Skip to main content

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

2.620 +0.060 (+2.34%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 2.620 2.640 2.555 2.560 578,886 -0.06(-2.29%)
Jul 12, 2024 2.620 2.635 2.580 2.620 1,047,461 +0.05(+1.95%)
Jul 11, 2024 2.670 2.670 2.560 2.570 976,548 -0.03(-1.15%)
Jul 10, 2024 2.660 2.690 2.590 2.600 1,045,979 -0.06(-2.26%)
Jul 09, 2024 2.700 2.710 2.640 2.660 1,220,440 -0.04(-1.48%)
Jul 08, 2024 2.650 2.720 2.640 2.700 803,153 +0.06(+2.27%)
Jul 05, 2024 2.720 2.720 2.620 2.640 1,000,713 -0.07(-2.58%)
Jul 03, 2024 2.650 2.730 2.635 2.710 364,611 +0.09(+3.44%)
Jul 02, 2024 2.700 2.725 2.620 2.620 767,500 -0.10(-3.68%)
Jul 01, 2024 2.760 2.780 2.710 2.720 879,856 -0.05(-1.81%)
Jun 28, 2024 2.760 2.830 2.720 2.770 2,694,576 +0.05(+1.84%)
Jun 27, 2024 2.790 2.790 2.710 2.720 1,596,761 -0.04(-1.45%)
Jun 26, 2024 2.670 2.770 2.660 2.760 1,541,531 +0.07(+2.60%)
Jun 25, 2024 2.820 2.830 2.675 2.690 1,415,668 -0.12(-4.27%)
Jun 24, 2024 2.800 2.830 2.750 2.810 1,080,939 +0.05(+1.81%)
Jun 21, 2024 2.900 2.900 2.740 2.760 2,022,874 -0.13(-4.50%)
Jun 20, 2024 2.800 2.900 2.750 2.890 1,343,483 +0.09(+3.21%)
Jun 18, 2024 2.710 2.870 2.700 2.800 2,152,597 +0.12(+4.48%)
Jun 17, 2024 2.650 2.695 2.615 2.680 816,974 +0.02(+0.75%)
Jun 14, 2024 2.650 2.785 2.640 2.660 1,249,457 +0.02(+0.76%)
Jun 13, 2024 2.740 2.780 2.630 2.640 1,230,436 -0.10(-3.65%)
Jun 12, 2024 2.850 2.900 2.690 2.740 2,306,207 -0.10(-3.52%)
Jun 11, 2024 2.850 2.870 2.770 2.840 897,592 -0.01(-0.35%)
Jun 10, 2024 2.890 2.900 2.820 2.850 1,220,635 +0.00(+0.00%)
Jun 07, 2024 2.990 3.000 2.760 2.850 2,709,500 -0.15(-5.00%)
Jun 06, 2024 3.020 3.100 2.935 3.000 2,438,603 -0.04(-1.32%)
Jun 05, 2024 3.030 3.140 3.013 3.040 991,767 +0.04(+1.33%)
Jun 04, 2024 3.000 3.140 2.990 3.000 986,421 -0.03(-0.99%)
Jun 03, 2024 3.290 3.330 2.945 3.030 4,034,562 -0.30(-9.01%)
May 31, 2024 3.300 3.370 3.230 3.330 1,210,279 +0.03(+0.91%)
May 30, 2024 3.160 3.330 3.160 3.300 1,073,499 +0.16(+4.96%)
May 29, 2024 3.038 3.144 2.999 3.144 879,412 +0.10(+3.17%)
May 28, 2024 3.086 3.125 3.047 3.047 371,382 +0.01(+0.32%)
May 24, 2024 3.067 3.105 3.028 3.038 480,338 -0.01(-0.32%)
May 23, 2024 3.125 3.125 3.009 3.047 741,635 -0.05(-1.56%)
May 22, 2024 3.144 3.183 3.076 3.096 929,065 -0.07(-2.14%)
May 21, 2024 3.250 3.250 3.144 3.163 999,094 -0.13(-3.82%)
May 20, 2024 3.231 3.313 3.159 3.289 891,766 +0.09(+2.72%)
May 17, 2024 3.192 3.221 3.125 3.202 1,093,759 +0.01(+0.30%)
May 16, 2024 3.192 3.250 3.144 3.192 630,941 -0.02(-0.60%)
May 15, 2024 3.241 3.304 3.163 3.212 838,317 +0.04(+1.22%)
May 14, 2024 3.241 3.308 3.159 3.173 755,424 -0.06(-1.80%)
May 13, 2024 3.231 3.279 3.173 3.231 1,195,493 +0.06(+1.83%)
May 10, 2024 3.192 3.202 3.125 3.173 493,471 -0.02(-0.61%)
May 09, 2024 3.105 3.250 3.096 3.192 838,740 +0.05(+1.54%)
May 08, 2024 3.096 3.168 3.062 3.144 889,851 -0.01(-0.31%)
May 07, 2024 3.173 3.221 3.057 3.154 1,738,138 +0.00(+0.00%)
May 06, 2024 3.096 3.202 3.052 3.154 1,520,981 +0.09(+2.84%)
May 03, 2024 2.921 3.084 2.921 3.067 1,284,555 +0.17(+6.02%)
May 02, 2024 2.873 2.980 2.834 2.892 1,350,758 +0.08(+2.75%)
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.