Indicators

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

3.200 -0.070 (-2.14%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.072	9.078	8.937	8.942	2,688,649	-0.12(-1.29%)
Jan 29, 2004	9.173	9.260	8.986	9.059	3,624,876	-0.30(-3.23%)
Jan 28, 2004	9.670	9.699	9.361	9.361	1,826,705	-0.31(-3.20%)
Jan 27, 2004	9.714	9.772	9.604	9.670	1,651,417	-0.09(-0.91%)
Jan 26, 2004	9.681	9.814	9.560	9.758	775,885	+0.06(+0.61%)
Jan 23, 2004	9.725	9.847	9.670	9.699	986,955	-0.09(-0.95%)
Jan 22, 2004	9.836	9.913	9.792	9.792	2,159,616	-0.04(-0.45%)
Jan 21, 2004	9.670	9.953	9.564	9.836	1,906,423	+0.13(+1.37%)
Jan 20, 2004	9.449	9.858	9.425	9.703	2,406,468	+0.28(+2.93%)
Jan 16, 2004	9.260	9.430	9.251	9.427	1,222,937	+0.19(+2.06%)
Jan 15, 2004	9.229	9.330	9.204	9.237	775,885	-0.02(-0.26%)
Jan 14, 2004	9.383	9.425	9.140	9.262	1,549,959	-0.02(-0.19%)
Jan 13, 2004	9.330	9.385	9.262	9.279	815,291	-0.05(-0.54%)
Jan 12, 2004	9.359	9.458	9.317	9.330	705,679	-0.03(-0.28%)
Jan 09, 2004	9.383	9.482	9.306	9.357	2,680,496	-0.03(-0.33%)
Jan 08, 2004	9.425	9.626	9.343	9.388	2,355,739	-0.03(-0.33%)
Jan 07, 2004	9.284	9.494	9.284	9.418	3,602,229	+0.15(+1.57%)
Jan 06, 2004	9.218	9.273	9.173	9.273	3,001,178	+0.19(+2.04%)
Jan 05, 2004	8.875	9.165	8.875	9.087	2,217,139	+0.24(+2.69%)

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.