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 )

3.330 +0.030 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 9.706 10.07 9.612 10.02 2,245,430 +0.16(+1.62%)
Feb 25, 2022 9.724 9.903 9.461 9.856 1,080,346 +0.43(+4.58%)
Feb 24, 2022 9.283 9.485 9.152 9.424 1,548,046 -0.17(-1.76%)
Feb 23, 2022 9.940 9.940 9.537 9.593 2,041,283 -0.26(-2.67%)
Feb 22, 2022 9.640 9.940 9.621 9.856 2,006,175 -0.01(-0.10%)
Feb 18, 2022 9.865 0 -0.32(-3.13%)
Feb 17, 2022 10.22 10.48 10.16 10.18 1,250,416 -0.16(-1.54%)
Feb 16, 2022 10.02 10.43 9.856 10.34 1,462,322 +0.32(+3.18%)
Feb 15, 2022 9.978 10.26 9.959 10.02 1,462,293 +0.10(+1.04%)
Feb 14, 2022 10.21 10.22 9.781 9.921 1,450,999 -0.28(-2.76%)
Feb 11, 2022 10.05 10.39 10.03 10.20 1,652,527 +0.11(+1.12%)
Feb 10, 2022 9.997 10.25 9.997 10.09 1,400,371 -0.04(-0.37%)
Feb 09, 2022 10.16 10.24 10.05 10.13 1,509,436 +0.06(+0.56%)
Feb 08, 2022 9.846 10.09 9.734 10.07 1,617,767 +0.30(+3.07%)
Feb 07, 2022 9.752 9.856 9.640 9.771 797,626 -0.03(-0.29%)
Feb 04, 2022 9.837 9.842 9.584 9.799 1,349,187 +0.21(+2.15%)
Feb 03, 2022 9.621 9.762 9.593 960,722 -0.18(-1.83%)
Feb 02, 2022 9.846 9.856 9.584 9.771 992,354 -0.01(-0.10%)
Feb 01, 2022 9.555 9.978 9.555 9.781 1,769,443 +0.18(+1.86%)
Jan 31, 2022 9.030 9.715 9.602 1,823,347 +0.58(+6.45%)
Jan 28, 2022 9.142 9.142 8.842 9.020 1,785,849 -0.11(-1.23%)
Jan 27, 2022 9.002 9.250 9.002 9.133 1,592,706 +0.18(+1.99%)
Jan 26, 2022 9.095 9.208 8.917 8.955 1,010,374 -0.02(-0.21%)
Jan 25, 2022 8.983 9.152 8.781 8.973 1,743,627 -0.04(-0.42%)
Jan 24, 2022 9.199 9.236 8.579 9.011 1,320,657 -0.18(-1.94%)
Jan 21, 2022 9.339 9.461 9.016 9.189 1,963,531 -0.25(-2.68%)
Jan 20, 2022 9.668 9.724 9.424 9.443 923,054 -0.16(-1.66%)
Jan 19, 2022 9.884 9.893 9.499 9.602 1,019,641 -0.24(-2.48%)
Jan 18, 2022 9.799 9.884 9.602 9.846 1,412,789 +0.00(+0.00%)
Jan 14, 2022 9.846 0 -0.10(-1.04%)
Jan 13, 2022 9.884 10.02 9.828 9.950 1,515,899 +0.14(+1.44%)
Jan 12, 2022 9.555 9.875 9.471 9.809 1,869,959 +0.34(+3.57%)
Jan 11, 2022 9.255 9.480 9.152 9.471 1,172,152 +0.22(+2.33%)
Jan 10, 2022 9.433 9.433 9.142 9.255 814,624 -0.14(-1.50%)
Jan 07, 2022 9.161 9.424 9.124 9.396 2,098,489 +0.22(+2.35%)
Jan 06, 2022 9.152 9.349 9.067 9.180 1,403,888 +0.11(+1.24%)
Jan 05, 2022 8.926 9.180 8.926 9.067 2,107,412 +0.13(+1.47%)
Jan 04, 2022 8.945 9.142 8.875 8.936 1,255,558 +0.08(+0.85%)
Jan 03, 2022 8.861 8.973 8.823 8.861 712,710 +0.07(+0.75%)
Dec 31, 2021 8.776 8.889 8.767 8.795 1,225,414 +0.03(+0.32%)
Dec 30, 2021 8.636 8.833 8.617 8.767 594,952 +0.11(+1.30%)
Dec 29, 2021 8.795 8.880 8.636 8.654 554,289 -0.19(-2.12%)
Dec 28, 2021 8.926 9.049 8.795 8.842 769,085 -0.09(-1.05%)
Dec 27, 2021 8.870 8.969 8.823 8.936 643,614 +0.04(+0.42%)
Dec 23, 2021 8.870 8.978 8.814 8.898 1,018,492 +0.08(+0.85%)
Dec 22, 2021 8.692 8.833 8.607 8.823 483,194 +0.13(+1.51%)
Dec 21, 2021 8.560 8.753 8.500 8.692 628,374 +0.21(+2.43%)
Dec 20, 2021 8.542 8.589 8.457 8.485 831,125 -0.23(-2.69%)
Dec 17, 2021 8.560 8.800 8.542 8.720 964,321 +0.10(+1.20%)
Dec 16, 2021 8.664 8.823 8.578 8.617 829,414 -0.05(-0.54%)
Dec 15, 2021 8.776 8.819 8.513 8.664 1,449,372 -0.17(-1.91%)
Dec 14, 2021 8.847 8.969 8.786 8.833 915,068 -0.08(-0.95%)
Dec 13, 2021 9.246 9.246 8.889 8.917 1,421,858 -0.27(-2.96%)
Dec 10, 2021 9.180 9.246 9.067 9.189 1,593,583 +0.21(+2.30%)
Dec 09, 2021 9.020 9.171 8.945 8.983 1,188,386 -0.24(-2.64%)
Dec 08, 2021 9.368 9.611 9.208 9.227 1,514,702 -0.22(-2.29%)
Dec 07, 2021 9.358 9.565 9.358 9.443 1,638,209 +0.11(+1.21%)
Dec 06, 2021 9.077 9.485 8.992 9.330 2,895,865 +0.31(+3.43%)
Dec 03, 2021 9.161 9.189 8.973 9.020 1,562,199 -0.10(-1.13%)
Dec 02, 2021 8.551 9.152 8.551 9.124 1,822,547 +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.