.50	33.25	33.34	909,557	-0.03(-0.08%)
May 18, 2015	33.30	33.50	32.96	33.37	1,315,531	-0.09(-0.27%)
May 15, 2015	33.16	33.46	33.00	33.46	1,437,617	+0.30(+0.90%)
May 14, 2015	33.05	33.43	32.95	33.16	1,076,617	+0.29(+0.88%)
May 13, 2015	33.12	33.17	32.78	32.87	1,231,587	+0.00(+0.00%)
May 12, 2015	32.77	32.97	32.67	32.87	1,188,863	-0.12(-0.36%)
May 11, 2015	33.20	33.29	32.75	32.99	1,635,658	-0.19(-0.58%)
May 08, 2015	32.80	33.28	32.71	33.18	2,156,079	+0.84(+2.61%)
May 07, 2015	32.30	32.64	32.24	32.34	1,620,863	+0.08(+0.25%)
May 06, 2015	32.51	32.66	32.18	32.25	1,388,065	-0.22(-0.67%)
May 05, 2015	33.23	33.36	32.16	32.47	1,875,634	-0.78(-2.35%)
May 04, 2015	33.43	33.66	33.13	33.25	2,316,051	-0.25(-0.73%)

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.