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 )

2.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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, 2022 5.235 5.302 5.084 5.103 2,040,795 -0.13(-2.54%)
Sep 29, 2022 5.292 5.363 5.202 5.235 2,805,557 -0.13(-2.47%)
Sep 28, 2022 5.160 5.454 5.160 5.368 4,550,555 +0.19(+3.66%)
Sep 27, 2022 5.131 5.273 5.122 5.179 1,831,071 +0.08(+1.49%)
Sep 26, 2022 5.321 5.387 5.084 5.103 1,515,538 -0.27(-4.95%)
Sep 23, 2022 5.435 5.435 5.264 5.368 1,717,795 -0.11(-2.08%)
Sep 22, 2022 5.482 5.539 5.425 5.482 1,095,407 -0.03(-0.52%)
Sep 21, 2022 5.691 5.767 5.510 5.510 1,578,593 -0.23(-3.97%)
Sep 20, 2022 5.738 5.861 5.681 5.738 1,326,925 -0.08(-1.31%)
Sep 19, 2022 5.738 5.823 5.615 5.814 1,060,604 +0.14(+2.51%)
Sep 16, 2022 5.795 5.795 5.610 5.672 827,050 -0.20(-3.39%)
Sep 15, 2022 5.890 6.008 5.823 5.871 939,394 -0.04(-0.64%)
Sep 14, 2022 6.061 6.061 5.866 5.909 740,302 -0.12(-2.04%)
Sep 13, 2022 6.117 6.231 6.027 6.032 798,816 -0.28(-4.36%)
Sep 12, 2022 6.136 6.326 6.136 6.307 736,520 +0.21(+3.42%)
Sep 09, 2022 5.966 6.108 5.937 6.099 746,649 +0.17(+2.88%)
Sep 08, 2022 5.956 5.966 5.805 5.928 869,623 -0.07(-1.11%)
Sep 07, 2022 5.890 6.013 5.748 5.994 2,154,781 +0.10(+1.77%)
Sep 06, 2022 6.061 6.127 5.805 5.890 953,127 -0.15(-2.51%)
Sep 02, 2022 5.937 6.070 5.861 6.042 1,138,490 +0.12(+2.08%)
Sep 01, 2022 5.956 5.994 5.767 5.918 1,743,725 -0.09(-1.42%)
Aug 31, 2022 6.241 6.250 5.975 6.004 2,335,546 -0.18(-2.91%)
Aug 30, 2022 6.336 6.397 6.127 6.184 923,310 -0.14(-2.25%)
Aug 29, 2022 6.440 6.544 6.312 6.326 977,488 -0.15(-2.34%)
Aug 26, 2022 6.592 6.677 6.421 6.478 1,420,152 -0.15(-2.29%)
Aug 25, 2022 6.544 6.630 6.487 6.630 1,581,209 +0.14(+2.19%)
Aug 24, 2022 6.497 6.573 6.449 6.487 1,227,335 -0.01(-0.15%)
Aug 23, 2022 6.440 6.544 6.421 6.497 1,112,296 +0.09(+1.33%)
Aug 22, 2022 6.554 6.592 6.402 6.412 1,210,582 -0.29(-4.38%)
Aug 19, 2022 6.743 6.753 6.658 6.706 801,947 -0.12(-1.81%)
Aug 18, 2022 6.725 6.857 6.535 6.829 1,239,823 +0.10(+1.55%)
Aug 17, 2022 7.019 7.028 6.658 6.725 1,537,537 -0.35(-4.96%)
Aug 16, 2022 7.113 7.113 6.966 7.075 1,664,683 -0.01(-0.13%)
Aug 15, 2022 7.037 7.118 7.019 7.085 1,190,815 +0.00(+0.00%)
Aug 12, 2022 7.019 7.132 6.957 7.085 1,935,091 +0.12(+1.77%)
Aug 11, 2022 7.132 7.189 6.924 6.962 1,578,764 -0.15(-2.13%)
Aug 10, 2022 7.066 7.256 7.000 7.113 3,697,577 +0.16(+2.32%)
Aug 09, 2022 7.047 7.047 6.895 6.952 820,098 -0.09(-1.35%)
Aug 08, 2022 6.962 7.180 6.962 7.047 2,273,976 +0.09(+1.36%)
Aug 05, 2022 7.019 7.113 6.867 6.952 2,292,332 -0.13(-1.87%)
Aug 04, 2022 7.019 7.170 7.019 7.085 1,753,388 +0.04(+0.54%)
Aug 03, 2022 7.037 7.128 7.004 7.047 1,538,769 +0.02(+0.27%)
Aug 02, 2022 7.360 7.407 7.028 7.028 1,676,713 -0.35(-4.76%)
Aug 01, 2022 7.322 7.588 7.298 7.379 2,895,314 -0.04(-0.51%)
Jul 29, 2022 7.455 7.569 7.350 7.417 1,592,521 -0.03(-0.38%)
Jul 28, 2022 7.199 7.559 7.170 7.445 3,132,078 +0.17(+2.35%)
Jul 27, 2022 7.313 7.369 7.000 7.275 1,454,459 +0.12(+1.72%)
Jul 26, 2022 7.360 7.445 7.075 7.151 1,723,955 -0.30(-4.07%)
Jul 25, 2022 7.531 7.569 7.407 7.455 869,820 -0.05(-0.63%)
Jul 22, 2022 7.607 7.673 7.445 7.502 651,223 -0.07(-0.88%)
Jul 21, 2022 7.588 7.711 7.417 7.569 863,139 -0.07(-0.87%)
Jul 20, 2022 7.645 7.768 7.607 7.635 1,143,332 +0.05(+0.62%)
Jul 19, 2022 7.673 7.749 7.497 7.588 855,048 +0.00(+0.00%)
Jul 18, 2022 7.654 7.730 7.540 7.588 496,393 +0.06(+0.76%)
Jul 15, 2022 7.531 7.592 7.407 7.531 540,168 +0.15(+2.06%)
Jul 14, 2022 7.275 7.398 7.199 7.379 1,011,358 -0.03(-0.38%)
Jul 13, 2022 7.332 7.483 7.237 7.407 1,209,677 +0.00(+0.00%)
Jul 12, 2022 7.322 7.535 7.322 7.407 705,820 +0.06(+0.77%)
Jul 11, 2022 7.464 7.474 7.199 7.350 2,053,301 -0.23(-3.00%)
Jul 08, 2022 7.588 7.682 7.497 7.578 1,002,148 -0.01(-0.13%)
Jul 07, 2022 7.682 7.720 7.559 7.588 1,236,041 -0.05(-0.62%)
Jul 06, 2022 7.720 7.739 7.535 7.635 1,109,319 -0.08(-0.98%)
Jul 05, 2022 7.844 7.844 7.445 7.711 807,645 -0.13(-1.69%)
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.