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 )

3.040 +0.040 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 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 (%)
Jun 04, 2024 3.000 3.140 2.990 3.000 986,421 -0.03(-0.99%)
Jun 03, 2024 3.290 3.330 2.945 3.030 4,034,562 -0.30(-9.01%)
May 31, 2024 3.300 3.370 3.230 3.330 1,210,279 +0.03(+0.91%)
May 30, 2024 3.160 3.330 3.160 3.300 1,073,499 +0.15(+4.76%)
May 29, 2024 3.044 3.150 3.005 3.150 877,701 +0.10(+3.17%)
May 28, 2024 3.092 3.131 3.053 3.053 370,660 +0.01(+0.32%)
May 24, 2024 3.073 3.111 3.034 3.044 479,404 -0.01(-0.32%)
May 23, 2024 3.131 3.131 3.014 3.053 740,193 -0.05(-1.56%)
May 22, 2024 3.150 3.189 3.082 3.102 927,258 -0.07(-2.14%)
May 21, 2024 3.257 3.257 3.150 3.170 997,151 -0.13(-3.82%)
May 20, 2024 3.237 3.320 3.165 3.296 890,031 +0.09(+2.72%)
May 17, 2024 3.199 3.228 3.131 3.208 1,091,631 +0.01(+0.30%)
May 16, 2024 3.199 3.257 3.150 3.199 629,714 -0.02(-0.60%)
May 15, 2024 3.247 3.310 3.170 3.218 836,686 +0.04(+1.22%)
May 14, 2024 3.247 3.315 3.165 3.179 753,954 -0.06(-1.80%)
May 13, 2024 3.237 3.286 3.179 3.237 1,193,167 +0.06(+1.83%)
May 10, 2024 3.199 3.208 3.131 3.179 492,511 -0.02(-0.61%)
May 09, 2024 3.111 3.257 3.102 3.199 837,109 +0.05(+1.54%)
May 08, 2024 3.102 3.174 3.068 3.150 888,120 -0.01(-0.31%)
May 07, 2024 3.179 3.228 3.063 3.160 1,734,756 +0.00(+0.00%)
May 06, 2024 3.102 3.208 3.058 3.160 1,518,022 +0.09(+2.84%)
May 03, 2024 2.927 3.090 2.927 3.073 1,282,056 +0.17(+6.02%)
May 02, 2024 2.879 2.985 2.840 2.898 1,348,130 +0.08(+2.75%)
May 01, 2024 2.840 2.908 2.782 2.821 1,391,105 -0.01(-0.34%)
Apr 30, 2024 3.005 3.082 2.830 2.830 1,965,744 -0.23(-7.59%)
Apr 29, 2024 3.073 3.082 2.995 3.063 1,226,416 +0.00(+0.00%)
Apr 26, 2024 2.966 3.082 2.850 3.063 2,403,093 +0.17(+6.04%)
Apr 25, 2024 2.830 2.898 2.753 2.888 895,189 +0.04(+1.36%)
Apr 24, 2024 2.888 2.888 2.806 2.850 867,349 -0.06(-2.00%)
Apr 23, 2024 2.782 2.937 2.782 2.908 937,455 +0.10(+3.45%)
Apr 22, 2024 2.714 2.811 2.685 2.811 1,058,125 +0.09(+3.20%)
Apr 19, 2024 2.724 2.772 2.627 2.724 1,366,410 -0.04(-1.40%)
Apr 18, 2024 2.859 2.869 2.753 2.762 980,596 -0.05(-1.72%)
Apr 17, 2024 2.966 3.005 2.782 2.811 1,729,186 -0.14(-4.61%)
Apr 16, 2024 3.063 3.063 2.908 2.947 1,475,417 -0.12(-3.80%)
Apr 15, 2024 3.102 3.121 3.010 3.063 993,173 -0.07(-2.17%)
Apr 12, 2024 3.208 3.247 3.082 3.131 1,155,040 -0.11(-3.29%)
Apr 11, 2024 3.247 3.354 3.155 3.237 1,425,333 +0.03(+0.91%)
Apr 10, 2024 3.140 3.218 3.111 3.208 802,443 +0.00(+0.00%)
Apr 09, 2024 3.296 3.363 3.150 3.208 1,831,243 -0.04(-1.19%)
Apr 08, 2024 3.208 3.276 3.189 3.247 797,477 +0.07(+2.13%)
Apr 05, 2024 3.131 3.208 3.073 3.179 896,132 +0.02(+0.61%)
Apr 04, 2024 3.247 3.325 3.150 3.160 1,323,945 -0.06(-1.81%)
Apr 03, 2024 3.053 3.266 3.053 3.218 1,167,042 +0.16(+5.40%)
Apr 02, 2024 3.014 3.053 2.976 3.053 627,993 +0.01(+0.32%)
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.