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 )

2.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2022 10.95 11.14 10.75 10.99 3,612,212 +0.06(+0.52%)
Mar 30, 2022 10.90 11.00 10.76 10.93 2,084,600 -0.07(-0.60%)
Mar 29, 2022 10.90 11.18 10.81 11.00 1,816,674 +0.26(+2.45%)
Mar 28, 2022 10.79 10.81 10.48 10.74 1,408,757 -0.08(-0.78%)
Mar 25, 2022 10.80 10.89 10.68 10.82 845,411 -0.03(-0.26%)
Mar 24, 2022 10.57 10.93 10.47 10.85 1,290,031 +0.29(+2.76%)
Mar 23, 2022 10.57 10.76 10.44 10.56 1,534,764 +0.02(+0.18%)
Mar 22, 2022 10.09 10.55 10.00 10.54 1,285,567 +0.55(+5.55%)
Mar 21, 2022 10.17 10.28 9.911 9.986 651,828 -0.20(-1.94%)
Mar 18, 2022 9.751 10.24 9.544 10.18 2,712,742 +0.54(+5.65%)
Mar 17, 2022 9.601 9.742 9.460 9.638 1,913,896 -0.06(-0.58%)
Mar 16, 2022 9.460 9.714 9.394 9.695 1,346,476 +0.39(+4.14%)
Mar 15, 2022 9.263 9.427 9.150 9.310 877,374 +0.10(+1.12%)
Mar 14, 2022 9.338 9.573 9.187 9.206 980,187 -0.03(-0.31%)
Mar 11, 2022 9.310 9.422 9.216 9.234 577,649 +0.00(+0.00%)
Mar 10, 2022 9.385 9.155 9.234 1,266,812 -0.28(-2.96%)
Mar 09, 2022 9.150 9.620 9.150 9.516 1,380,438 +0.56(+6.30%)
Mar 08, 2022 8.661 9.150 8.624 8.953 2,955,634 +0.32(+3.70%)
Mar 07, 2022 9.197 9.272 8.605 8.633 1,817,185 -0.75(-8.01%)
Mar 04, 2022 9.638 9.676 9.300 9.385 1,045,321 -0.41(-4.22%)
Mar 03, 2022 9.864 10.01 9.709 9.798 1,154,235 -0.05(-0.48%)
Mar 02, 2022 9.714 9.977 9.587 9.845 1,619,639 +0.18(+1.85%)
Mar 01, 2022 10.02 10.07 9.587 9.667 1,554,790 -0.36(-3.56%)
Feb 28, 2022 9.714 10.08 9.620 10.02 2,243,580 +0.16(+1.62%)
Feb 25, 2022 9.732 9.911 9.469 9.864 1,079,456 +0.43(+4.58%)
Feb 24, 2022 9.291 9.493 9.159 9.432 1,546,770 -0.17(-1.76%)
Feb 23, 2022 9.948 9.948 9.544 9.601 2,039,601 -0.26(-2.67%)
Feb 22, 2022 9.648 9.948 9.629 9.864 2,004,522 -0.01(-0.10%)
Feb 18, 2022 9.873 0 -0.32(-3.13%)
Feb 17, 2022 10.23 10.48 10.16 10.19 1,249,385 -0.16(-1.54%)
Feb 16, 2022 10.02 10.44 9.864 10.35 1,461,117 +0.32(+3.18%)
Feb 15, 2022 9.986 10.27 9.967 10.03 1,461,088 +0.10(+1.04%)
Feb 14, 2022 10.22 10.23 9.789 9.930 1,449,803 -0.28(-2.76%)
Feb 11, 2022 10.06 10.40 10.04 10.21 1,651,165 +0.11(+1.12%)
Feb 10, 2022 10.00 10.26 10.00 10.10 1,399,217 -0.04(-0.37%)
Feb 09, 2022 10.16 10.25 10.06 10.14 1,508,192 +0.06(+0.56%)
Feb 08, 2022 9.854 10.10 9.742 10.08 1,616,434 +0.30(+3.07%)
Feb 07, 2022 9.761 9.864 9.648 9.779 796,969 -0.03(-0.29%)
Feb 04, 2022 9.845 9.850 9.591 9.807 1,348,075 +0.21(+2.15%)
Feb 03, 2022 9.629 9.770 9.601 959,931 -0.18(-1.83%)
Feb 02, 2022 9.854 9.864 9.591 9.779 991,536 -0.01(-0.10%)
Feb 01, 2022 9.563 9.986 9.563 9.789 1,767,985 +0.18(+1.86%)
Jan 31, 2022 9.037 9.723 9.610 1,821,844 +0.58(+6.45%)
Jan 28, 2022 9.150 9.150 8.849 9.028 1,784,377 -0.11(-1.23%)
Jan 27, 2022 9.009 9.258 9.009 9.141 1,591,394 +0.18(+1.99%)
Jan 26, 2022 9.103 9.216 8.924 8.962 1,009,541 -0.02(-0.21%)
Jan 25, 2022 8.990 9.159 8.788 8.981 1,742,191 -0.04(-0.42%)
Jan 24, 2022 9.206 9.244 8.586 9.018 1,319,569 -0.18(-1.94%)
Jan 21, 2022 9.347 9.469 9.023 9.197 1,961,913 -0.25(-2.68%)
Jan 20, 2022 9.676 9.732 9.432 9.451 922,293 -0.16(-1.66%)
Jan 19, 2022 9.892 9.901 9.507 9.610 1,018,801 -0.24(-2.48%)
Jan 18, 2022 9.807 9.892 9.610 9.854 1,411,624 +0.00(+0.00%)
Jan 14, 2022 9.854 0 -0.10(-1.04%)
Jan 13, 2022 9.892 10.03 9.836 9.958 1,514,650 +0.14(+1.44%)
Jan 12, 2022 9.563 9.883 9.479 9.817 1,868,418 +0.34(+3.57%)
Jan 11, 2022 9.263 9.488 9.159 9.479 1,171,186 +0.22(+2.33%)
Jan 10, 2022 9.441 9.441 9.150 9.263 813,953 -0.14(-1.50%)
Jan 07, 2022 9.169 9.432 9.131 9.404 2,096,760 +0.22(+2.35%)
Jan 06, 2022 9.159 9.357 9.075 9.187 1,402,732 +0.11(+1.24%)
Jan 05, 2022 8.934 9.187 8.934 9.075 2,105,675 +0.13(+1.47%)
Jan 04, 2022 8.953 9.150 8.882 8.943 1,254,523 +0.08(+0.85%)
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.