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 )

2.170 -0.140 (-6.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2022 10.95 11.13 10.74 10.98 3,615,002 +0.06(+0.52%)
Mar 30, 2022 10.89 10.99 10.75 10.93 2,086,210 -0.07(-0.60%)
Mar 29, 2022 10.89 11.17 10.80 10.99 1,818,077 +0.26(+2.45%)
Mar 28, 2022 10.79 10.80 10.48 10.73 1,409,845 -0.08(-0.78%)
Mar 25, 2022 10.79 10.88 10.67 10.81 846,064 -0.03(-0.26%)
Mar 24, 2022 10.56 10.92 10.47 10.84 1,291,027 +0.29(+2.76%)
Mar 23, 2022 10.56 10.75 10.43 10.55 1,535,949 +0.02(+0.18%)
Mar 22, 2022 10.08 10.54 9.997 10.53 1,286,560 +0.55(+5.55%)
Mar 21, 2022 10.17 10.27 9.903 9.978 652,332 -0.20(-1.94%)
Mar 18, 2022 9.744 10.24 9.537 10.18 2,714,837 +0.54(+5.65%)
Mar 17, 2022 9.593 9.734 9.453 9.631 1,915,375 -0.06(-0.58%)
Mar 16, 2022 9.453 9.706 9.387 9.687 1,347,516 +0.38(+4.14%)
Mar 15, 2022 9.255 9.420 9.143 9.302 878,052 +0.10(+1.12%)
Mar 14, 2022 9.331 9.565 9.180 9.199 980,944 -0.03(-0.31%)
Mar 11, 2022 9.302 9.415 9.209 9.227 578,095 +0.00(+0.00%)
Mar 10, 2022 9.378 9.148 9.227 1,267,790 -0.28(-2.96%)
Mar 09, 2022 9.143 9.612 9.143 9.509 1,381,504 +0.56(+6.30%)
Mar 08, 2022 8.655 9.143 8.617 8.946 2,957,916 +0.32(+3.70%)
Mar 07, 2022 9.190 9.265 8.598 8.627 1,818,589 -0.75(-8.01%)
Mar 04, 2022 9.631 9.669 9.293 9.378 1,046,128 -0.41(-4.22%)
Mar 03, 2022 9.856 10.01 9.701 9.791 1,155,127 -0.05(-0.48%)
Mar 02, 2022 9.706 9.969 9.579 9.837 1,620,890 +0.18(+1.85%)
Mar 01, 2022 10.02 10.07 9.579 9.659 1,555,991 -0.36(-3.56%)
Feb 28, 2022 9.706 10.07 9.612 10.02 2,245,313 +0.16(+1.62%)
Feb 25, 2022 9.725 9.903 9.462 9.856 1,080,290 +0.43(+4.58%)
Feb 24, 2022 9.284 9.485 9.152 9.424 1,547,965 -0.17(-1.76%)
Feb 23, 2022 9.941 9.941 9.537 9.593 2,041,176 -0.26(-2.67%)
Feb 22, 2022 9.640 9.941 9.622 9.856 2,006,070 -0.01(-0.10%)
Feb 18, 2022 9.866 0 -0.32(-3.13%)
Feb 17, 2022 10.22 10.48 10.16 10.18 1,250,350 -0.16(-1.54%)
Feb 16, 2022 10.02 10.43 9.856 10.34 1,462,245 +0.32(+3.18%)
Feb 15, 2022 9.978 10.26 9.960 10.03 1,462,217 +0.10(+1.04%)
Feb 14, 2022 10.21 10.22 9.781 9.922 1,450,923 -0.28(-2.76%)
Feb 11, 2022 10.05 10.39 10.03 10.20 1,652,440 +0.11(+1.12%)
Feb 10, 2022 9.997 10.26 9.997 10.09 1,400,297 -0.04(-0.37%)
Feb 09, 2022 10.16 10.24 10.05 10.13 1,509,357 +0.06(+0.56%)
Feb 08, 2022 9.847 10.09 9.734 10.07 1,617,682 +0.30(+3.07%)
Feb 07, 2022 9.753 9.856 9.640 9.772 797,584 -0.03(-0.29%)
Feb 04, 2022 9.837 9.842 9.584 9.800 1,349,116 +0.21(+2.15%)
Feb 03, 2022 9.622 9.762 9.593 960,672 -0.18(-1.83%)
Feb 02, 2022 9.847 9.856 9.584 9.772 992,302 -0.01(-0.10%)
Feb 01, 2022 9.556 9.978 9.556 9.781 1,769,351 +0.18(+1.86%)
Jan 31, 2022 9.030 9.715 9.603 1,823,251 +0.58(+6.45%)
Jan 28, 2022 9.143 9.143 8.842 9.021 1,785,756 -0.11(-1.23%)
Jan 27, 2022 9.002 9.251 9.002 9.133 1,592,623 +0.18(+1.99%)
Jan 26, 2022 9.096 9.209 8.918 8.955 1,010,321 -0.02(-0.21%)
Jan 25, 2022 8.983 9.152 8.781 8.974 1,743,536 -0.04(-0.42%)
Jan 24, 2022 9.199 9.237 8.580 9.011 1,320,588 -0.18(-1.94%)
Jan 21, 2022 9.340 9.462 9.016 9.190 1,963,429 -0.25(-2.68%)
Jan 20, 2022 9.669 9.725 9.424 9.443 923,006 -0.16(-1.66%)
Jan 19, 2022 9.884 9.894 9.500 9.603 1,019,588 -0.24(-2.48%)
Jan 18, 2022 9.800 9.884 9.603 9.847 1,412,715 +0.00(+0.00%)
Jan 14, 2022 9.847 0 -0.10(-1.04%)
Jan 13, 2022 9.884 10.03 9.828 9.950 1,515,820 +0.14(+1.44%)
Jan 12, 2022 9.556 9.875 9.471 9.809 1,869,861 +0.34(+3.57%)
Jan 11, 2022 9.255 9.481 9.152 9.471 1,172,091 +0.22(+2.33%)
Jan 10, 2022 9.434 9.434 9.143 9.255 814,581 -0.14(-1.50%)
Jan 07, 2022 9.162 9.424 9.124 9.396 2,098,380 +0.22(+2.35%)
Jan 06, 2022 9.152 9.349 9.068 9.180 1,403,815 +0.11(+1.24%)
Jan 05, 2022 8.927 9.180 8.927 9.068 2,107,302 +0.13(+1.47%)
Jan 04, 2022 8.946 9.143 8.875 8.936 1,255,492 +0.08(+0.85%)
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.