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 (%)
Nov 30, 2011 17.65 18.59 17.45 18.59 6,793,763 +1.58(+9.26%)
Nov 29, 2011 17.27 17.65 17.01 17.02 2,632,846 -0.28(-1.61%)
Nov 28, 2011 17.23 17.39 17.10 17.30 1,852,099 +0.55(+3.26%)
Nov 25, 2011 16.88 17.20 16.66 16.75 1,195,778 -0.24(-1.42%)
Nov 23, 2011 17.31 17.35 16.96 16.99 1,549,013 -0.53(-3.02%)
Nov 22, 2011 17.81 17.81 17.43 17.52 1,770,675 -0.24(-1.36%)
Nov 21, 2011 17.66 17.93 17.60 17.76 1,876,788 -0.34(-1.88%)
Nov 18, 2011 18.22 18.32 17.95 18.10 1,188,962 +0.04(+0.20%)
Nov 17, 2011 18.42 18.64 18.01 18.07 1,864,450 -0.33(-1.80%)
Nov 16, 2011 18.67 18.82 18.34 18.40 1,409,033 -0.51(-2.70%)
Nov 15, 2011 18.74 19.05 18.69 18.91 878,534 +0.05(+0.28%)
Nov 14, 2011 18.89 19.11 18.74 18.85 1,031,259 -0.12(-0.61%)
Nov 11, 2011 18.78 19.00 18.73 18.97 1,881,966 +0.44(+2.37%)
Nov 10, 2011 18.77 18.80 18.37 18.53 1,026,368 +0.10(+0.53%)
Nov 09, 2011 18.72 18.82 18.27 18.43 2,075,299 -0.84(-4.37%)
Nov 08, 2011 19.36 19.40 18.99 19.28 1,718,621 -0.04(-0.19%)
Nov 07, 2011 18.83 19.34 18.80 19.31 1,673,215 +0.42(+2.23%)
Nov 04, 2011 18.93 18.94 18.63 18.89 1,109,956 -0.13(-0.66%)
Nov 03, 2011 19.19 19.28 18.86 19.02 1,817,428 +0.11(+0.57%)
Nov 02, 2011 19.15 19.31 18.82 18.91 1,052,774 +0.23(+1.25%)
Nov 01, 2011 18.41 18.89 18.27 18.68 2,590,413 -0.43(-2.25%)
Oct 31, 2011 19.65 19.69 19.11 19.11 1,925,732 -0.90(-4.48%)
Oct 28, 2011 19.53 20.09 19.51 20.00 2,025,234 +0.28(+1.41%)
Oct 27, 2011 19.53 19.99 19.39 19.72 2,896,296 +0.61(+3.19%)
Oct 26, 2011 18.86 19.19 18.53 19.11 2,086,856 +0.52(+2.79%)
Oct 25, 2011 18.88 18.92 18.55 18.59 1,105,875 -0.45(-2.35%)
Oct 24, 2011 18.50 19.09 18.43 19.04 1,907,977 +0.67(+3.66%)
Oct 21, 2011 18.25 18.37 17.96 18.37 1,616,102 +0.39(+2.14%)
Oct 20, 2011 17.72 18.59 17.65 17.99 3,145,917 +0.39(+2.24%)
Oct 19, 2011 18.02 18.21 17.43 17.59 2,114,248 -0.45(-2.48%)
Oct 18, 2011 17.44 18.13 17.19 18.04 1,654,107 +0.69(+3.98%)
Oct 17, 2011 17.98 17.98 17.28 17.35 1,715,903 -0.73(-4.06%)
Oct 14, 2011 18.03 18.15 17.91 18.08 1,223,476 +0.34(+1.92%)
Oct 13, 2011 17.93 17.93 17.47 17.74 2,220,989 -0.43(-2.37%)
Oct 12, 2011 18.23 18.36 18.12 18.17 1,358,623 +0.09(+0.49%)
Oct 11, 2011 17.65 18.11 17.56 18.08 2,004,132 +0.34(+1.92%)
Oct 10, 2011 17.55 17.75 17.46 17.74 1,726,145 +0.56(+3.23%)
Oct 07, 2011 18.21 18.24 17.16 17.19 2,373,807 -0.84(-4.67%)
Oct 06, 2011 17.97 18.06 17.73 18.03 1,869,137 +0.42(+2.39%)
Oct 05, 2011 17.41 17.70 17.27 17.61 1,902,907 +0.19(+1.08%)
Oct 04, 2011 16.16 17.48 16.12 17.42 3,388,819 +1.05(+6.40%)
Oct 03, 2011 16.52 16.62 16.14 16.37 2,712,377 -0.10(-0.60%)
Sep 30, 2011 16.49 16.65 16.12 16.47 2,399,699 -0.36(-2.13%)
Sep 29, 2011 17.10 17.21 16.57 16.83 2,148,533 +0.17(+1.02%)
Sep 28, 2011 17.17 17.26 16.61 16.66 1,699,826 -0.51(-2.97%)
Sep 27, 2011 17.19 17.60 17.10 17.17 2,380,035 +0.41(+2.46%)
Sep 26, 2011 16.79 16.80 16.22 16.76 2,562,324 +0.11(+0.65%)
Sep 23, 2011 15.84 16.66 15.81 16.65 2,050,636 +0.80(+5.03%)
Sep 22, 2011 15.62 15.94 15.25 15.85 3,160,680 -0.37(-2.26%)
Sep 21, 2011 16.66 16.88 16.19 16.22 1,575,945 -0.47(-2.79%)
Sep 20, 2011 16.90 17.12 16.69 16.69 1,586,495 -0.09(-0.53%)
Sep 19, 2011 16.96 17.13 16.64 16.78 2,113,656 -0.64(-3.70%)
Sep 16, 2011 17.85 17.85 17.36 17.42 953,374 -0.28(-1.57%)
Sep 15, 2011 17.43 17.87 17.37 17.70 1,441,271 +0.50(+2.92%)
Sep 14, 2011 17.22 17.41 16.85 17.20 1,075,766 +0.11(+0.63%)
Sep 13, 2011 16.95 17.21 16.86 17.09 1,240,203 +0.18(+1.06%)
Sep 12, 2011 16.62 17.00 16.46 16.91 1,671,216 -0.09(-0.53%)
Sep 09, 2011 17.38 17.46 16.74 17.00 2,234,565 -0.58(-3.31%)
Sep 08, 2011 17.94 18.16 17.56 17.58 1,503,435 -0.56(-3.06%)
Sep 07, 2011 17.95 18.23 17.85 18.14 1,172,720 +0.46(+2.58%)
Sep 06, 2011 17.93 17.94 17.30 17.68 3,018,020 -0.93(-5.00%)
Sep 02, 2011 19.19 19.28 18.46 18.61 1,946,917 -1.03(-5.24%)
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.