Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.840 -0.010 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 29, 2021 7.632 7.763 6.998 7.007 1,973,399 -0.63(-8.30%)
Jan 28, 2021 7.632 7.781 7.613 7.641 1,207,687 +0.10(+1.36%)
Jan 27, 2021 8.108 8.145 7.539 7.539 1,986,501 -0.70(-8.49%)
Jan 26, 2021 8.173 8.388 8.075 8.238 3,789,670 +0.19(+2.32%)
Jan 25, 2021 8.024 8.127 7.912 8.052 1,376,154 +0.03(+0.35%)
Jan 22, 2021 7.903 8.080 7.753 8.024 1,266,868 +0.02(+0.23%)
Jan 21, 2021 7.977 8.117 7.949 8.005 1,442,999 +0.03(+0.35%)
Jan 20, 2021 7.912 8.052 7.744 7.977 805,079 +0.14(+1.79%)
Jan 19, 2021 8.024 8.099 7.791 7.837 643,179 -0.09(-1.18%)
Jan 15, 2021 8.043 8.108 7.912 7.931 794,525 -0.23(-2.86%)
Jan 14, 2021 8.220 8.322 8.117 8.164 1,730,698 -0.05(-0.57%)
Jan 13, 2021 8.416 8.416 8.182 8.210 1,019,281 -0.22(-2.65%)
Jan 12, 2021 8.556 8.630 8.341 8.434 973,910 -0.07(-0.88%)
Jan 11, 2021 8.537 8.584 8.388 8.509 856,277 -0.15(-1.72%)
Jan 08, 2021 8.500 8.714 8.490 8.658 1,008,993 +0.17(+1.98%)
Jan 07, 2021 8.378 8.593 8.220 8.490 1,416,662 +0.20(+2.36%)
Jan 06, 2021 8.052 8.490 8.029 8.294 962,496 +0.27(+3.37%)
Jan 05, 2021 7.716 8.061 7.679 8.024 725,647 +0.26(+3.37%)
Jan 04, 2021 7.744 7.912 7.711 7.763 665,176 +0.07(+0.97%)
Dec 31, 2020 7.688 7.688 7.688 712,220 -0.11(-1.44%)
Dec 30, 2020 7.791 7.940 7.702 7.800 712,220 +0.09(+1.21%)
Dec 29, 2020 7.408 7.749 7.408 7.707 1,031,360 +0.33(+4.42%)
Dec 28, 2020 7.371 7.455 7.259 7.380 461,229 +0.01(+0.13%)
Dec 24, 2020 7.455 7.464 7.361 7.371 392,600 -0.04(-0.50%)
Dec 23, 2020 7.110 7.427 7.110 7.408 1,757,410 +0.27(+3.79%)
Dec 22, 2020 7.324 7.324 7.124 7.138 1,121,819 -0.16(-2.17%)
Dec 21, 2020 7.501 7.557 7.207 7.296 1,506,623 -0.38(-4.98%)
Dec 18, 2020 7.847 7.968 7.618 7.679 2,152,283 -0.16(-2.02%)
Dec 17, 2020 7.744 7.948 7.669 7.837 4,889,380 +0.18(+2.31%)
Dec 16, 2020 7.651 7.697 7.576 7.660 1,568,768 -0.01(-0.12%)
Dec 15, 2020 7.436 7.702 7.416 7.669 763,854 +0.20(+2.62%)
Dec 14, 2020 7.660 7.716 7.473 7.473 722,172 -0.13(-1.72%)
Dec 11, 2020 7.623 7.697 7.501 7.604 932,680 -0.07(-0.85%)
Dec 10, 2020 7.473 7.702 7.436 7.669 1,332,932 +0.17(+2.24%)
Dec 09, 2020 7.753 7.791 7.371 7.501 1,852,488 -0.20(-2.55%)
Dec 08, 2020 7.735 7.921 7.679 7.697 1,144,585 -0.09(-1.20%)
Dec 07, 2020 7.977 8.024 7.716 7.791 1,188,774 -0.20(-2.45%)
Dec 04, 2020 8.015 8.192 7.940 7.987 1,929,884 +0.07(+0.94%)
Dec 03, 2020 7.679 8.010 7.641 7.912 1,704,184 +0.30(+3.92%)
Dec 02, 2020 7.688 7.795 7.590 7.613 985,263 -0.12(-1.57%)
Dec 01, 2020 7.679 7.865 7.585 7.735 1,329,776 +0.25(+3.37%)
Nov 30, 2020 7.679 7.707 7.464 7.483 1,232,955 -0.20(-2.55%)
Nov 27, 2020 7.847 7.865 7.581 7.679 779,199 -0.10(-1.32%)
Nov 25, 2020 7.809 7.856 7.683 7.781 2,027,418 -0.07(-0.95%)
Nov 24, 2020 7.819 7.959 7.688 7.856 2,538,332 +0.17(+2.18%)
Nov 23, 2020 7.753 7.753 7.623 7.688 1,580,764 +0.01(+0.12%)
Nov 20, 2020 7.576 7.707 7.576 7.679 1,063,119 +0.08(+1.11%)
Nov 19, 2020 7.501 7.707 7.417 7.595 939,120 +0.04(+0.49%)
Nov 18, 2020 7.763 7.828 7.548 7.557 2,175,922 -0.23(-2.99%)
Nov 17, 2020 7.725 7.865 7.688 7.791 3,636,634 -0.06(-0.71%)
Nov 16, 2020 7.791 8.001 7.744 7.847 788,932 +0.19(+2.44%)
Nov 13, 2020 7.436 7.716 7.380 7.660 1,081,446 +0.33(+4.45%)
Nov 12, 2020 7.371 7.511 7.273 7.333 969,805 -0.13(-1.75%)
Nov 11, 2020 7.427 7.473 7.287 7.464 927,439 +0.05(+0.63%)
Nov 10, 2020 7.184 7.436 7.138 7.417 788,774 +0.24(+3.38%)
Nov 09, 2020 7.240 7.749 7.119 7.175 1,408,581 +0.44(+6.51%)
Nov 06, 2020 6.755 6.887 6.652 6.736 1,502,986 -0.02(-0.28%)
Nov 05, 2020 6.279 6.788 6.279 6.755 885,366 +0.49(+7.90%)
Nov 04, 2020 6.363 6.466 6.177 6.260 572,943 -0.01(-0.15%)
Nov 03, 2020 6.018 6.372 6.018 6.270 1,107,858 +0.31(+5.16%)
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.