Skip to main content

Grupo Televisa S.A. ADR (NY: TV )

3.000 -0.040 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 19.48 19.77 19.42 19.70 3,464,394 +0.21(+1.06%)
Apr 27, 2012 18.79 19.57 18.50 19.49 4,083,975 +1.15(+6.26%)
Apr 26, 2012 18.11 18.39 17.97 18.34 1,753,954 +0.22(+1.19%)
Apr 25, 2012 18.32 18.35 17.97 18.13 1,358,314 -0.04(-0.20%)
Apr 24, 2012 18.16 18.35 18.10 18.16 1,251,176 +0.00(+0.00%)
Apr 23, 2012 17.99 18.20 17.86 18.16 1,258,156 -0.04(-0.20%)
Apr 20, 2012 18.20 18.41 18.07 18.20 786,995 +0.10(+0.54%)
Apr 19, 2012 18.25 18.32 18.08 18.10 800,579 -0.15(-0.83%)
Apr 18, 2012 18.31 18.40 18.18 18.25 609,198 -0.13(-0.68%)
Apr 17, 2012 18.52 18.57 18.34 18.38 1,062,302 +0.13(+0.69%)
Apr 16, 2012 18.13 18.34 18.01 18.25 1,161,689 +0.25(+1.39%)
Apr 13, 2012 18.41 18.43 17.94 18.00 1,042,169 -0.53(-2.85%)
Apr 12, 2012 18.29 18.56 18.28 18.53 571,958 +0.26(+1.42%)
Apr 11, 2012 18.50 18.56 18.20 18.27 960,116 -0.03(-0.15%)
Apr 10, 2012 18.74 18.77 18.25 18.30 2,385,105 -0.52(-2.76%)
Apr 09, 2012 18.70 18.96 18.53 18.82 1,421,640 -0.19(-0.99%)
Apr 05, 2012 18.89 19.17 18.83 19.01 874,157 +0.06(+0.33%)
Apr 04, 2012 18.83 18.97 18.80 18.95 1,292,260 -0.19(-0.98%)
Apr 03, 2012 19.40 19.40 18.99 19.13 1,793,075 -0.35(-1.79%)
Apr 02, 2012 18.93 19.48 18.83 19.48 1,875,225 +0.58(+3.08%)
Mar 30, 2012 18.88 18.98 18.72 18.90 1,939,539 +0.13(+0.67%)
Mar 29, 2012 18.93 18.94 18.62 18.77 2,677,473 -0.32(-1.69%)
Mar 28, 2012 19.09 19.12 18.66 19.10 1,832,864 -0.07(-0.37%)
Mar 27, 2012 19.39 19.44 19.10 19.17 934,442 -0.18(-0.93%)
Mar 26, 2012 19.15 19.35 19.11 19.35 1,271,626 +0.39(+2.03%)
Mar 23, 2012 18.78 19.00 18.66 18.96 774,150 +0.19(+1.00%)
Mar 22, 2012 18.53 18.79 18.52 18.77 1,208,158 +0.04(+0.24%)
Mar 21, 2012 18.84 18.88 18.61 18.73 1,429,311 -0.01(-0.05%)
Mar 20, 2012 18.81 19.00 18.67 18.74 753,985 -0.24(-1.27%)
Mar 19, 2012 18.78 19.02 18.74 18.98 689,343 +0.13(+0.71%)
Mar 16, 2012 19.02 19.17 18.81 18.85 936,939 -0.12(-0.61%)
Mar 15, 2012 18.78 18.99 18.71 18.96 1,046,148 +0.22(+1.20%)
Mar 14, 2012 18.95 18.99 18.67 18.74 1,306,222 -0.21(-1.09%)
Mar 13, 2012 18.56 18.95 18.56 18.95 1,137,707 +0.45(+2.42%)
Mar 12, 2012 18.59 18.67 18.43 18.50 436,922 -0.13(-0.67%)
Mar 09, 2012 18.68 18.89 18.60 18.62 873,246 +0.07(+0.39%)
Mar 08, 2012 18.46 18.59 18.42 18.55 1,571,425 +0.29(+1.57%)
Mar 07, 2012 18.31 18.42 18.21 18.26 1,462,663 -0.07(-0.39%)
Mar 06, 2012 18.50 18.60 18.22 18.34 1,087,057 -0.44(-2.34%)
Mar 05, 2012 18.95 18.95 18.66 18.77 863,836 -0.29(-1.51%)
Mar 02, 2012 19.08 19.23 18.78 19.06 1,005,672 -0.01(-0.05%)
Mar 01, 2012 19.12 19.16 18.86 19.07 1,515,706 -0.05(-0.28%)
Feb 29, 2012 18.72 19.18 18.72 19.12 3,759,014 +0.40(+2.16%)
Feb 28, 2012 18.62 18.78 18.57 18.72 907,669 +0.08(+0.43%)
Feb 27, 2012 18.25 18.75 18.25 18.64 1,245,213 +0.02(+0.10%)
Feb 24, 2012 18.50 18.63 18.38 18.62 1,544,689 +0.13(+0.68%)
Feb 23, 2012 18.56 18.62 18.35 18.50 1,655,992 -0.07(-0.39%)
Feb 22, 2012 18.60 18.60 18.46 18.57 1,721,706 -0.10(-0.53%)
Feb 21, 2012 19.07 19.12 18.63 18.67 2,235,331 -0.39(-2.07%)
Feb 17, 2012 18.65 19.12 18.58 19.06 6,467,535 +0.45(+2.41%)
Feb 16, 2012 18.13 18.63 18.13 18.61 3,058,580 +0.42(+2.32%)
Feb 15, 2012 18.24 18.49 18.13 18.19 2,827,158 +0.06(+0.35%)
Feb 14, 2012 17.78 18.15 17.77 18.13 3,001,694 +0.28(+1.56%)
Feb 13, 2012 17.93 18.01 17.79 17.85 1,645,112 +0.11(+0.61%)
Feb 10, 2012 17.73 17.80 17.56 17.74 2,727,791 -0.25(-1.40%)
Feb 09, 2012 17.94 18.04 17.85 17.99 2,656,422 -0.02(-0.10%)
Feb 08, 2012 17.89 18.13 17.74 18.01 3,414,561 +0.19(+1.06%)
Feb 07, 2012 17.85 17.99 17.77 17.82 3,147,829 +0.00(+0.00%)
Feb 06, 2012 17.84 18.21 17.79 17.82 1,558,799 -0.12(-0.65%)
Feb 03, 2012 18.05 18.16 17.88 17.94 6,005,940 +0.18(+1.01%)
Feb 02, 2012 18.28 18.33 17.56 17.76 5,037,979 -0.53(-2.89%)
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.