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 (%)
Jul 29, 2005	14.17	14.25	13.97	14.09	1,570,177	-0.08(-0.54%)
Jul 28, 2005	14.23	14.31	14.12	14.17	1,257,921	-0.03(-0.23%)
Jul 27, 2005	14.20	14.25	14.03	14.20	1,352,487	+0.02(+0.12%)
Jul 26, 2005	14.12	14.31	14.11	14.18	1,632,910	+0.04(+0.27%)
Jul 25, 2005	14.47	14.49	14.13	14.14	2,400,677	-0.35(-2.39%)
Jul 22, 2005	14.45	14.50	14.39	14.49	1,660,530	+0.13(+0.91%)
Jul 21, 2005	14.37	14.43	14.26	14.36	1,904,437	+0.10(+0.69%)
Jul 20, 2005	13.83	14.30	13.82	14.26	2,899,257	+0.28(+1.97%)
Jul 19, 2005	13.98	14.08	13.90	13.99	1,208,765	+0.06(+0.41%)
Jul 18, 2005	14.13	14.13	13.89	13.93	1,648,359	-0.15(-1.05%)
Jul 15, 2005	14.09	14.17	13.95	14.08	4,211,952	+0.04(+0.26%)
Jul 14, 2005	13.95	14.04	13.88	14.04	2,429,702	+0.20(+1.47%)
Jul 13, 2005	13.67	13.88	13.67	13.84	1,064,574	+0.19(+1.36%)
Jul 12, 2005	13.61	13.78	13.56	13.65	1,575,795	-0.01(-0.06%)
Jul 11, 2005	13.72	13.88	13.65	13.66	962,518	-0.06(-0.45%)
Jul 08, 2005	13.64	13.78	13.64	13.72	3,369,281	+0.09(+0.67%)
Jul 07, 2005	13.46	13.63	13.45	13.63	2,504,138	+0.01(+0.11%)
Jul 06, 2005	13.48	13.71	13.48	13.62	2,056,586	+0.10(+0.76%)
Jul 05, 2005	13.31	13.56	13.24	13.51	1,370,745	+0.20(+1.49%)

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.