Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.041 6.144 5.864 5.929 2,170,968 -0.13(-2.15%)
Oct 29, 2020 6.162 6.162 5.901 6.060 1,271,575 -0.11(-1.81%)
Oct 28, 2020 6.442 6.447 6.004 6.172 1,588,444 -0.45(-6.76%)
Oct 27, 2020 6.843 6.899 6.572 6.619 1,103,871 -0.34(-4.83%)
Oct 26, 2020 6.927 7.029 6.899 6.955 1,363,617 -0.09(-1.32%)
Oct 23, 2020 6.945 7.094 6.852 7.048 1,055,503 +0.22(+3.28%)
Oct 22, 2020 6.554 6.838 6.479 6.824 1,333,329 +0.32(+4.87%)
Oct 21, 2020 6.563 6.572 6.433 6.507 799,110 -0.07(-0.99%)
Oct 20, 2020 6.628 6.684 6.516 6.572 1,078,732 +0.02(+0.28%)
Oct 19, 2020 6.703 6.712 6.554 6.554 1,131,741 -0.11(-1.68%)
Oct 16, 2020 6.740 6.796 6.633 6.666 638,665 -0.07(-1.11%)
Oct 15, 2020 6.582 6.787 6.554 6.740 708,366 +0.07(+1.12%)
Oct 14, 2020 6.489 6.675 6.489 6.666 1,220,856 +0.17(+2.58%)
Oct 13, 2020 6.656 6.656 6.475 6.498 496,134 -0.19(-2.79%)
Oct 12, 2020 6.787 6.796 6.647 6.684 646,586 -0.07(-0.97%)
Oct 09, 2020 6.759 6.959 6.656 6.750 1,151,935 +0.08(+1.26%)
Oct 08, 2020 6.274 6.689 6.246 6.666 1,390,854 +0.45(+7.20%)
Oct 07, 2020 5.911 6.246 5.911 6.218 2,809,604 +0.34(+5.71%)
Oct 06, 2020 6.125 6.139 5.845 5.883 1,077,647 -0.20(-3.22%)
Oct 05, 2020 5.948 6.116 5.938 6.078 1,196,183 +0.19(+3.16%)
Oct 02, 2020 5.808 5.976 5.761 5.892 570,658 -0.04(-0.63%)
Oct 01, 2020 5.808 5.929 5.743 5.929 1,710,433 +0.17(+2.91%)
Sep 30, 2020 5.761 5.808 5.705 5.761 2,543,694 +0.07(+1.15%)
Sep 29, 2020 5.715 5.775 5.649 5.696 1,184,121 -0.03(-0.49%)
Sep 28, 2020 5.780 5.836 5.696 5.724 1,401,174 +0.07(+1.15%)
Sep 25, 2020 5.761 5.771 5.589 5.659 2,396,657 -0.12(-2.10%)
Sep 24, 2020 5.724 5.948 5.663 5.780 1,185,747 +0.04(+0.65%)
Sep 23, 2020 5.808 5.808 5.654 5.743 2,729,194 -0.07(-1.12%)
Sep 22, 2020 5.780 5.845 5.696 5.808 1,091,857 +0.04(+0.65%)
Sep 21, 2020 5.911 5.911 5.631 5.771 921,458 -0.31(-5.06%)
Sep 18, 2020 6.265 6.274 6.060 6.078 941,800 -0.21(-3.41%)
Sep 17, 2020 6.423 6.549 6.227 6.293 1,628,848 -0.24(-3.71%)
Sep 16, 2020 6.339 6.740 6.330 6.535 1,597,130 +0.23(+3.70%)
Sep 15, 2020 6.386 6.451 6.274 6.302 1,409,776 -0.04(-0.59%)
Sep 14, 2020 6.172 6.447 6.172 6.339 1,426,734 +0.23(+3.82%)
Sep 11, 2020 6.022 6.144 5.948 6.106 3,282,249 +0.12(+2.02%)
Sep 10, 2020 6.134 6.344 5.985 5.985 1,944,622 -0.11(-1.83%)
Sep 09, 2020 6.153 6.283 6.013 6.097 1,059,724 +0.06(+0.93%)
Sep 08, 2020 6.172 6.265 5.976 6.041 1,946,373 -0.21(-3.43%)
Sep 04, 2020 5.883 6.316 5.649 6.255 3,285,038 +0.45(+7.70%)
Sep 03, 2020 5.836 6.172 5.799 5.808 2,156,515 -0.04(-0.64%)
Sep 02, 2020 5.920 5.929 5.743 5.845 1,359,295 -0.03(-0.48%)
Sep 01, 2020 5.761 5.929 5.631 5.873 1,595,929 +0.07(+1.29%)
Aug 31, 2020 6.050 6.050 5.752 5.799 2,532,542 -0.23(-3.86%)
Aug 28, 2020 5.817 6.041 5.799 6.032 1,743,832 +0.26(+4.52%)
Aug 27, 2020 5.771 5.892 5.687 5.771 922,840 +0.01(+0.16%)
Aug 26, 2020 5.920 5.976 5.705 5.761 1,261,999 -0.20(-3.29%)
Aug 25, 2020 5.864 6.050 5.845 5.957 1,491,174 +0.11(+1.91%)
Aug 24, 2020 5.883 5.957 5.808 5.845 1,411,251 +0.01(+0.16%)
Aug 21, 2020 5.920 6.055 5.831 5.836 1,163,305 -0.12(-2.03%)
Aug 20, 2020 6.004 6.088 5.929 5.957 1,131,847 -0.14(-2.29%)
Aug 19, 2020 6.283 6.349 6.092 6.097 955,688 -0.17(-2.68%)
Aug 18, 2020 6.265 6.363 6.190 6.265 895,700 +0.01(+0.15%)
Aug 17, 2020 6.507 6.507 6.218 6.255 1,486,617 -0.26(-4.01%)
Aug 14, 2020 6.302 6.572 6.246 6.516 1,089,828 +0.19(+2.95%)
Aug 13, 2020 6.190 6.330 6.134 6.330 1,278,691 +0.06(+0.89%)
Aug 12, 2020 6.386 6.414 6.200 6.274 1,471,407 -0.02(-0.30%)
Aug 11, 2020 6.442 6.675 6.283 6.293 1,535,429 -0.07(-1.17%)
Aug 10, 2020 6.358 6.433 6.321 6.367 1,264,351 +0.01(+0.15%)
Aug 07, 2020 6.106 6.367 6.074 6.358 3,073,401 +0.17(+2.71%)
Aug 06, 2020 6.116 6.227 6.022 6.190 2,930,345 +0.07(+1.07%)
Aug 05, 2020 5.799 6.227 5.799 6.125 4,995,807 +0.27(+4.62%)
Aug 04, 2020 5.230 6.022 5.230 5.855 5,393,758 +0.58(+10.95%)
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.