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 )

3.280 +0.140 (+4.46%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 30, 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 (%)
Aug 31, 2022 6.229 6.239 5.964 5.993 2,339,800 -0.18(-2.91%)
Aug 30, 2022 6.324 6.386 6.116 6.173 924,992 -0.14(-2.25%)
Aug 29, 2022 6.428 6.532 6.300 6.315 979,268 -0.15(-2.34%)
Aug 26, 2022 6.580 6.665 6.409 6.466 1,422,738 -0.15(-2.29%)
Aug 25, 2022 6.532 6.618 6.476 6.618 1,584,089 +0.14(+2.19%)
Aug 24, 2022 6.485 6.561 6.438 6.476 1,229,570 -0.01(-0.15%)
Aug 23, 2022 6.428 6.532 6.409 6.485 1,114,321 +0.09(+1.33%)
Aug 22, 2022 6.542 6.580 6.390 6.400 1,212,787 -0.29(-4.38%)
Aug 19, 2022 6.731 6.741 6.646 6.693 803,408 -0.12(-1.81%)
Aug 18, 2022 6.712 6.845 6.523 6.816 1,242,081 +0.10(+1.55%)
Aug 17, 2022 7.006 7.015 6.646 6.712 1,540,337 -0.35(-4.96%)
Aug 16, 2022 7.100 7.100 6.954 7.063 1,667,715 -0.01(-0.13%)
Aug 15, 2022 7.025 7.105 7.006 7.072 1,192,984 +0.00(+0.00%)
Aug 12, 2022 7.006 7.119 6.944 7.072 1,938,615 +0.12(+1.77%)
Aug 11, 2022 7.119 7.176 6.911 6.949 1,581,639 -0.15(-2.13%)
Aug 10, 2022 7.053 7.242 6.987 7.100 3,704,312 +0.16(+2.32%)
Aug 09, 2022 7.034 7.034 6.883 6.939 821,591 -0.09(-1.35%)
Aug 08, 2022 6.949 7.167 6.949 7.034 2,278,118 +0.09(+1.36%)
Aug 05, 2022 7.006 7.100 6.854 6.939 2,296,507 -0.13(-1.87%)
Aug 04, 2022 7.006 7.157 7.006 7.072 1,756,581 +0.04(+0.54%)
Aug 03, 2022 7.025 7.115 6.992 7.034 1,541,572 +0.02(+0.27%)
Aug 02, 2022 7.347 7.394 7.015 7.015 1,679,767 -0.35(-4.76%)
Aug 01, 2022 7.309 7.574 7.285 7.366 2,900,588 -0.04(-0.51%)
Jul 29, 2022 7.441 7.555 7.337 7.403 1,595,422 -0.03(-0.38%)
Jul 28, 2022 7.186 7.545 7.157 7.432 3,137,782 +0.17(+2.35%)
Jul 27, 2022 7.299 7.356 6.987 7.261 1,457,108 +0.12(+1.72%)
Jul 26, 2022 7.347 7.432 7.063 7.138 1,727,094 -0.30(-4.07%)
Jul 25, 2022 7.517 7.555 7.394 7.441 871,404 -0.05(-0.63%)
Jul 22, 2022 7.593 7.659 7.432 7.489 652,409 -0.07(-0.88%)
Jul 21, 2022 7.574 7.697 7.403 7.555 864,712 -0.07(-0.87%)
Jul 20, 2022 7.631 7.754 7.593 7.621 1,145,415 +0.05(+0.63%)
Jul 19, 2022 7.659 7.735 7.484 7.574 856,606 +0.00(+0.00%)
Jul 18, 2022 7.640 7.716 7.526 7.574 497,297 +0.06(+0.76%)
Jul 15, 2022 7.517 7.579 7.394 7.517 541,152 +0.15(+2.06%)
Jul 14, 2022 7.261 7.384 7.186 7.366 1,013,200 -0.03(-0.38%)
Jul 13, 2022 7.318 7.470 7.224 7.394 1,211,880 +0.00(+0.00%)
Jul 12, 2022 7.309 7.522 7.309 7.394 707,105 +0.06(+0.77%)
Jul 11, 2022 7.451 7.460 7.186 7.337 2,057,041 -0.23(-3.00%)
Jul 08, 2022 7.574 7.668 7.484 7.564 1,003,974 -0.01(-0.12%)
Jul 07, 2022 7.668 7.706 7.545 7.574 1,238,292 -0.05(-0.62%)
Jul 06, 2022 7.706 7.725 7.522 7.621 1,111,340 -0.08(-0.98%)
Jul 05, 2022 7.829 7.829 7.432 7.697 809,116 -0.13(-1.69%)
Jul 01, 2022 7.687 7.853 7.588 7.829 1,041,516 +0.09(+1.10%)
Jun 30, 2022 7.990 8.057 7.735 7.744 3,582,219 -0.44(-5.43%)
Jun 29, 2022 8.208 8.255 8.061 8.189 916,755 -0.03(-0.35%)
Jun 28, 2022 8.360 8.464 8.199 8.218 1,283,609 +0.04(+0.46%)
Jun 27, 2022 8.293 8.331 8.071 8.180 735,094 -0.06(-0.69%)
Jun 24, 2022 8.038 8.303 7.981 8.237 1,221,422 +0.29(+3.69%)
Jun 23, 2022 8.085 8.113 7.863 7.943 1,074,828 -0.09(-1.06%)
Jun 22, 2022 7.924 8.147 7.915 8.028 629,081 -0.01(-0.12%)
Jun 21, 2022 8.076 8.104 7.952 8.038 899,548 +0.02(+0.24%)
Jun 17, 2022 7.621 8.028 7.612 8.019 1,553,019 +0.37(+4.83%)
Jun 16, 2022 7.650 7.735 7.399 7.650 2,124,587 -0.15(-1.94%)
Jun 15, 2022 7.706 7.910 7.697 7.801 2,127,941 +0.19(+2.49%)
Jun 14, 2022 7.934 7.943 7.569 7.612 1,030,402 -0.27(-3.48%)
Jun 13, 2022 7.943 8.019 7.645 7.886 1,978,771 -0.39(-4.69%)
Jun 10, 2022 8.530 8.577 8.274 8.274 1,097,282 -0.41(-4.69%)
Jun 09, 2022 8.795 8.942 8.648 8.681 609,050 -0.28(-3.17%)
Jun 08, 2022 8.965 9.093 8.861 8.965 606,579 -0.03(-0.32%)
Jun 07, 2022 8.710 9.022 8.568 8.994 1,139,725 +0.16(+1.82%)
Jun 06, 2022 9.079 9.212 8.814 8.833 1,312,029 -0.31(-3.42%)
Jun 03, 2022 9.306 9.306 9.070 9.145 1,106,513 -0.29(-3.11%)
Jun 02, 2022 9.287 9.534 9.259 9.439 1,296,801 -0.04(-0.40%)
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.