Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.000 -0.030 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 9.696 10.06 9.602 10.01 2,247,666 +0.16(+1.62%)
Feb 25, 2022 9.715 9.893 9.452 9.846 1,081,422 +0.43(+4.58%)
Feb 24, 2022 9.274 9.476 9.143 9.415 1,549,587 -0.17(-1.76%)
Feb 23, 2022 9.930 9.930 9.527 9.583 2,043,316 -0.26(-2.67%)
Feb 22, 2022 9.630 9.930 9.611 9.846 2,008,173 -0.01(-0.10%)
Feb 18, 2022 9.855 0 -0.32(-3.13%)
Feb 17, 2022 10.21 10.46 10.15 10.17 1,251,661 -0.16(-1.54%)
Feb 16, 2022 10.01 10.42 9.846 10.33 1,463,778 +0.32(+3.18%)
Feb 15, 2022 9.968 10.25 9.949 10.01 1,463,749 +0.10(+1.04%)
Feb 14, 2022 10.20 10.21 9.771 9.912 1,452,444 -0.28(-2.76%)
Feb 11, 2022 10.04 10.38 10.02 10.19 1,654,172 +0.11(+1.12%)
Feb 10, 2022 9.987 10.24 9.987 10.08 1,401,765 -0.04(-0.37%)
Feb 09, 2022 10.15 10.23 10.04 10.12 1,510,939 +0.06(+0.56%)
Feb 08, 2022 9.837 10.08 9.724 10.06 1,619,378 +0.30(+3.07%)
Feb 07, 2022 9.743 9.846 9.630 9.762 798,420 -0.03(-0.29%)
Feb 04, 2022 9.827 9.832 9.574 9.790 1,350,531 +0.21(+2.15%)
Feb 03, 2022 9.611 9.752 9.583 961,679 -0.18(-1.83%)
Feb 02, 2022 9.837 9.846 9.574 9.762 993,342 -0.01(-0.10%)
Feb 01, 2022 9.546 9.968 9.546 9.771 1,771,205 +0.18(+1.86%)
Jan 31, 2022 9.021 9.705 9.593 1,825,163 +0.58(+6.45%)
Jan 28, 2022 9.133 9.133 8.833 9.011 1,787,627 -0.11(-1.23%)
Jan 27, 2022 8.993 9.241 8.993 9.124 1,594,292 +0.18(+1.99%)
Jan 26, 2022 9.086 9.199 8.908 8.946 1,011,380 -0.02(-0.21%)
Jan 25, 2022 8.974 9.143 8.772 8.964 1,745,364 -0.04(-0.42%)
Jan 24, 2022 9.190 9.227 8.571 9.002 1,321,973 -0.18(-1.94%)
Jan 21, 2022 9.330 9.452 9.007 9.180 1,965,487 -0.25(-2.68%)
Jan 20, 2022 9.658 9.715 9.415 9.433 923,973 -0.16(-1.66%)
Jan 19, 2022 9.874 9.883 9.490 9.593 1,020,657 -0.24(-2.48%)
Jan 18, 2022 9.790 9.874 9.593 9.837 1,414,195 +0.00(+0.00%)
Jan 14, 2022 9.837 0 -0.10(-1.04%)
Jan 13, 2022 9.874 10.01 9.818 9.940 1,517,409 +0.14(+1.44%)
Jan 12, 2022 9.546 9.865 9.461 9.799 1,871,821 +0.34(+3.57%)
Jan 11, 2022 9.246 9.471 9.143 9.461 1,173,320 +0.22(+2.33%)
Jan 10, 2022 9.424 9.424 9.133 9.246 815,435 -0.14(-1.50%)
Jan 07, 2022 9.152 9.415 9.115 9.386 2,100,579 +0.22(+2.35%)
Jan 06, 2022 9.143 9.340 9.058 9.171 1,405,286 +0.11(+1.24%)
Jan 05, 2022 8.918 9.171 8.918 9.058 2,109,510 +0.13(+1.47%)
Jan 04, 2022 8.936 9.133 8.866 8.927 1,256,808 +0.08(+0.85%)
Jan 03, 2022 8.852 8.964 8.814 8.852 713,419 +0.07(+0.75%)
Dec 31, 2021 8.768 8.880 8.758 8.786 1,226,635 +0.03(+0.32%)
Dec 30, 2021 8.627 8.824 8.608 8.758 595,545 +0.11(+1.30%)
Dec 29, 2021 8.786 8.871 8.627 8.646 554,841 -0.19(-2.12%)
Dec 28, 2021 8.918 9.040 8.786 8.833 769,850 -0.09(-1.05%)
Dec 27, 2021 8.861 8.960 8.814 8.927 644,255 +0.04(+0.42%)
Dec 23, 2021 8.861 8.969 8.805 8.889 1,019,506 +0.08(+0.85%)
Dec 22, 2021 8.683 8.824 8.599 8.814 483,675 +0.13(+1.51%)
Dec 21, 2021 8.552 8.744 8.491 8.683 629,000 +0.21(+2.43%)
Dec 20, 2021 8.533 8.580 8.449 8.477 831,953 -0.23(-2.69%)
Dec 17, 2021 8.552 8.791 8.533 8.711 965,281 +0.10(+1.20%)
Dec 16, 2021 8.655 8.814 8.570 8.608 830,240 -0.05(-0.54%)
Dec 15, 2021 8.768 8.810 8.505 8.655 1,450,816 -0.17(-1.91%)
Dec 14, 2021 8.838 8.960 8.777 8.824 915,979 -0.08(-0.95%)
Dec 13, 2021 9.236 9.236 8.880 8.908 1,423,274 -0.27(-2.96%)
Dec 10, 2021 9.171 9.236 9.058 9.180 1,595,170 +0.21(+2.30%)
Dec 09, 2021 9.011 9.161 8.936 8.974 1,189,570 -0.24(-2.64%)
Dec 08, 2021 9.358 9.601 9.199 9.218 1,516,210 -0.22(-2.29%)
Dec 07, 2021 9.349 9.555 9.349 9.433 1,639,840 +0.11(+1.21%)
Dec 06, 2021 9.068 9.476 8.983 9.321 2,898,749 +0.31(+3.43%)
Dec 03, 2021 9.152 9.180 8.964 9.011 1,563,755 -0.10(-1.13%)
Dec 02, 2021 8.543 9.143 8.543 9.115 1,824,362 +0.61(+7.17%)
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.