Indicators

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

2.850 -0.150 (-5.00%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.54	16.86	16.40	16.54	2,685,060	-0.36(-2.16%)
May 27, 2010	16.59	16.91	16.45	16.91	2,024,559	+0.71(+4.40%)
May 26, 2010	16.04	16.51	16.04	16.19	2,312,537	+0.22(+1.39%)
May 25, 2010	15.65	15.98	15.51	15.97	2,995,968	-0.12(-0.77%)
May 24, 2010	16.29	16.50	16.10	16.10	1,633,652	-0.19(-1.15%)
May 21, 2010	15.85	16.37	15.75	16.28	3,261,497	+0.26(+1.61%)
May 20, 2010	15.92	16.25	15.85	16.03	6,493,209	-0.32(-1.96%)
May 19, 2010	16.33	16.54	16.18	16.35	3,248,179	-0.17(-1.02%)
May 18, 2010	16.91	17.01	16.44	16.51	1,567,384	-0.26(-1.54%)
May 17, 2010	17.09	17.09	16.35	16.77	2,178,331	-0.18(-1.05%)
May 14, 2010	16.95	17.24	16.70	16.95	2,993,761	-0.36(-2.11%)
May 13, 2010	17.40	17.51	17.29	17.32	2,597,899	-0.09(-0.51%)
May 12, 2010	16.91	17.44	16.91	17.40	3,663,751	+0.52(+3.06%)
May 11, 2010	17.13	17.21	16.83	16.89	2,307,731	-0.24(-1.40%)
May 10, 2010	17.03	17.13	17.01	17.13	5,094,505	+0.91(+5.60%)
May 07, 2010	16.32	16.65	15.98	16.22	6,970,234	+0.01(+0.05%)
May 06, 2010	16.21	17.09	15.17	16.21	224	-0.78(-4.61%)
May 05, 2010	17.12	17.40	16.85	17.00	3,536,727	-0.44(-2.50%)
May 04, 2010	18.13	18.16	17.43	17.43	3,294,339	-1.03(-5.59%)

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.