Skip to main content

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

2.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 25.41 25.45 24.91 25.07 2,076,179 -0.58(-2.24%)
Mar 30, 2016 25.67 26.19 25.51 25.64 2,058,284 -0.05(-0.21%)
Mar 29, 2016 25.11 25.75 25.00 25.70 1,597,931 +0.52(+2.07%)
Mar 28, 2016 25.33 25.42 25.11 25.18 759,346 -0.09(-0.36%)
Mar 24, 2016 25.20 25.27 25.27 25.27 1,001,257 -0.16(-0.65%)
Mar 23, 2016 25.17 25.50 24.96 25.43 2,399,958 +0.22(+0.87%)
Mar 22, 2016 25.40 25.55 25.12 25.22 1,562,055 -0.25(-0.97%)
Mar 21, 2016 25.64 25.84 25.41 25.46 546,380 -0.31(-1.20%)
Mar 18, 2016 25.94 26.16 25.64 25.77 2,133,722 -0.05(-0.18%)
Mar 17, 2016 24.41 26.01 24.40 25.82 2,618,888 +1.40(+5.72%)
Mar 16, 2016 24.07 24.47 24.07 24.42 1,722,437 +0.26(+1.10%)
Mar 15, 2016 24.37 24.52 24.08 24.16 1,799,588 -0.53(-2.14%)
Mar 14, 2016 24.67 24.90 24.47 24.69 931,834 -0.05(-0.22%)
Mar 11, 2016 24.78 24.97 24.50 24.74 1,391,575 +0.27(+1.12%)
Mar 10, 2016 24.70 24.71 24.11 24.47 1,606,487 -0.11(-0.45%)
Mar 09, 2016 25.12 25.15 24.46 24.58 1,781,191 -0.30(-1.21%)
Mar 08, 2016 25.58 25.61 24.81 24.88 1,154,911 -0.93(-3.61%)
Mar 07, 2016 25.27 25.97 25.16 25.81 1,790,226 +0.40(+1.58%)
Mar 04, 2016 24.30 25.52 24.29 25.41 3,431,860 +1.14(+4.70%)
Mar 03, 2016 24.50 24.71 24.17 24.27 1,313,259 -0.24(-0.97%)
Mar 02, 2016 24.26 24.64 24.04 24.50 2,017,057 +0.26(+1.05%)
Mar 01, 2016 23.71 24.31 23.53 24.25 2,668,208 +0.79(+3.35%)
Feb 29, 2016 23.36 23.72 23.02 23.46 1,745,985 +0.17(+0.74%)
Feb 26, 2016 23.34 23.37 22.78 23.29 1,928,093 -0.02(-0.08%)
Feb 25, 2016 23.09 23.31 22.79 23.31 1,595,387 +0.24(+1.03%)
Feb 24, 2016 22.32 23.11 22.01 23.07 1,113,451 +0.47(+2.06%)
Feb 23, 2016 22.96 22.99 22.41 22.60 744,261 -0.47(-2.02%)
Feb 22, 2016 22.72 23.18 22.72 23.07 595,880 +0.52(+2.31%)
Feb 19, 2016 22.69 22.69 22.23 22.55 1,117,401 -0.13(-0.56%)
Feb 18, 2016 23.13 23.13 22.56 22.68 1,262,929 -0.28(-1.23%)
Feb 17, 2016 22.35 23.33 22.26 22.96 1,913,566 +0.90(+4.10%)
Feb 16, 2016 22.04 22.23 21.63 22.06 1,631,359 +0.52(+2.42%)
Feb 12, 2016 21.63 21.54 21.54 21.54 1,916,420 -0.01(-0.04%)
Feb 11, 2016 21.30 21.62 21.23 21.55 2,433,972 -0.07(-0.34%)
Feb 10, 2016 21.49 21.99 21.34 21.62 2,150,569 +0.16(+0.72%)
Feb 09, 2016 21.75 21.83 21.26 21.46 2,590,402 -0.54(-2.45%)
Feb 08, 2016 22.10 22.20 21.77 22.00 2,552,246 -0.53(-2.35%)
Feb 05, 2016 23.71 23.77 22.44 22.53 3,207,186 -1.29(-5.40%)
Feb 04, 2016 24.22 24.42 23.74 23.82 1,931,580 -0.20(-0.84%)
Feb 03, 2016 24.13 24.20 23.33 24.02 2,134,149 +0.05(+0.19%)
Feb 02, 2016 24.48 24.48 23.80 23.97 3,309,838 -0.85(-3.42%)
Feb 01, 2016 24.05 24.84 24.05 24.82 1,453,768 +0.65(+2.68%)
Jan 29, 2016 23.75 24.20 23.44 24.18 2,348,462 +0.72(+3.08%)
Jan 28, 2016 24.08 24.08 23.24 23.45 1,553,999 -0.28(-1.19%)
Jan 27, 2016 23.97 24.40 23.56 23.74 1,921,094 -0.44(-1.81%)
Jan 26, 2016 23.80 24.18 23.67 24.18 835,044 +0.53(+2.24%)
Jan 25, 2016 24.06 24.18 23.63 23.65 634,651 -0.55(-2.26%)
Jan 22, 2016 23.70 24.23 23.68 24.19 1,163,491 +0.86(+3.68%)
Jan 21, 2016 23.00 23.67 22.73 23.34 1,304,319 +0.30(+1.31%)
Jan 20, 2016 22.94 23.28 22.52 23.03 3,075,249 -0.59(-2.51%)
Jan 19, 2016 23.97 24.27 23.34 23.63 1,767,849 -0.14(-0.58%)
Jan 15, 2016 24.21 23.76 23.76 23.76 1,472,037 -1.14(-4.58%)
Jan 14, 2016 24.64 25.00 24.34 24.91 1,519,370 +0.33(+1.34%)
Jan 13, 2016 24.81 24.95 24.34 24.58 2,226,003 -0.12(-0.48%)
Jan 12, 2016 23.97 24.76 23.88 24.70 2,806,164 +1.00(+4.20%)
Jan 11, 2016 23.50 23.75 23.24 23.70 1,599,116 +0.31(+1.33%)
Jan 08, 2016 23.41 23.66 23.10 23.39 2,468,619 +0.20(+0.87%)
Jan 07, 2016 23.17 23.65 23.04 23.19 2,993,378 -0.42(-1.78%)
Jan 06, 2016 23.84 23.96 23.34 23.61 3,518,375 -0.64(-2.64%)
Jan 05, 2016 24.45 24.53 23.96 24.25 1,527,716 -0.19(-0.78%)
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.