Skip to main content

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

3.165 -0.035 (-1.09%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 24.65 24.66 24.29 24.51 1,078,106 -0.12(-0.50%)
Aug 30, 2017 24.72 24.76 24.42 24.63 892,843 -0.05(-0.19%)
Aug 29, 2017 24.57 24.81 24.50 24.68 1,344,149 -0.03(-0.11%)
Aug 28, 2017 24.95 25.00 24.59 24.70 1,230,065 -0.28(-1.10%)
Aug 25, 2017 24.55 25.07 24.41 24.98 3,101,156 +0.49(+2.01%)
Aug 24, 2017 24.57 24.57 24.38 24.49 1,123,014 +0.04(+0.16%)
Aug 23, 2017 24.14 24.55 24.14 24.45 1,143,652 +0.07(+0.27%)
Aug 22, 2017 24.31 24.57 24.31 24.38 1,134,521 -0.03(-0.12%)
Aug 21, 2017 24.21 24.53 24.09 24.41 813,466 +0.28(+1.14%)
Aug 18, 2017 24.25 24.37 23.91 24.14 1,032,169 -0.14(-0.59%)
Aug 17, 2017 24.48 24.57 24.21 24.28 510,318 -0.28(-1.12%)
Aug 16, 2017 24.65 24.70 24.33 24.55 678,443 -0.03(-0.12%)
Aug 15, 2017 24.61 24.78 24.39 24.58 723,402 +0.01(+0.04%)
Aug 14, 2017 24.74 24.78 24.51 24.57 1,244,720 +0.00(+0.00%)
Aug 11, 2017 24.34 24.85 24.34 24.57 1,135,837 -0.10(-0.42%)
Aug 10, 2017 24.64 24.75 24.38 24.68 1,883,038 -0.18(-0.72%)
Aug 09, 2017 24.80 24.90 24.53 24.86 2,165,374 -0.10(-0.42%)
Aug 08, 2017 24.92 25.27 24.80 24.96 843,367 +0.01(+0.04%)
Aug 07, 2017 25.17 25.17 24.72 24.95 878,713 -0.15(-0.60%)
Aug 04, 2017 25.33 24.96 25.10 1,002,171 -0.06(-0.23%)
Aug 03, 2017 25.42 25.53 25.12 25.16 1,013,764 -0.26(-1.01%)
Aug 02, 2017 25.70 25.83 25.31 25.42 1,517,085 -0.46(-1.76%)
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.