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

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

3.300 +0.160 (+5.10%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Aug 31, 2004 10.24 10.30 10.19 10.29 850,251 +0.04(+0.38%)
Aug 30, 2004 10.33 10.35 10.24 10.25 1,136,474 -0.06(-0.60%)
Aug 27, 2004 10.19 10.34 10.18 10.31 1,549,440 +0.17(+1.71%)
Aug 26, 2004 10.20 10.24 10.14 10.14 2,572,735 -0.01(-0.13%)
Aug 25, 2004 10.01 10.16 10.01 10.15 3,813,036 +0.17(+1.69%)
Aug 24, 2004 10.02 10.06 9.975 9.985 1,791,233 +0.02(+0.17%)
Aug 23, 2004 10.09 10.09 9.970 9.968 752,037 -0.07(-0.72%)
Aug 20, 2004 10.01 10.12 10.01 10.04 1,242,171 +0.07(+0.66%)
Aug 19, 2004 10.01 10.15 9.964 9.975 1,658,879 -0.09(-0.85%)
Aug 18, 2004 10.05 10.10 9.990 10.06 598,169 +0.04(+0.43%)
Aug 17, 2004 9.893 10.10 9.893 10.02 1,395,572 +0.14(+1.41%)
Aug 16, 2004 9.808 9.930 9.808 9.878 788,049 +0.07(+0.70%)
Aug 13, 2004 9.804 9.836 9.782 9.810 864,282 +0.01(+0.07%)
Aug 12, 2004 9.904 9.943 9.714 9.804 631,842 -0.08(-0.80%)
Aug 11, 2004 10.01 10.01 9.855 9.883 860,072 -0.15(-1.45%)
Aug 10, 2004 9.836 10.07 9.836 10.03 1,648,122 +0.22(+2.27%)
Aug 09, 2004 9.857 9.943 9.806 9.806 660,839 -0.09(-0.89%)
Aug 06, 2004 10.04 10.04 9.844 9.893 1,690,213 -0.19(-1.87%)
Aug 05, 2004 9.985 10.36 9.985 10.08 2,991,781 +0.10(+0.96%)
Aug 04, 2004 10.07 10.11 9.906 9.985 699,189 -0.09(-0.85%)
Aug 03, 2004 10.07 10.16 10.05 10.07 811,901 -0.05(-0.49%)
Aug 02, 2004 10.05 10.28 10.05 10.12 1,296,423 +0.07(+0.70%)
Jul 30, 2004 10.16 10.19 9.990 10.05 2,445,057 -0.18(-1.78%)
Jul 29, 2004 10.30 10.36 10.23 10.23 2,612,021 -0.07(-0.69%)
Jul 28, 2004 10.11 10.31 10.11 10.30 4,395,772 +0.21(+2.08%)
Jul 27, 2004 9.622 10.09 9.622 10.09 6,321,232 +0.72(+7.74%)
Jul 26, 2004 9.408 9.440 9.331 9.367 394,258 -0.04(-0.48%)
Jul 23, 2004 9.461 9.464 9.389 9.412 590,218 -0.10(-1.08%)
Jul 22, 2004 9.397 9.532 9.395 9.515 1,482,561 +0.12(+1.25%)
Jul 21, 2004 9.429 9.513 9.367 9.397 865,685 -0.00(-0.02%)
Jul 20, 2004 9.301 9.419 9.301 9.399 983,541 +0.08(+0.85%)
Jul 19, 2004 9.451 9.451 9.301 9.320 933,967 -0.10(-1.04%)
Jul 16, 2004 9.370 9.504 9.370 9.419 665,515 +0.05(+0.52%)
Jul 15, 2004 9.408 9.436 9.337 9.370 1,175,292 -0.06(-0.63%)
Jul 14, 2004 9.515 9.541 9.402 9.429 2,206,538 -0.09(-0.90%)
Jul 13, 2004 9.545 9.607 9.500 9.515 639,325 -0.04(-0.38%)
Jul 12, 2004 9.506 9.558 9.461 9.551 452,719 +0.05(+0.49%)
Jul 09, 2004 9.425 9.524 9.425 9.504 795,064 +0.08(+0.84%)
Jul 08, 2004 9.429 9.515 9.419 9.425 2,022,270 -0.09(-0.94%)
Jul 07, 2004 9.622 9.622 9.485 9.515 615,473 -0.05(-0.56%)
Jul 06, 2004 9.673 9.695 9.447 9.568 876,441 -0.16(-1.63%)
Jul 02, 2004 9.622 9.729 9.600 9.727 1,008,329 +0.06(+0.62%)
Jul 01, 2004 9.707 9.793 9.615 9.667 1,418,956 -0.01(-0.13%)
Jun 30, 2004 9.515 9.686 9.427 9.680 1,344,127 +0.15(+1.62%)
Jun 29, 2004 9.457 9.534 9.455 9.526 844,639 +0.06(+0.59%)
Jun 28, 2004 9.622 9.624 9.461 9.470 815,175 -0.13(-1.40%)
Jun 25, 2004 9.592 9.669 9.579 9.605 1,866,998 +0.01(+0.13%)
Jun 24, 2004 9.455 9.611 9.455 9.592 1,829,116 +0.14(+1.49%)
Jun 23, 2004 9.387 9.451 9.320 9.451 1,122,444 -0.01(-0.11%)
Jun 22, 2004 9.440 9.476 9.346 9.461 1,544,296 +0.03(+0.34%)
Jun 21, 2004 9.524 9.556 9.429 9.429 1,151,908 -0.04(-0.43%)
Jun 18, 2004 9.395 9.470 9.367 9.470 1,940,425 +0.13(+1.35%)
Jun 17, 2004 9.211 9.365 9.154 9.344 2,365,551 +0.16(+1.72%)
Jun 16, 2004 9.323 9.323 9.186 9.186 936,305 -0.11(-1.15%)
Jun 15, 2004 9.062 9.301 9.062 9.293 903,567 +0.25(+2.72%)
Jun 14, 2004 9.194 9.205 9.045 9.047 1,454,500 -0.16(-1.79%)
Jun 10, 2004 9.203 9.282 9.181 9.211 1,506,413 -0.04(-0.49%)
Jun 09, 2004 9.359 9.402 9.194 9.256 1,121,976 -0.16(-1.66%)
Jun 08, 2004 9.417 9.483 9.344 9.412 1,078,949 -0.00(-0.05%)
Jun 07, 2004 9.237 9.451 9.237 9.417 1,790,298 +0.32(+3.50%)
Jun 04, 2004 9.151 9.173 9.074 9.098 1,896,463 +0.04(+0.50%)
Jun 03, 2004 9.151 9.156 9.049 9.053 1,794,507 -0.10(-1.07%)
Jun 02, 2004 9.194 9.196 9.094 9.151 1,604,159 +0.01(+0.09%)
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.