Skip to main content

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

2.795 +0.115 (+4.29%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 33.27 33.74 33.74 33.74 1,480,427 +0.56(+1.70%)
Aug 28, 2014 33.49 33.49 33.03 33.18 1,073,055 -0.53(-1.57%)
Aug 27, 2014 34.09 34.14 33.28 33.71 1,773,007 -0.16(-0.48%)
Aug 26, 2014 33.91 34.43 33.91 33.87 1,331,925 +0.07(+0.22%)
Aug 25, 2014 33.64 33.87 33.64 33.80 630,675 +0.26(+0.79%)
Aug 22, 2014 33.85 33.88 33.47 33.53 859,077 -0.22(-0.65%)
Aug 21, 2014 33.83 33.98 33.71 33.75 1,060,445 -0.09(-0.27%)
Aug 20, 2014 33.29 34.05 33.29 33.84 1,337,442 -0.10(-0.29%)
Aug 19, 2014 34.13 34.13 33.90 33.94 2,490,880 -0.03(-0.08%)
Aug 18, 2014 33.71 34.13 33.60 33.97 2,043,628 +0.50(+1.50%)
Aug 15, 2014 33.44 33.51 33.11 33.47 796,134 +0.17(+0.52%)
Aug 14, 2014 33.33 33.50 33.20 33.30 1,684,941 +0.09(+0.27%)
Aug 13, 2014 32.93 33.27 32.84 33.20 1,967,172 +0.39(+1.19%)
Aug 12, 2014 32.49 33.05 32.45 32.81 1,366,338 +0.31(+0.95%)
Aug 11, 2014 31.46 32.57 31.46 32.50 1,724,412 +1.06(+3.39%)
Aug 08, 2014 31.51 31.51 30.26 31.44 2,816,879 -0.06(-0.20%)
Aug 07, 2014 32.33 32.59 31.42 31.50 1,477,752 -0.71(-2.20%)
Aug 06, 2014 32.33 32.53 32.14 32.21 959,335 -0.19(-0.59%)
Aug 05, 2014 32.72 33.00 32.27 32.40 1,651,642 -0.53(-1.60%)
Aug 04, 2014 32.45 33.03 32.26 32.93 1,082,687 +0.52(+1.60%)
Aug 01, 2014 32.49 32.49 32.22 32.41 2,636,803 +0.02(+0.06%)
Jul 31, 2014 32.38 32.66 32.13 32.39 2,428,456 -0.05(-0.17%)
Jul 30, 2014 32.08 32.93 32.08 32.45 2,551,429 +0.46(+1.42%)
Jul 29, 2014 32.08 32.22 31.81 31.99 1,340,133 -0.06(-0.20%)
Jul 28, 2014 31.77 32.21 31.68 32.06 1,740,124 +0.28(+0.89%)
Jul 25, 2014 31.14 31.83 30.94 31.78 1,327,898 +0.65(+2.08%)
Jul 24, 2014 31.09 31.46 31.00 31.13 1,623,418 -0.06(-0.20%)
Jul 23, 2014 31.93 31.94 31.08 31.19 1,821,523 -0.56(-1.75%)
Jul 22, 2014 32.19 32.32 31.71 31.75 1,170,171 -0.32(-0.99%)
Jul 21, 2014 32.41 32.53 31.85 32.07 2,011,768 -0.48(-1.48%)
Jul 18, 2014 32.02 32.64 31.86 32.55 1,441,586 +0.71(+2.23%)
Jul 17, 2014 31.88 32.14 31.77 31.84 1,616,519 -0.05(-0.14%)
Jul 16, 2014 31.83 32.10 31.68 31.88 1,741,166 +0.10(+0.31%)
Jul 15, 2014 31.83 31.88 31.55 31.78 1,776,122 -0.05(-0.17%)
Jul 14, 2014 31.62 31.87 31.62 31.84 1,328,829 +0.24(+0.75%)
Jul 11, 2014 31.08 31.66 31.01 31.60 2,152,430 +0.42(+1.34%)
Jul 10, 2014 30.89 31.42 30.79 31.18 1,731,095 -0.09(-0.29%)
Jul 09, 2014 31.38 31.40 30.76 31.27 3,041,384 -0.08(-0.26%)
Jul 08, 2014 32.19 32.45 31.21 31.36 2,418,358 -0.96(-2.99%)
Jul 07, 2014 32.28 32.54 32.14 32.32 2,597,344 -0.17(-0.53%)
Jul 03, 2014 32.03 32.49 32.49 32.49 1,054,152 +0.45(+1.39%)
Jul 02, 2014 31.74 32.05 31.60 32.05 1,327,411 +0.24(+0.74%)
Jul 01, 2014 31.34 31.87 31.34 31.81 1,505,406 +0.58(+1.87%)
Jun 30, 2014 31.30 31.40 30.91 31.23 1,879,739 -0.25(-0.78%)
Jun 27, 2014 31.62 31.86 31.31 31.48 2,556,423 -0.33(-1.03%)
Jun 26, 2014 31.64 31.98 31.48 31.80 932,849 +0.05(+0.17%)
Jun 25, 2014 31.65 31.84 31.39 31.75 1,513,412 +0.16(+0.52%)
Jun 24, 2014 31.32 31.89 31.14 31.58 1,345,809 +0.17(+0.55%)
Jun 23, 2014 30.99 31.48 30.90 31.41 1,014,160 +0.33(+1.05%)
Jun 20, 2014 31.17 31.37 30.95 31.08 988,217 -0.28(-0.90%)
Jun 19, 2014 31.17 31.40 30.96 31.37 729,597 +0.25(+0.82%)
Jun 18, 2014 30.95 31.21 30.88 31.11 2,255,620 +0.13(+0.41%)
Jun 17, 2014 31.27 31.30 30.80 30.98 1,294,182 -0.48(-1.53%)
Jun 16, 2014 31.32 31.63 30.89 31.47 1,599,299 +0.22(+0.70%)
Jun 13, 2014 31.06 32.10 31.06 31.25 2,994,217 +0.48(+1.57%)
Jun 12, 2014 30.91 31.31 30.74 30.77 1,178,250 -0.25(-0.82%)
Jun 11, 2014 31.05 31.07 30.66 31.02 1,729,535 -0.01(-0.03%)
Jun 10, 2014 31.59 31.90 30.87 31.03 3,146,794 -0.30(-0.96%)
Jun 06, 2014 30.85 31.72 30.81 31.33 2,115,139 +0.58(+1.89%)
Jun 05, 2014 30.95 31.22 30.57 30.75 917,356 -0.11(-0.35%)
Jun 04, 2014 30.66 30.87 30.33 30.86 1,682,240 +0.11(+0.36%)
Jun 03, 2014 30.93 31.09 30.67 30.75 1,126,498 -0.27(-0.88%)
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.