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 )

3.330 +0.030 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2021 7.618 7.749 6.985 6.994 1,976,993 -0.63(-8.30%)
Jan 28, 2021 7.618 7.767 7.600 7.627 1,209,887 +0.10(+1.36%)
Jan 27, 2021 8.093 8.130 7.525 7.525 1,990,119 -0.70(-8.49%)
Jan 26, 2021 8.158 8.373 8.061 8.223 3,796,572 +0.19(+2.32%)
Jan 25, 2021 8.009 8.112 7.898 8.037 1,378,661 +0.03(+0.35%)
Jan 22, 2021 7.888 8.065 7.739 8.009 1,269,175 +0.02(+0.23%)
Jan 21, 2021 7.963 8.102 7.935 7.991 1,445,627 +0.03(+0.35%)
Jan 20, 2021 7.898 8.037 7.730 7.963 806,546 +0.14(+1.79%)
Jan 19, 2021 8.009 8.084 7.776 7.823 644,350 -0.09(-1.18%)
Jan 15, 2021 8.028 8.093 7.898 7.916 795,972 -0.23(-2.86%)
Jan 14, 2021 8.205 8.307 8.102 8.149 1,733,850 -0.05(-0.57%)
Jan 13, 2021 8.400 8.400 8.168 8.196 1,021,137 -0.22(-2.65%)
Jan 12, 2021 8.540 8.615 8.326 8.419 975,684 -0.07(-0.88%)
Jan 11, 2021 8.522 8.568 8.373 8.494 857,837 -0.15(-1.72%)
Jan 08, 2021 8.484 8.698 8.475 8.643 1,010,830 +0.17(+1.98%)
Jan 07, 2021 8.363 8.577 8.205 8.475 1,419,242 +0.20(+2.36%)
Jan 06, 2021 8.037 8.475 8.014 8.279 964,249 +0.27(+3.37%)
Jan 05, 2021 7.702 8.047 7.665 8.009 726,969 +0.26(+3.37%)
Jan 04, 2021 7.730 7.898 7.697 7.749 666,388 +0.07(+0.97%)
Dec 31, 2020 7.674 7.674 7.674 713,517 -0.11(-1.44%)
Dec 30, 2020 7.776 7.925 7.688 7.786 713,517 +0.09(+1.21%)
Dec 29, 2020 7.395 7.735 7.395 7.693 1,033,239 +0.33(+4.42%)
Dec 28, 2020 7.357 7.441 7.246 7.367 462,069 +0.01(+0.13%)
Dec 24, 2020 7.441 7.450 7.348 7.357 393,315 -0.04(-0.50%)
Dec 23, 2020 7.097 7.413 7.097 7.395 1,760,610 +0.27(+3.79%)
Dec 22, 2020 7.311 7.311 7.111 7.125 1,123,862 -0.16(-2.17%)
Dec 21, 2020 7.488 7.544 7.194 7.283 1,509,367 -0.38(-4.98%)
Dec 18, 2020 7.832 7.953 7.604 7.665 2,156,203 -0.16(-2.02%)
Dec 17, 2020 7.730 7.934 7.655 7.823 4,898,285 +0.18(+2.31%)
Dec 16, 2020 7.637 7.683 7.562 7.646 1,571,626 -0.01(-0.12%)
Dec 15, 2020 7.423 7.688 7.403 7.655 765,245 +0.20(+2.62%)
Dec 14, 2020 7.646 7.702 7.460 7.460 723,488 -0.13(-1.72%)
Dec 11, 2020 7.609 7.683 7.488 7.590 934,379 -0.07(-0.85%)
Dec 10, 2020 7.460 7.688 7.423 7.655 1,335,359 +0.17(+2.24%)
Dec 09, 2020 7.739 7.776 7.357 7.488 1,855,862 -0.20(-2.55%)
Dec 08, 2020 7.721 7.907 7.665 7.683 1,146,670 -0.09(-1.20%)
Dec 07, 2020 7.963 8.009 7.702 7.776 1,190,940 -0.20(-2.45%)
Dec 04, 2020 8.000 8.177 7.925 7.972 1,933,399 +0.07(+0.94%)
Dec 03, 2020 7.665 7.995 7.627 7.898 1,707,288 +0.30(+3.92%)
Dec 02, 2020 7.674 7.781 7.576 7.600 987,057 -0.12(-1.57%)
Dec 01, 2020 7.665 7.851 7.572 7.721 1,332,198 +0.25(+3.37%)
Nov 30, 2020 7.665 7.693 7.450 7.469 1,235,201 -0.20(-2.55%)
Nov 27, 2020 7.832 7.851 7.567 7.665 780,618 -0.10(-1.32%)
Nov 25, 2020 7.795 7.842 7.669 7.767 2,031,110 -0.07(-0.95%)
Nov 24, 2020 7.804 7.944 7.674 7.842 2,542,955 +0.17(+2.18%)
Nov 23, 2020 7.739 7.739 7.609 7.674 1,583,643 +0.01(+0.12%)
Nov 20, 2020 7.562 7.693 7.562 7.665 1,065,055 +0.08(+1.11%)
Nov 19, 2020 7.488 7.693 7.404 7.581 940,830 +0.04(+0.49%)
Nov 18, 2020 7.749 7.814 7.534 7.544 2,179,885 -0.23(-2.99%)
Nov 17, 2020 7.711 7.851 7.674 7.776 3,643,258 -0.06(-0.71%)
Nov 16, 2020 7.776 7.986 7.730 7.832 790,369 +0.19(+2.44%)
Nov 13, 2020 7.423 7.702 7.367 7.646 1,083,416 +0.33(+4.45%)
Nov 12, 2020 7.357 7.497 7.260 7.320 971,572 -0.13(-1.75%)
Nov 11, 2020 7.413 7.460 7.274 7.450 929,129 +0.05(+0.63%)
Nov 10, 2020 7.171 7.423 7.125 7.404 790,211 +0.24(+3.38%)
Nov 09, 2020 7.227 7.735 7.106 7.162 1,411,147 +0.44(+6.51%)
Nov 06, 2020 6.743 6.874 6.640 6.724 1,505,723 -0.02(-0.28%)
Nov 05, 2020 6.268 6.775 6.268 6.743 886,978 +0.49(+7.90%)
Nov 04, 2020 6.352 6.454 6.165 6.249 573,987 -0.01(-0.15%)
Nov 03, 2020 6.007 6.361 6.007 6.258 1,109,876 +0.31(+5.16%)
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.