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 )

2.170 -0.140 (-6.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2004 10.99 11.08 10.97 11.01 1,797,581 -0.04(-0.32%)
Sep 29, 2004 10.81 11.13 10.81 11.04 4,827,558 +0.13(+1.15%)
Sep 28, 2004 10.55 10.94 10.55 10.92 2,587,406 +0.37(+3.46%)
Sep 27, 2004 10.58 10.65 10.51 10.55 2,206,145 -0.03(-0.28%)
Sep 24, 2004 10.49 10.60 10.49 10.58 1,486,250 +0.10(+0.92%)
Sep 23, 2004 10.46 10.50 10.44 10.49 1,484,813 +0.02(+0.22%)
Sep 22, 2004 10.49 10.49 10.41 10.46 1,912,535 -0.04(-0.40%)
Sep 21, 2004 10.39 10.65 10.39 10.51 2,644,883 +0.11(+1.04%)
Sep 20, 2004 10.35 10.50 10.35 10.40 1,381,834 +0.04(+0.42%)
Sep 17, 2004 10.21 10.38 10.21 10.35 1,300,887 +0.10(+1.00%)
Sep 16, 2004 10.21 10.30 10.19 10.25 715,584 +0.09(+0.86%)
Sep 15, 2004 10.01 10.21 10.00 10.16 3,358,551 +0.18(+1.84%)
Sep 14, 2004 9.923 10.00 9.923 9.980 2,699,486 +0.06(+0.57%)
Sep 13, 2004 9.992 10.02 9.907 9.923 1,281,250 -0.06(-0.56%)
Sep 10, 2004 10.01 10.04 9.959 9.980 1,509,719 -0.03(-0.25%)
Sep 09, 2004 10.02 10.03 9.936 10.00 1,189,766 +0.07(+0.67%)
Sep 08, 2004 9.969 10.05 9.926 9.938 1,397,161 -0.01(-0.10%)
Sep 07, 2004 9.955 10.03 9.944 9.948 1,468,528 -0.02(-0.17%)
Sep 03, 2004 10.12 10.15 9.955 9.965 1,293,224 -0.18(-1.79%)
Sep 02, 2004 10.12 10.17 10.10 10.15 2,151,542 +0.05(+0.52%)
Sep 01, 2004 10.07 10.16 10.07 10.09 1,965,222 +0.05(+0.46%)
Aug 31, 2004 10.00 10.05 9.953 10.05 870,771 +0.04(+0.38%)
Aug 30, 2004 10.08 10.11 10.00 10.01 1,163,901 -0.06(-0.60%)
Aug 27, 2004 9.948 10.09 9.938 10.07 1,586,834 +0.17(+1.71%)
Aug 26, 2004 9.959 10.00 9.902 9.902 2,634,824 -0.01(-0.13%)
Aug 25, 2004 9.771 9.923 9.771 9.915 3,905,058 +0.16(+1.69%)
Aug 24, 2004 9.781 9.823 9.740 9.750 1,834,462 +0.02(+0.17%)
Aug 23, 2004 9.854 9.857 9.735 9.733 770,186 -0.07(-0.72%)
Aug 20, 2004 9.771 9.877 9.771 9.804 1,272,149 +0.06(+0.66%)
Aug 19, 2004 9.771 9.911 9.729 9.740 1,698,913 -0.08(-0.85%)
Aug 18, 2004 9.813 9.859 9.754 9.823 612,605 +0.04(+0.43%)
Aug 17, 2004 9.660 9.863 9.660 9.781 1,429,252 +0.14(+1.41%)
Aug 16, 2004 9.577 9.696 9.577 9.646 807,067 +0.07(+0.70%)
Aug 13, 2004 9.573 9.604 9.552 9.579 885,140 +0.01(+0.07%)
Aug 12, 2004 9.671 9.708 9.485 9.573 647,091 -0.08(-0.80%)
Aug 11, 2004 9.771 9.773 9.623 9.650 880,829 -0.14(-1.45%)
Aug 10, 2004 9.604 9.834 9.604 9.792 1,687,897 +0.22(+2.27%)
Aug 09, 2004 9.625 9.708 9.575 9.575 676,787 -0.09(-0.89%)
Aug 06, 2004 9.802 9.806 9.612 9.660 1,731,004 -0.18(-1.87%)
Aug 05, 2004 9.750 10.11 9.750 9.844 3,063,983 +0.09(+0.96%)
Aug 04, 2004 9.836 9.873 9.673 9.750 716,063 -0.08(-0.85%)
Aug 03, 2004 9.829 9.925 9.817 9.834 831,495 -0.05(-0.49%)
Aug 02, 2004 9.813 10.04 9.813 9.882 1,327,710 +0.07(+0.70%)
Jul 30, 2004 9.921 9.955 9.754 9.813 2,504,065 -0.18(-1.78%)
Jul 29, 2004 10.06 10.12 9.990 9.990 2,675,058 -0.07(-0.68%)
Jul 28, 2004 9.875 10.06 9.871 10.06 4,501,857 +0.20(+2.08%)
Jul 27, 2004 9.395 9.857 9.395 9.854 6,473,785 +0.71(+7.74%)
Jul 26, 2004 9.186 9.218 9.111 9.147 403,773 -0.04(-0.48%)
Jul 23, 2004 9.239 9.241 9.168 9.191 604,462 -0.10(-1.08%)
Jul 22, 2004 9.176 9.307 9.174 9.291 1,518,341 +0.11(+1.25%)
Jul 21, 2004 9.207 9.289 9.147 9.176 886,577 -0.00(-0.02%)
Jul 20, 2004 9.082 9.197 9.082 9.178 1,007,278 +0.08(+0.85%)
Jul 19, 2004 9.228 9.228 9.082 9.101 956,507 -0.10(-1.04%)
Jul 16, 2004 9.149 9.280 9.149 9.197 681,577 +0.05(+0.52%)
Jul 15, 2004 9.186 9.213 9.117 9.149 1,203,656 -0.06(-0.63%)
Jul 14, 2004 9.291 9.316 9.180 9.207 2,259,789 -0.08(-0.90%)
Jul 13, 2004 9.320 9.381 9.276 9.291 654,754 -0.04(-0.38%)
Jul 12, 2004 9.282 9.332 9.239 9.326 463,644 +0.05(+0.49%)
Jul 09, 2004 9.203 9.299 9.203 9.280 814,252 +0.08(+0.84%)
Jul 08, 2004 9.207 9.291 9.197 9.203 2,071,074 -0.09(-0.94%)
Jul 07, 2004 9.395 9.395 9.261 9.291 630,327 -0.05(-0.56%)
Jul 06, 2004 9.445 9.466 9.224 9.343 897,593 -0.15(-1.63%)
Jul 02, 2004 9.395 9.500 9.374 9.497 1,032,663 +0.06(+0.62%)
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.