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 (%)
Apr 29, 2016 25.19 26.79 25.14 26.69 4,537,265 +2.20(+8.99%)
Apr 28, 2016 24.54 24.80 24.44 24.49 1,462,907 -0.19(-0.78%)
Apr 27, 2016 24.51 24.70 24.38 24.68 1,187,108 +0.18(+0.75%)
Apr 26, 2016 24.45 24.55 24.17 24.49 1,526,176 +0.18(+0.75%)
Apr 25, 2016 24.69 24.71 24.25 24.31 1,829,421 -0.41(-1.66%)
Apr 22, 2016 24.09 24.82 24.07 24.72 1,748,865 +0.57(+2.34%)
Apr 21, 2016 24.20 24.28 24.01 24.16 1,318,876 +0.04(+0.15%)
Apr 20, 2016 23.90 24.19 23.71 24.12 1,739,057 +0.11(+0.46%)
Apr 19, 2016 23.86 24.13 23.76 24.01 1,509,792 +0.33(+1.39%)
Apr 18, 2016 23.87 23.95 23.62 23.68 802,101 -0.24(-0.99%)
Apr 15, 2016 23.97 24.19 23.85 23.92 957,256 -0.16(-0.68%)
Apr 14, 2016 24.28 24.28 24.01 24.08 1,035,768 -0.01(-0.04%)
Apr 13, 2016 24.02 24.31 23.95 24.09 1,185,865 +0.16(+0.65%)
Apr 12, 2016 23.89 23.95 23.68 23.94 1,248,294 +0.24(+1.00%)
Apr 11, 2016 23.59 23.99 23.32 23.70 2,673,588 +0.32(+1.37%)
Apr 08, 2016 23.89 24.02 23.28 23.38 1,675,274 -0.35(-1.46%)
Apr 07, 2016 24.01 24.17 23.63 23.73 2,691,318 -0.51(-2.11%)
Apr 06, 2016 24.27 24.43 23.98 24.24 2,073,751 -0.05(-0.23%)
Apr 05, 2016 24.89 24.93 24.04 24.29 1,472,698 -0.79(-3.13%)
Apr 04, 2016 25.10 25.23 24.90 25.08 1,556,791 -0.01(-0.04%)
Apr 01, 2016 24.83 25.17 24.77 25.09 1,660,719 +0.02(+0.07%)
Mar 31, 2016 25.41 25.45 24.91 25.07 2,076,179 -0.58(-2.24%)
Mar 30, 2016 25.67 26.19 25.51 25.64 2,058,284 -0.05(-0.21%)
Mar 29, 2016 25.11 25.75 25.00 25.70 1,597,931 +0.52(+2.07%)
Mar 28, 2016 25.33 25.42 25.11 25.18 759,346 -0.09(-0.36%)
Mar 24, 2016 25.20 25.27 25.27 25.27 1,001,257 -0.16(-0.65%)
Mar 23, 2016 25.17 25.50 24.96 25.43 2,399,958 +0.22(+0.87%)
Mar 22, 2016 25.40 25.55 25.12 25.22 1,562,055 -0.25(-0.97%)
Mar 21, 2016 25.64 25.84 25.41 25.46 546,380 -0.31(-1.20%)
Mar 18, 2016 25.94 26.16 25.64 25.77 2,133,722 -0.05(-0.18%)
Mar 17, 2016 24.41 26.01 24.40 25.82 2,618,888 +1.40(+5.72%)
Mar 16, 2016 24.07 24.47 24.07 24.42 1,722,437 +0.26(+1.10%)
Mar 15, 2016 24.37 24.52 24.08 24.16 1,799,588 -0.53(-2.14%)
Mar 14, 2016 24.67 24.90 24.47 24.69 931,834 -0.05(-0.22%)
Mar 11, 2016 24.78 24.97 24.50 24.74 1,391,575 +0.27(+1.12%)
Mar 10, 2016 24.70 24.71 24.11 24.47 1,606,487 -0.11(-0.45%)
Mar 09, 2016 25.12 25.15 24.46 24.58 1,781,191 -0.30(-1.21%)
Mar 08, 2016 25.58 25.61 24.81 24.88 1,154,911 -0.93(-3.61%)
Mar 07, 2016 25.27 25.97 25.16 25.81 1,790,226 +0.40(+1.58%)
Mar 04, 2016 24.30 25.52 24.29 25.41 3,431,860 +1.14(+4.70%)
Mar 03, 2016 24.50 24.71 24.17 24.27 1,313,259 -0.24(-0.97%)
Mar 02, 2016 24.26 24.64 24.04 24.50 2,017,057 +0.26(+1.05%)
Mar 01, 2016 23.71 24.31 23.53 24.25 2,668,208 +0.79(+3.35%)
Feb 29, 2016 23.36 23.72 23.02 23.46 1,745,985 +0.17(+0.74%)
Feb 26, 2016 23.34 23.37 22.78 23.29 1,928,093 -0.02(-0.08%)
Feb 25, 2016 23.09 23.31 22.79 23.31 1,595,387 +0.24(+1.03%)
Feb 24, 2016 22.32 23.11 22.01 23.07 1,113,451 +0.47(+2.06%)
Feb 23, 2016 22.96 22.99 22.41 22.60 744,261 -0.47(-2.02%)
Feb 22, 2016 22.72 23.18 22.72 23.07 595,880 +0.52(+2.31%)
Feb 19, 2016 22.69 22.69 22.23 22.55 1,117,401 -0.13(-0.56%)
Feb 18, 2016 23.13 23.13 22.56 22.68 1,262,929 -0.28(-1.23%)
Feb 17, 2016 22.35 23.33 22.26 22.96 1,913,566 +0.90(+4.10%)
Feb 16, 2016 22.04 22.23 21.63 22.06 1,631,359 +0.52(+2.42%)
Feb 12, 2016 21.63 21.54 21.54 21.54 1,916,420 -0.01(-0.04%)
Feb 11, 2016 21.30 21.62 21.23 21.55 2,433,972 -0.07(-0.34%)
Feb 10, 2016 21.49 21.99 21.34 21.62 2,150,569 +0.16(+0.72%)
Feb 09, 2016 21.75 21.83 21.26 21.46 2,590,402 -0.54(-2.45%)
Feb 08, 2016 22.10 22.20 21.77 22.00 2,552,246 -0.53(-2.35%)
Feb 05, 2016 23.71 23.77 22.44 22.53 3,207,186 -1.29(-5.40%)
Feb 04, 2016 24.22 24.42 23.74 23.82 1,931,580 -0.20(-0.84%)
Feb 03, 2016 24.13 24.20 23.33 24.02 2,134,149 +0.05(+0.19%)
Feb 02, 2016 24.48 24.48 23.80 23.97 3,309,838 -0.85(-3.42%)
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.