Indicators

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

3.175 +0.025 (+0.79%)

Streaming Delayed Price Updated: 3:21 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.35	21.46	20.98	21.17	2,390,140	-0.10(-0.49%)
Jan 30, 2017	21.19	21.44	21.10	21.28	3,512,050	+0.06(+0.27%)
Jan 27, 2017	21.90	21.97	21.19	21.22	6,092,611	-0.57(-2.60%)
Jan 26, 2017	21.39	21.96	21.25	21.79	9,523,068	+0.29(+1.36%)
Jan 25, 2017	20.98	21.65	20.98	21.49	4,350,305	+0.49(+2.34%)
Jan 24, 2017	20.78	21.09	20.74	21.00	5,431,627	+0.58(+2.82%)
Jan 23, 2017	19.76	20.44	19.73	20.43	4,229,830	+0.70(+3.55%)
Jan 20, 2017	19.60	19.75	19.32	19.73	3,453,062	+0.23(+1.16%)
Jan 19, 2017	19.09	19.57	19.07	19.50	5,016,381	+0.48(+2.54%)
Jan 18, 2017	18.88	19.22	18.80	19.02	5,025,040	+0.12(+0.65%)
Jan 17, 2017	18.61	18.93	18.61	18.89	2,514,890	+0.04(+0.20%)
Jan 13, 2017		18.86	18.86	18.86	0	+0.01(+0.05%)
Jan 12, 2017	18.78	18.96	18.65	18.85	2,478,211	+0.00(+0.00%)
Jan 11, 2017	18.93	19.08	18.74	18.85	6,795,770	-0.08(-0.40%)
Jan 10, 2017	19.79	19.82	18.88	18.92	5,867,596	-0.92(-4.62%)
Jan 09, 2017	20.00	20.00	19.72	19.84	5,611,716	-0.14(-0.71%)
Jan 06, 2017	20.48	20.48	19.73	19.98	4,656,689	-0.42(-2.04%)
Jan 05, 2017	20.73	20.87	20.21	20.40	3,596,882	-0.25(-1.19%)
Jan 04, 2017	20.31	20.66	20.27	20.64	3,284,160	+0.35(+1.72%)

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.