Skip to main content

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

2.800 +0.120 (+4.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.75 24.20 23.44 24.18 2,348,462 +0.72(+3.08%)
Jan 28, 2016 24.08 24.08 23.24 23.45 1,553,999 -0.28(-1.19%)
Jan 27, 2016 23.97 24.40 23.56 23.74 1,921,094 -0.44(-1.81%)
Jan 26, 2016 23.80 24.18 23.67 24.18 835,044 +0.53(+2.24%)
Jan 25, 2016 24.06 24.18 23.63 23.65 634,651 -0.55(-2.26%)
Jan 22, 2016 23.70 24.23 23.68 24.19 1,163,491 +0.86(+3.68%)
Jan 21, 2016 23.00 23.67 22.73 23.34 1,304,319 +0.30(+1.31%)
Jan 20, 2016 22.94 23.28 22.52 23.03 3,075,249 -0.59(-2.51%)
Jan 19, 2016 23.97 24.27 23.34 23.63 1,767,849 -0.14(-0.58%)
Jan 15, 2016 24.21 23.76 23.76 23.76 1,472,037 -1.14(-4.58%)
Jan 14, 2016 24.64 25.00 24.34 24.91 1,519,370 +0.33(+1.34%)
Jan 13, 2016 24.81 24.95 24.34 24.58 2,226,003 -0.12(-0.48%)
Jan 12, 2016 23.97 24.76 23.88 24.70 2,806,164 +1.00(+4.20%)
Jan 11, 2016 23.50 23.75 23.24 23.70 1,599,116 +0.31(+1.33%)
Jan 08, 2016 23.41 23.66 23.10 23.39 2,468,619 +0.20(+0.87%)
Jan 07, 2016 23.17 23.65 23.04 23.19 2,993,378 -0.42(-1.78%)
Jan 06, 2016 23.84 23.96 23.34 23.61 3,518,375 -0.64(-2.64%)
Jan 05, 2016 24.45 24.53 23.96 24.25 1,527,716 -0.19(-0.78%)
Jan 04, 2016 24.03 24.49 24.03 24.44 2,401,140 -0.40(-1.62%)
Dec 31, 2015 25.08 24.84 24.84 24.84 1,434,467 -0.35(-1.38%)
Dec 30, 2015 25.56 25.60 25.14 25.19 1,198,544 -0.44(-1.71%)
Dec 29, 2015 25.69 25.76 25.54 25.63 1,336,392 +0.14(+0.54%)
Dec 28, 2015 25.51 25.61 25.16 25.49 2,487,320 -0.06(-0.25%)
Dec 24, 2015 25.56 25.55 25.55 25.55 996,876 -0.01(-0.04%)
Dec 23, 2015 25.70 25.78 25.43 25.56 981,111 -0.02(-0.07%)
Dec 22, 2015 25.45 25.80 25.35 25.58 2,625,137 +0.32(+1.26%)
Dec 21, 2015 25.37 25.52 25.13 25.26 2,626,695 -0.10(-0.40%)
Dec 18, 2015 25.31 25.71 25.26 25.36 4,341,143 -0.17(-0.68%)
Dec 17, 2015 25.66 25.83 25.17 25.54 2,634,885 -0.21(-0.82%)
Dec 16, 2015 25.42 25.80 25.12 25.75 2,186,113 +0.58(+2.28%)
Dec 15, 2015 24.73 25.31 24.66 25.17 2,673,874 +0.80(+3.30%)
Dec 14, 2015 24.73 24.73 24.11 24.37 2,814,098 -0.38(-1.55%)
Dec 11, 2015 25.27 25.38 24.62 24.75 4,209,727 -0.81(-3.18%)
Dec 10, 2015 25.66 25.84 25.40 25.56 2,513,461 -0.10(-0.39%)
Dec 09, 2015 25.61 25.96 25.50 25.66 2,481,847 +0.11(+0.43%)
Dec 08, 2015 25.75 25.89 25.40 25.55 3,438,504 -0.65(-2.47%)
Dec 07, 2015 26.17 26.28 25.93 26.20 2,730,633 -0.15(-0.55%)
Dec 04, 2015 26.08 26.48 25.99 26.35 4,157,280 +0.30(+1.16%)
Dec 03, 2015 26.56 26.62 25.76 26.05 3,252,844 -0.52(-1.96%)
Dec 02, 2015 26.59 27.00 26.48 26.57 4,211,272 -0.02(-0.07%)
Dec 01, 2015 25.83 26.59 25.75 26.59 3,317,104 +0.84(+3.26%)
Nov 30, 2015 26.44 26.44 25.64 25.75 4,379,831 -0.68(-2.56%)
Nov 27, 2015 26.45 26.54 26.20 26.42 2,662,969 -0.02(-0.07%)
Nov 25, 2015 26.62 26.44 26.44 26.44 1,399,416 -0.20(-0.75%)
Nov 24, 2015 26.60 26.75 26.48 26.64 2,488,649 -0.11(-0.41%)
Nov 23, 2015 26.49 26.82 26.49 26.75 2,863,943 +0.22(+0.83%)
Nov 20, 2015 26.58 26.83 26.47 26.53 2,427,214 +0.08(+0.31%)
Nov 19, 2015 26.48 26.76 26.36 26.45 2,735,139 +0.03(+0.10%)
Nov 18, 2015 25.84 26.48 25.72 26.42 3,069,727 +0.60(+2.33%)
Nov 17, 2015 25.91 26.01 25.62 25.82 1,523,429 -0.06(-0.25%)
Nov 16, 2015 25.43 25.92 25.30 25.88 1,513,162 +0.43(+1.69%)
Nov 13, 2015 25.79 25.91 25.39 25.45 1,244,089 -0.44(-1.69%)
Nov 12, 2015 26.23 26.28 25.86 25.89 1,646,633 -0.50(-1.90%)
Nov 11, 2015 26.35 26.57 26.11 26.39 2,054,754 +0.16(+0.59%)
Nov 10, 2015 26.06 26.47 25.98 26.24 1,923,373 +0.04(+0.14%)
Nov 09, 2015 26.47 26.54 25.92 26.20 1,681,506 -0.34(-1.27%)
Nov 06, 2015 26.58 26.64 26.26 26.54 2,144,618 -0.20(-0.75%)
Nov 05, 2015 27.09 27.28 26.73 26.74 2,361,588 -0.37(-1.35%)
Nov 04, 2015 27.43 27.57 26.85 27.11 2,544,382 -0.35(-1.26%)
Nov 03, 2015 26.98 27.72 26.98 27.45 3,170,238 +0.36(+1.31%)
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.