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 )

2.205 -0.105 (-4.55%)
Streaming Delayed Price Updated: 1:49 PM EDT, Sep 20, 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 (%)
Sep 30, 2022 5.226 5.292 5.074 5.093 2,044,568 -0.13(-2.54%)
Sep 29, 2022 5.283 5.354 5.193 5.226 2,810,744 -0.13(-2.47%)
Sep 28, 2022 5.150 5.444 5.150 5.358 4,558,968 +0.19(+3.66%)
Sep 27, 2022 5.122 5.264 5.112 5.169 1,834,457 +0.08(+1.49%)
Sep 26, 2022 5.311 5.377 5.074 5.093 1,518,339 -0.27(-4.95%)
Sep 23, 2022 5.425 5.425 5.254 5.358 1,720,971 -0.11(-2.08%)
Sep 22, 2022 5.472 5.529 5.415 5.472 1,097,432 -0.03(-0.52%)
Sep 21, 2022 5.680 5.756 5.500 5.500 1,581,512 -0.23(-3.97%)
Sep 20, 2022 5.728 5.851 5.671 5.728 1,329,378 -0.08(-1.31%)
Sep 19, 2022 5.728 5.813 5.604 5.803 1,062,565 +0.14(+2.51%)
Sep 16, 2022 5.784 5.784 5.600 5.661 828,579 -0.20(-3.39%)
Sep 15, 2022 5.879 5.997 5.813 5.860 941,131 -0.04(-0.64%)
Sep 14, 2022 6.049 6.049 5.855 5.898 741,671 -0.12(-2.04%)
Sep 13, 2022 6.106 6.220 6.016 6.021 800,292 -0.27(-4.36%)
Sep 12, 2022 6.125 6.314 6.125 6.296 737,882 +0.21(+3.42%)
Sep 09, 2022 5.955 6.097 5.926 6.087 748,030 +0.17(+2.88%)
Sep 08, 2022 5.945 5.955 5.794 5.917 871,230 -0.07(-1.11%)
Sep 07, 2022 5.879 6.002 5.737 5.983 2,158,764 +0.10(+1.77%)
Sep 06, 2022 6.049 6.116 5.794 5.879 954,889 -0.15(-2.51%)
Sep 02, 2022 5.926 6.059 5.851 6.030 1,140,595 +0.12(+2.08%)
Sep 01, 2022 5.945 5.983 5.756 5.907 1,746,948 -0.09(-1.42%)
Aug 31, 2022 6.229 6.239 5.964 5.993 2,339,864 -0.18(-2.91%)
Aug 30, 2022 6.324 6.385 6.116 6.172 925,017 -0.14(-2.25%)
Aug 29, 2022 6.428 6.532 6.300 6.314 979,295 -0.15(-2.34%)
Aug 26, 2022 6.580 6.665 6.409 6.466 1,422,777 -0.15(-2.29%)
Aug 25, 2022 6.532 6.617 6.475 6.617 1,584,132 +0.14(+2.19%)
Aug 24, 2022 6.485 6.561 6.438 6.475 1,229,604 -0.01(-0.15%)
Aug 23, 2022 6.428 6.532 6.409 6.485 1,114,352 +0.09(+1.33%)
Aug 22, 2022 6.542 6.580 6.390 6.400 1,212,820 -0.29(-4.38%)
Aug 19, 2022 6.731 6.740 6.646 6.693 803,430 -0.12(-1.81%)
Aug 18, 2022 6.712 6.845 6.523 6.816 1,242,115 +0.10(+1.55%)
Aug 17, 2022 7.006 7.015 6.646 6.712 1,540,379 -0.35(-4.96%)
Aug 16, 2022 7.100 7.100 6.954 7.062 1,667,761 -0.01(-0.13%)
Aug 15, 2022 7.025 7.105 7.006 7.072 1,193,017 +0.00(+0.00%)
Aug 12, 2022 7.006 7.119 6.944 7.072 1,938,668 +0.12(+1.77%)
Aug 11, 2022 7.119 7.176 6.911 6.949 1,581,683 -0.15(-2.13%)
Aug 10, 2022 7.053 7.242 6.987 7.100 3,704,413 +0.16(+2.32%)
Aug 09, 2022 7.034 7.034 6.883 6.939 821,614 -0.09(-1.35%)
Aug 08, 2022 6.949 7.167 6.949 7.034 2,278,180 +0.09(+1.36%)
Aug 05, 2022 7.006 7.100 6.854 6.939 2,296,569 -0.13(-1.87%)
Aug 04, 2022 7.006 7.157 7.006 7.072 1,756,629 +0.04(+0.54%)
Aug 03, 2022 7.025 7.114 6.991 7.034 1,541,614 +0.02(+0.27%)
Aug 02, 2022 7.346 7.394 7.015 7.015 1,679,813 -0.35(-4.76%)
Aug 01, 2022 7.309 7.574 7.285 7.365 2,900,667 -0.04(-0.51%)
Jul 29, 2022 7.441 7.555 7.337 7.403 1,595,465 -0.03(-0.38%)
Jul 28, 2022 7.185 7.545 7.157 7.432 3,137,868 +0.17(+2.35%)
Jul 27, 2022 7.299 7.356 6.987 7.261 1,457,148 +0.12(+1.72%)
Jul 26, 2022 7.346 7.432 7.062 7.138 1,727,142 -0.30(-4.07%)
Jul 25, 2022 7.517 7.555 7.394 7.441 871,428 -0.05(-0.63%)
Jul 22, 2022 7.593 7.659 7.432 7.488 652,427 -0.07(-0.88%)
Jul 21, 2022 7.574 7.697 7.403 7.555 864,735 -0.07(-0.87%)
Jul 20, 2022 7.630 7.753 7.593 7.621 1,145,446 +0.05(+0.62%)
Jul 19, 2022 7.659 7.735 7.484 7.574 856,629 +0.00(+0.00%)
Jul 18, 2022 7.640 7.716 7.526 7.574 497,310 +0.06(+0.76%)
Jul 15, 2022 7.517 7.578 7.394 7.517 541,167 +0.15(+2.06%)
Jul 14, 2022 7.261 7.384 7.185 7.365 1,013,228 -0.03(-0.38%)
Jul 13, 2022 7.318 7.469 7.223 7.394 1,211,913 +0.00(+0.00%)
Jul 12, 2022 7.309 7.522 7.309 7.394 707,124 +0.06(+0.77%)
Jul 11, 2022 7.451 7.460 7.185 7.337 2,057,097 -0.23(-3.00%)
Jul 08, 2022 7.574 7.668 7.484 7.564 1,004,001 -0.01(-0.13%)
Jul 07, 2022 7.668 7.706 7.545 7.574 1,238,326 -0.05(-0.62%)
Jul 06, 2022 7.706 7.725 7.522 7.621 1,111,370 -0.08(-0.98%)
Jul 05, 2022 7.829 7.829 7.432 7.697 809,138 -0.13(-1.69%)
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.