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 )

2.490 +0.070 (+2.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2004 9.215 9.215 9.075 9.092 1,940,800 -0.02(-0.21%)
Apr 29, 2004 9.198 9.211 9.056 9.111 4,224,405 -0.01(-0.09%)
Apr 28, 2004 9.365 9.365 9.108 9.119 3,309,620 -0.27(-2.84%)
Apr 27, 2004 9.405 9.536 9.321 9.386 2,262,509 -0.07(-0.73%)
Apr 26, 2004 9.594 9.649 9.444 9.455 1,112,316 -0.11(-1.13%)
Apr 23, 2004 9.542 9.636 9.490 9.563 2,155,113 +0.02(+0.22%)
Apr 22, 2004 9.386 9.542 9.367 9.542 1,195,740 +0.13(+1.33%)
Apr 21, 2004 9.357 9.438 9.327 9.417 1,430,669 -0.02(-0.22%)
Apr 20, 2004 9.603 9.726 9.438 9.438 942,592 -0.16(-1.72%)
Apr 19, 2004 9.563 9.636 9.559 9.603 1,680,940 +0.03(+0.31%)
Apr 16, 2004 9.386 9.574 9.386 9.574 1,295,465 +0.22(+2.36%)
Apr 15, 2004 9.438 9.467 9.321 9.352 2,739,558 -0.14(-1.45%)
Apr 14, 2004 9.667 9.669 9.469 9.490 1,697,241 -0.18(-1.83%)
Apr 13, 2004 9.941 9.941 9.651 9.667 620,404 -0.27(-2.75%)
Apr 12, 2004 9.782 10.03 9.782 9.941 593,075 +0.17(+1.75%)
Apr 08, 2004 9.863 9.891 9.768 9.770 545,130 -0.08(-0.83%)
Apr 07, 2004 9.926 9.939 9.795 9.851 569,582 -0.05(-0.55%)
Apr 06, 2004 9.853 9.959 9.809 9.905 1,220,191 +0.05(+0.53%)
Apr 05, 2004 9.824 9.966 9.824 9.853 1,525,599 +0.00(+0.04%)
Apr 02, 2004 10.28 10.28 9.824 9.849 3,053,596 +0.04(+0.45%)
Apr 01, 2004 9.874 9.928 9.697 9.805 1,923,540 -0.07(-0.70%)
Mar 31, 2004 9.701 9.914 9.701 9.874 1,939,841 +0.17(+1.78%)
Mar 30, 2004 9.649 9.720 9.609 9.701 1,500,188 +0.05(+0.54%)
Mar 29, 2004 9.720 9.893 9.546 9.649 3,728,657 -0.07(-0.71%)
Mar 26, 2004 9.282 9.793 9.282 9.717 5,882,811 +0.45(+4.81%)
Mar 25, 2004 9.334 9.438 9.234 9.271 5,135,353 +0.30(+3.37%)
Mar 24, 2004 8.971 9.010 8.885 8.969 4,223,446 +0.11(+1.27%)
Mar 23, 2004 8.687 8.896 8.645 8.856 2,795,174 +0.26(+3.06%)
Mar 22, 2004 8.737 8.737 8.518 8.593 1,761,487 -0.19(-2.11%)
Mar 19, 2004 8.739 8.864 8.687 8.779 1,648,337 +0.04(+0.45%)
Mar 18, 2004 8.785 8.785 8.604 8.739 1,049,029 -0.05(-0.52%)
Mar 17, 2004 8.691 8.829 8.691 8.785 1,927,855 +0.11(+1.27%)
Mar 16, 2004 8.645 8.693 8.604 8.675 1,119,987 +0.12(+1.44%)
Mar 15, 2004 8.656 8.745 8.522 8.552 1,579,297 -0.23(-2.59%)
Mar 12, 2004 8.812 8.829 8.668 8.779 2,033,333 +0.05(+0.62%)
Mar 11, 2004 8.844 8.906 8.725 8.725 1,558,681 -0.21(-2.38%)
Mar 10, 2004 9.102 9.102 8.881 8.937 839,990 -0.11(-1.24%)
Mar 09, 2004 9.127 9.146 9.004 9.050 618,486 -0.10(-1.07%)
Mar 08, 2004 9.167 9.338 9.146 9.148 1,915,389 -0.03(-0.36%)
Mar 05, 2004 9.052 9.240 9.052 9.181 1,019,303 +0.03(+0.32%)
Mar 04, 2004 9.002 9.186 9.002 9.152 1,636,351 +0.20(+2.26%)
Mar 03, 2004 9.104 9.106 8.898 8.950 1,940,320 -0.20(-2.14%)
Mar 02, 2004 9.334 9.396 9.108 9.146 1,825,253 -0.22(-2.36%)
Mar 01, 2004 9.198 9.375 9.196 9.367 2,875,241 +0.15(+1.68%)
Feb 27, 2004 9.104 9.219 9.104 9.213 3,553,179 +0.06(+0.61%)
Feb 26, 2004 9.021 9.213 9.000 9.156 3,278,456 +0.21(+2.38%)
Feb 25, 2004 8.793 9.054 8.793 8.944 1,217,315 +0.15(+1.71%)
Feb 24, 2004 8.835 8.906 8.677 8.793 4,680,838 -0.06(-0.71%)
Feb 23, 2004 9.073 9.073 8.760 8.856 3,441,468 -0.11(-1.26%)
Feb 20, 2004 9.250 9.250 8.791 8.969 4,537,483 -0.30(-3.26%)
Feb 19, 2004 9.261 9.317 9.261 9.271 2,138,811 +0.00(+0.00%)
Feb 18, 2004 9.344 9.386 9.250 9.271 1,759,569 -0.10(-1.02%)
Feb 17, 2004 9.229 9.517 9.229 9.367 1,781,623 +0.19(+2.07%)
Feb 13, 2004 9.240 9.259 9.125 9.177 1,434,984 -0.08(-0.90%)
Feb 12, 2004 9.206 9.325 9.190 9.261 1,935,046 +0.00(+0.02%)
Feb 11, 2004 8.973 9.282 8.937 9.259 3,304,346 +0.32(+3.59%)
Feb 10, 2004 8.969 9.010 8.862 8.937 2,182,441 -0.03(-0.35%)
Feb 09, 2004 8.896 9.000 8.875 8.969 803,552 +0.07(+0.77%)
Feb 06, 2004 8.771 8.952 8.771 8.900 1,791,692 +0.14(+1.60%)
Feb 05, 2004 8.777 8.823 8.723 8.760 806,429 +0.03(+0.29%)
Feb 04, 2004 8.735 8.775 8.666 8.735 2,619,217 -0.03(-0.29%)
Feb 03, 2004 8.718 8.810 8.606 8.760 1,195,740 +0.04(+0.48%)
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.