Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.69	11.97	11.48	11.67	3,695,683	+0.17(+1.49%)
Mar 30, 2009	11.61	11.81	11.38	11.49	3,936,866	-1.01(-8.07%)
Mar 26, 2009	12.08	12.50	11.73	12.50	5,340,497	+0.82(+7.03%)
Mar 25, 2009	11.60	12.00	11.36	11.68	2,939,563	+0.09(+0.81%)
Mar 24, 2009	11.75	12.07	11.52	11.59	3,638,368	-0.29(-2.45%)
Mar 23, 2009	11.61	11.88	11.61	11.88	5,763,514	+0.97(+8.94%)
Mar 20, 2009	11.09	11.20	10.88	10.90	1,602,090	-0.19(-1.70%)
Mar 19, 2009	11.54	11.54	10.99	11.09	3,871,954	-0.32(-2.77%)
Mar 18, 2009	11.42	11.52	11.18	11.41	5,530,652	-0.01(-0.07%)
Mar 17, 2009	11.02	11.46	10.92	11.42	4,841,226	+0.32(+2.85%)
Mar 16, 2009	11.12	11.48	11.09	11.10	2,843,787	+0.00(+0.00%)
Mar 13, 2009	10.97	11.68	10.97	11.10	0	+0.10(+0.93%)
Mar 12, 2009	10.18	11.13	9.913	11.00	5,175,329	+0.84(+8.25%)
Mar 11, 2009	9.630	10.29	9.588	10.16	3,505,407	+0.55(+5.69%)
Mar 10, 2009	9.648	9.733	9.399	9.613	7,825,417	+0.27(+2.93%)
Mar 09, 2009	9.297	9.870	9.297	9.340	3,551,039	-0.26(-2.67%)
Mar 06, 2009	9.579	9.964	9.348	9.596	0	+0.13(+1.35%)
Mar 05, 2009	10.02	10.02	9.305	9.468	4,377,485	-0.75(-7.36%)
Mar 04, 2009	9.836	10.34	9.836	10.22	3,460,735	+0.32(+3.20%)

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.