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 )

2.850 -0.150 (-5.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2022 9.723 10.09 9.629 10.03 2,241,348 +0.16(+1.62%)
Feb 25, 2022 9.742 9.921 9.479 9.874 1,078,382 +0.43(+4.58%)
Feb 24, 2022 9.300 9.502 9.168 9.441 1,545,231 -0.17(-1.76%)
Feb 23, 2022 9.958 9.958 9.554 9.610 2,037,572 -0.26(-2.67%)
Feb 22, 2022 9.657 9.958 9.639 9.874 2,002,528 -0.01(-0.10%)
Feb 18, 2022 9.883 0 -0.32(-3.13%)
Feb 17, 2022 10.24 10.49 10.17 10.20 1,248,142 -0.16(-1.54%)
Feb 16, 2022 10.03 10.45 9.874 10.36 1,459,663 +0.32(+3.18%)
Feb 15, 2022 9.996 10.28 9.977 10.04 1,459,635 +0.10(+1.04%)
Feb 14, 2022 10.23 10.24 9.798 9.940 1,448,361 -0.28(-2.76%)
Feb 11, 2022 10.07 10.41 10.05 10.22 1,649,522 +0.11(+1.12%)
Feb 10, 2022 10.01 10.27 10.01 10.11 1,397,825 -0.04(-0.37%)
Feb 09, 2022 10.17 10.26 10.07 10.15 1,506,691 +0.06(+0.56%)
Feb 08, 2022 9.864 10.11 9.751 10.09 1,614,826 +0.30(+3.07%)
Feb 07, 2022 9.770 9.874 9.657 9.789 796,176 -0.03(-0.29%)
Feb 04, 2022 9.855 9.860 9.601 9.817 1,346,734 +0.21(+2.15%)
Feb 03, 2022 9.639 9.780 9.610 958,976 -0.18(-1.83%)
Feb 02, 2022 9.864 9.874 9.601 9.789 990,550 -0.01(-0.10%)
Feb 01, 2022 9.573 9.996 9.573 9.798 1,766,227 +0.18(+1.86%)
Jan 31, 2022 9.046 9.733 9.620 1,820,032 +0.58(+6.45%)
Jan 28, 2022 9.159 9.159 8.858 9.037 1,782,602 -0.11(-1.23%)
Jan 27, 2022 9.018 9.267 9.018 9.150 1,589,810 +0.18(+1.99%)
Jan 26, 2022 9.112 9.225 8.933 8.971 1,008,537 -0.02(-0.21%)
Jan 25, 2022 8.999 9.168 8.797 8.990 1,740,457 -0.04(-0.42%)
Jan 24, 2022 9.215 9.253 8.595 9.027 1,318,256 -0.18(-1.94%)
Jan 21, 2022 9.356 9.479 9.032 9.206 1,959,962 -0.25(-2.68%)
Jan 20, 2022 9.686 9.742 9.441 9.460 921,376 -0.16(-1.66%)
Jan 19, 2022 9.902 9.911 9.516 9.620 1,017,788 -0.24(-2.48%)
Jan 18, 2022 9.817 9.902 9.620 9.864 1,410,220 +0.00(+0.00%)
Jan 14, 2022 9.864 0 -0.10(-1.04%)
Jan 13, 2022 9.902 10.04 9.845 9.968 1,513,143 +0.14(+1.44%)
Jan 12, 2022 9.573 9.892 9.488 9.827 1,866,559 +0.34(+3.57%)
Jan 11, 2022 9.272 9.498 9.168 9.488 1,170,021 +0.22(+2.33%)
Jan 10, 2022 9.451 9.451 9.159 9.272 813,143 -0.14(-1.50%)
Jan 07, 2022 9.178 9.441 9.140 9.413 2,094,674 +0.22(+2.35%)
Jan 06, 2022 9.168 9.366 9.084 9.197 1,401,336 +0.11(+1.24%)
Jan 05, 2022 8.943 9.197 8.943 9.084 2,103,580 +0.13(+1.47%)
Jan 04, 2022 8.962 9.159 8.891 8.952 1,253,275 +0.08(+0.85%)
Jan 03, 2022 8.877 8.990 8.839 8.877 711,414 +0.07(+0.75%)
Dec 31, 2021 8.792 8.905 8.783 8.811 1,223,187 +0.03(+0.32%)
Dec 30, 2021 8.651 8.849 8.632 8.783 593,870 +0.11(+1.30%)
Dec 29, 2021 8.811 8.896 8.651 8.670 553,281 -0.19(-2.12%)
Dec 28, 2021 8.943 9.065 8.811 8.858 767,686 -0.09(-1.05%)
Dec 27, 2021 8.886 8.985 8.839 8.952 642,444 +0.04(+0.42%)
Dec 23, 2021 8.886 8.994 8.830 8.915 1,016,640 +0.08(+0.85%)
Dec 22, 2021 8.708 8.849 8.623 8.839 482,315 +0.13(+1.51%)
Dec 21, 2021 8.576 8.769 8.515 8.708 627,231 +0.21(+2.43%)
Dec 20, 2021 8.557 8.604 8.473 8.501 829,614 -0.24(-2.69%)
Dec 17, 2021 8.576 8.816 8.557 8.736 962,568 +0.10(+1.20%)
Dec 16, 2021 8.679 8.839 8.594 8.632 827,906 -0.05(-0.54%)
Dec 15, 2021 8.792 8.835 8.529 8.679 1,446,737 -0.17(-1.91%)
Dec 14, 2021 8.863 8.985 8.802 8.849 913,404 -0.08(-0.95%)
Dec 13, 2021 9.262 9.262 8.905 8.933 1,419,273 -0.27(-2.96%)
Dec 10, 2021 9.197 9.262 9.084 9.206 1,590,686 +0.21(+2.30%)
Dec 09, 2021 9.037 9.187 8.962 8.999 1,186,226 -0.24(-2.64%)
Dec 08, 2021 9.385 9.628 9.225 9.244 1,511,948 -0.22(-2.29%)
Dec 07, 2021 9.375 9.582 9.375 9.460 1,635,231 +0.11(+1.21%)
Dec 06, 2021 9.093 9.502 9.009 9.347 2,890,601 +0.31(+3.43%)
Dec 03, 2021 9.178 9.206 8.990 9.037 1,559,359 -0.10(-1.13%)
Dec 02, 2021 8.567 9.168 8.567 9.140 1,819,233 +0.61(+7.17%)
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.