Indicators

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

3.330 +0.030 (+0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	17.96	17.96	17.84	17.86	2,616,698	-0.10(-0.57%)
Jan 30, 2006	18.03	18.11	17.88	17.97	2,336,087	-0.04(-0.20%)
Jan 27, 2006	18.30	18.42	17.97	18.00	4,665,626	-0.25(-1.39%)
Jan 26, 2006	18.17	18.37	18.16	18.26	5,781,523	+0.08(+0.42%)
Jan 25, 2006	18.09	18.20	18.07	18.18	3,520,733	+0.25(+1.37%)
Jan 24, 2006	17.83	17.98	17.79	17.94	3,245,734	+0.19(+1.07%)
Jan 23, 2006	17.58	17.76	17.58	17.74	3,136,296	+0.28(+1.58%)
Jan 20, 2006	17.61	17.69	17.46	17.47	6,497,549	-0.19(-1.09%)
Jan 19, 2006	17.28	17.68	17.25	17.66	2,253,306	+0.53(+3.11%)
Jan 18, 2006	17.00	17.13	16.98	17.13	2,592,846	-0.12(-0.68%)
Jan 17, 2006	17.45	17.45	17.15	17.25	2,851,476	-0.33(-1.85%)
Jan 13, 2006	17.12	17.62	17.12	17.57	5,550,019	-0.29(-1.62%)
Jan 12, 2006	18.06	18.08	17.84	17.86	1,289,875	-0.19(-1.07%)
Jan 11, 2006	18.07	18.12	18.02	18.05	2,612,489	+0.01(+0.08%)
Jan 10, 2006	18.12	18.13	17.92	18.04	3,210,658	-0.12(-0.64%)
Jan 09, 2006	17.95	18.16	17.84	18.15	1,882,900	+0.25(+1.42%)
Jan 06, 2006	17.86	17.92	17.84	17.90	1,845,017	+0.15(+0.87%)
Jan 05, 2006	17.96	18.00	17.71	17.74	1,652,799	-0.16(-0.91%)
Jan 04, 2006	17.96	18.02	17.82	17.91	1,834,261	+0.04(+0.24%)

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.