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 )

3.160 +0.180 (+6.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 10.28 10.50 10.28 10.46 1,830,770 +0.18(+1.78%)
Mar 30, 2004 10.22 10.30 10.18 10.28 1,415,838 +0.06(+0.54%)
Mar 29, 2004 10.30 10.48 10.12 10.22 3,519,007 -0.07(-0.71%)
Mar 26, 2004 9.834 10.38 9.834 10.30 5,552,041 +0.47(+4.81%)
Mar 25, 2004 9.890 10.00 9.784 9.823 4,846,610 +0.32(+3.37%)
Mar 24, 2004 9.505 9.547 9.415 9.503 3,985,976 +0.12(+1.27%)
Mar 23, 2004 9.205 9.426 9.160 9.384 2,638,011 +0.28(+3.06%)
Mar 22, 2004 9.258 9.258 9.026 9.105 1,662,444 -0.20(-2.11%)
Mar 19, 2004 9.260 9.392 9.205 9.302 1,555,657 +0.04(+0.45%)
Mar 18, 2004 9.309 9.309 9.116 9.260 990,046 -0.05(-0.52%)
Mar 17, 2004 9.209 9.355 9.209 9.309 1,819,458 +0.12(+1.27%)
Mar 16, 2004 9.160 9.211 9.116 9.191 1,057,014 +0.13(+1.44%)
Mar 15, 2004 9.171 9.267 9.030 9.061 1,490,499 -0.24(-2.59%)
Mar 12, 2004 9.337 9.355 9.185 9.302 1,919,006 +0.06(+0.62%)
Mar 11, 2004 9.370 9.437 9.244 9.244 1,471,042 -0.23(-2.38%)
Mar 10, 2004 9.644 9.644 9.410 9.470 792,760 -0.12(-1.24%)
Mar 09, 2004 9.671 9.691 9.541 9.589 583,710 -0.10(-1.07%)
Mar 08, 2004 9.713 9.894 9.691 9.693 1,807,693 -0.04(-0.36%)
Mar 05, 2004 9.591 9.790 9.591 9.728 961,991 +0.03(+0.32%)
Mar 04, 2004 9.538 9.733 9.538 9.697 1,544,345 +0.21(+2.26%)
Mar 03, 2004 9.647 9.649 9.428 9.483 1,831,223 -0.21(-2.14%)
Mar 02, 2004 9.890 9.956 9.651 9.691 1,722,626 -0.23(-2.36%)
Mar 01, 2004 9.746 9.934 9.744 9.925 2,713,577 +0.16(+1.68%)
Feb 27, 2004 9.647 9.768 9.647 9.762 3,353,396 +0.06(+0.62%)
Feb 26, 2004 9.558 9.762 9.536 9.702 3,094,120 +0.23(+2.38%)
Feb 25, 2004 9.317 9.594 9.317 9.476 1,148,869 +0.16(+1.71%)
Feb 24, 2004 9.362 9.437 9.194 9.317 4,417,651 -0.07(-0.71%)
Feb 23, 2004 9.613 9.613 9.282 9.384 3,247,966 -0.12(-1.26%)
Feb 20, 2004 9.801 9.801 9.315 9.503 4,282,356 -0.32(-3.26%)
Feb 19, 2004 9.812 9.872 9.812 9.823 2,018,553 +0.00(+0.00%)
Feb 18, 2004 9.901 9.945 9.801 9.823 1,660,634 -0.10(-1.02%)
Feb 17, 2004 9.779 10.08 9.779 9.925 1,681,449 +0.20(+2.07%)
Feb 13, 2004 9.790 9.810 9.669 9.724 1,354,299 -0.09(-0.90%)
Feb 12, 2004 9.755 9.881 9.737 9.812 1,826,246 +0.00(+0.02%)
Feb 11, 2004 9.507 9.834 9.470 9.810 3,118,554 +0.34(+3.59%)
Feb 10, 2004 9.503 9.547 9.390 9.470 2,059,730 -0.03(-0.35%)
Feb 09, 2004 9.426 9.536 9.404 9.503 758,371 +0.07(+0.77%)
Feb 06, 2004 9.293 9.485 9.293 9.430 1,690,951 +0.15(+1.60%)
Feb 05, 2004 9.300 9.348 9.242 9.282 761,086 +0.03(+0.29%)
Feb 04, 2004 9.255 9.297 9.183 9.255 2,471,947 -0.03(-0.29%)
Feb 03, 2004 9.238 9.335 9.118 9.282 1,128,507 +0.04(+0.48%)
Feb 02, 2004 9.061 9.304 9.061 9.238 4,425,795 +0.29(+3.21%)
Jan 30, 2004 9.081 9.088 8.946 8.950 2,685,975 -0.12(-1.29%)
Jan 29, 2004 9.183 9.269 8.995 9.068 3,621,270 -0.30(-3.23%)
Jan 28, 2004 9.680 9.709 9.370 9.370 1,824,888 -0.31(-3.20%)
Jan 27, 2004 9.724 9.781 9.613 9.680 1,649,775 -0.09(-0.90%)
Jan 26, 2004 9.691 9.823 9.569 9.768 775,113 +0.06(+0.61%)
Jan 23, 2004 9.735 9.857 9.680 9.709 985,973 -0.09(-0.95%)
Jan 22, 2004 9.846 9.923 9.801 9.801 2,157,468 -0.04(-0.45%)
Jan 21, 2004 9.680 9.963 9.574 9.846 1,904,526 +0.13(+1.37%)
Jan 20, 2004 9.459 9.868 9.434 9.713 2,404,074 +0.28(+2.93%)
Jan 16, 2004 9.269 9.439 9.260 9.437 1,221,720 +0.19(+2.06%)
Jan 15, 2004 9.238 9.339 9.213 9.247 775,113 -0.02(-0.26%)
Jan 14, 2004 9.392 9.434 9.149 9.271 1,548,417 -0.02(-0.19%)
Jan 13, 2004 9.339 9.395 9.271 9.289 814,480 -0.05(-0.54%)
Jan 12, 2004 9.368 9.468 9.326 9.339 704,978 -0.03(-0.28%)
Jan 09, 2004 9.392 9.492 9.315 9.366 2,677,830 -0.03(-0.33%)
Jan 08, 2004 9.434 9.636 9.353 9.397 2,353,395 -0.03(-0.33%)
Jan 07, 2004 9.293 9.503 9.293 9.428 3,598,645 +0.15(+1.57%)
Jan 06, 2004 9.227 9.282 9.183 9.282 2,998,192 +0.19(+2.04%)
Jan 05, 2004 8.884 9.174 8.884 9.096 2,214,934 +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.