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 (%)
May 31, 2002 8.790 9.006 8.790 8.970 2,981,492 -0.00(-0.02%)
May 29, 2002 9.194 9.205 8.940 8.972 1,548,973 -0.24(-2.62%)
May 28, 2002 9.218 9.237 9.171 9.213 2,191,572 -0.00(-0.05%)
May 27, 2002 9.130 9.263 9.130 9.218 1,609,304 +0.00(+0.00%)
May 24, 2002 9.130 9.263 9.130 9.218 1,609,304 +0.09(+0.96%)
May 23, 2002 9.098 9.181 9.012 9.130 1,530,265 +0.05(+0.59%)
May 22, 2002 9.145 9.188 8.991 9.077 1,179,034 -0.07(-0.79%)
May 21, 2002 9.290 9.365 9.092 9.149 1,608,836 -0.07(-0.77%)
May 20, 2002 9.333 9.367 9.194 9.220 1,515,299 -0.10(-1.10%)
May 17, 2002 9.397 9.558 9.290 9.323 2,338,425 -0.08(-0.89%)
May 16, 2002 9.425 9.496 9.290 9.406 1,998,418 +0.03(+0.37%)
May 15, 2002 9.021 9.447 8.931 9.372 5,261,457 +0.30(+3.28%)
May 14, 2002 9.045 9.130 9.045 9.074 3,220,479 +0.06(+0.71%)
May 13, 2002 9.066 9.173 8.910 9.010 2,008,707 -0.06(-0.61%)
May 10, 2002 9.280 9.282 9.008 9.066 2,963,252 -0.23(-2.44%)
May 09, 2002 9.429 9.440 9.278 9.293 1,871,675 -0.17(-1.79%)
May 08, 2002 9.280 9.513 9.263 9.461 4,868,134 +0.23(+2.48%)
May 07, 2002 9.408 9.472 9.175 9.233 3,698,921 -0.22(-2.29%)
May 06, 2002 9.579 9.590 9.440 9.449 842,768 -0.11(-1.14%)
May 03, 2002 9.558 9.560 9.429 9.558 1,350,206 -0.02(-0.22%)
May 02, 2002 9.618 9.761 9.547 9.579 1,755,689 -0.03(-0.29%)
May 01, 2002 9.665 9.665 9.515 9.607 1,175,292 -0.06(-0.60%)
Apr 30, 2002 9.526 9.731 9.526 9.665 1,386,686 +0.09(+0.89%)
Apr 29, 2002 9.846 9.846 9.429 9.579 1,657,008 -0.21(-2.18%)
Apr 26, 2002 9.889 9.902 9.733 9.793 1,612,578 -0.02(-0.20%)
Apr 25, 2002 9.987 9.987 9.748 9.812 2,149,480 -0.23(-2.28%)
Apr 24, 2002 9.964 10.18 9.964 10.04 1,718,275 +0.02(+0.23%)
Apr 23, 2002 10.12 10.12 9.975 10.02 58,647,712 -0.10(-0.95%)
Apr 22, 2002 10.18 10.18 10.06 10.11 2,298,204 -0.13(-1.25%)
Apr 19, 2002 10.23 10.28 10.15 10.24 1,538,684 +0.03(+0.31%)
Apr 18, 2002 10.33 10.43 10.16 10.21 1,584,049 -0.10(-0.97%)
Apr 17, 2002 10.39 10.43 10.27 10.31 1,686,940 -0.09(-0.88%)
Apr 16, 2002 10.41 10.47 10.37 10.40 2,438,510 +0.13(+1.27%)
Apr 15, 2002 10.24 10.37 10.24 10.27 1,398,378 +0.01(+0.08%)
Apr 12, 2002 10.28 10.34 10.22 10.26 2,935,191 +0.03(+0.27%)
Apr 11, 2002 10.18 10.37 10.18 10.24 4,650,660 +0.07(+0.72%)
Apr 10, 2002 9.975 10.21 9.960 10.16 3,194,289 +0.24(+2.39%)
Apr 09, 2002 9.943 9.943 9.731 9.925 2,360,406 +0.01(+0.06%)
Apr 08, 2002 9.900 9.964 9.838 9.919 909,647 -0.10(-0.98%)
Apr 05, 2002 9.838 10.02 9.799 10.02 1,613,045 +0.18(+1.83%)
Apr 04, 2002 9.746 9.878 9.686 9.838 1,328,693 +0.09(+0.94%)
Apr 03, 2002 9.998 10.04 9.739 9.746 3,768,138 -0.24(-2.42%)
Apr 02, 2002 10.19 10.20 9.960 9.987 2,115,807 -0.25(-2.44%)
Apr 01, 2002 10.37 10.37 10.21 10.24 2,082,601 -0.13(-1.30%)
Mar 29, 2002 10.22 10.43 10.22 10.37 659,436 +0.00(+0.00%)
Mar 28, 2002 10.22 10.43 10.22 10.37 659,436 +0.11(+1.08%)
Mar 27, 2002 10.13 10.26 10.05 10.26 1,183,243 +0.15(+1.46%)
Mar 26, 2002 10.05 10.26 10.03 10.11 3,019,375 +0.02(+0.19%)
Mar 25, 2002 10.10 10.24 10.01 10.09 669,725 -0.01(-0.09%)
Mar 22, 2002 10.04 10.28 10.03 10.10 1,788,427 -0.01(-0.10%)
Mar 21, 2002 10.07 10.17 9.996 10.11 937,240 +0.07(+0.68%)
Mar 20, 2002 10.36 10.36 10.03 10.05 1,833,325 -0.33(-3.17%)
Mar 19, 2002 10.35 10.50 10.25 10.37 1,881,964 +0.11(+1.06%)
Mar 18, 2002 10.03 10.32 10.02 10.27 2,956,237 +0.34(+3.47%)
Mar 15, 2002 9.727 9.975 9.727 9.921 1,547,102 +0.22(+2.23%)
Mar 14, 2002 9.643 9.846 9.643 9.705 1,347,400 -0.10(-1.00%)
Mar 13, 2002 9.911 9.990 9.791 9.804 1,411,473 -0.06(-0.59%)
Mar 12, 2002 9.900 9.921 9.739 9.861 1,769,252 -0.08(-0.80%)
Mar 11, 2002 10.04 10.04 9.900 9.940 1,336,644 -0.11(-1.13%)
Mar 08, 2002 9.772 10.11 9.772 10.05 2,131,708 +0.39(+4.03%)
Mar 07, 2002 9.870 9.921 9.643 9.665 3,010,021 -0.20(-2.06%)
Mar 06, 2002 9.729 9.913 9.677 9.868 2,661,128 +0.19(+1.97%)
Mar 05, 2002 9.624 9.921 9.622 9.677 4,039,863 +0.06(+0.58%)
Mar 04, 2002 9.541 9.720 9.419 9.622 2,640,550 +0.12(+1.31%)
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.