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 )

2.400 -0.010 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2024 2.510 2.580 2.440 2.560 3,043,054 +0.07(+2.81%)
Sep 27, 2024 2.440 2.500 2.410 2.490 2,502,223 +0.07(+2.89%)
Sep 26, 2024 2.390 2.430 2.350 2.420 3,066,311 +0.09(+3.86%)
Sep 25, 2024 2.300 2.400 2.285 2.330 2,553,692 +0.02(+0.87%)
Sep 24, 2024 2.230 2.320 2.200 2.310 2,200,258 +0.11(+5.00%)
Sep 23, 2024 2.170 2.220 2.130 2.200 1,271,827 +0.03(+1.38%)
Sep 20, 2024 2.280 2.315 2.130 2.170 3,135,261 -0.14(-6.06%)
Sep 19, 2024 2.170 2.320 2.150 2.310 3,948,030 +0.19(+8.96%)
Sep 18, 2024 2.010 2.240 2.010 2.120 3,543,787 +0.11(+5.47%)
Sep 17, 2024 1.960 2.010 1.930 2.010 1,153,610 +0.05(+2.55%)
Sep 16, 2024 1.850 1.980 1.850 1.960 1,865,350 +0.10(+5.38%)
Sep 13, 2024 1.840 1.880 1.820 1.860 5,246,547 +0.03(+1.64%)
Sep 12, 2024 1.930 1.930 1.810 1.830 5,866,598 -0.09(-4.69%)
Sep 11, 2024 1.900 2.020 1.845 1.920 4,891,457 +0.05(+2.67%)
Sep 10, 2024 1.870 1.880 1.810 1.870 789,588 +0.01(+0.54%)
Sep 09, 2024 1.910 1.940 1.835 1.860 597,075 +0.03(+1.64%)
Sep 06, 2024 1.750 1.850 1.690 1.830 2,636,886 +0.06(+3.39%)
Sep 05, 2024 1.760 1.800 1.700 1.770 1,947,994 +0.00(+0.00%)
Sep 04, 2024 1.850 1.860 1.760 1.770 1,275,641 -0.02(-1.12%)
Sep 03, 2024 1.970 2.000 1.760 1.790 3,825,517 -0.20(-10.05%)
Aug 30, 2024 2.000 2.020 1.980 1.990 486,364 -0.01(-0.50%)
Aug 29, 2024 2.050 2.050 1.995 2.000 627,775 -0.02(-0.99%)
Aug 28, 2024 2.050 2.071 2.010 2.020 504,155 -0.01(-0.49%)
Aug 27, 2024 2.020 2.030 2.000 2.030 783,562 +0.01(+0.50%)
Aug 26, 2024 2.050 2.050 2.002 2.020 811,277 -0.01(-0.49%)
Aug 23, 2024 2.040 2.050 2.010 2.030 1,083,491 +0.03(+1.50%)
Aug 22, 2024 2.050 2.050 1.985 2.000 701,410 -0.02(-0.99%)
Aug 21, 2024 2.100 2.100 2.000 2.020 814,172 -0.06(-2.88%)
Aug 20, 2024 1.990 2.090 1.980 2.080 1,391,418 +0.06(+2.97%)
Aug 19, 2024 1.990 2.020 1.960 2.020 1,673,837 +0.07(+3.59%)
Aug 16, 2024 2.020 2.020 1.950 1.950 1,140,973 -0.04(-2.01%)
Aug 15, 2024 1.970 2.020 1.945 1.990 1,375,560 +0.03(+1.53%)
Aug 14, 2024 2.050 2.060 1.940 1.960 1,355,739 -0.07(-3.45%)
Aug 13, 2024 2.050 2.065 2.020 2.030 411,522 +0.01(+0.50%)
Aug 12, 2024 2.100 2.100 2.010 2.020 652,599 -0.06(-2.88%)
Aug 09, 2024 2.100 2.125 2.040 2.080 939,886 +0.00(+0.00%)
Aug 08, 2024 1.970 2.080 1.970 2.080 1,064,211 +0.10(+5.05%)
Aug 07, 2024 2.030 2.035 1.960 1.980 1,327,614 +0.01(+0.51%)
Aug 06, 2024 1.980 2.000 1.965 1.970 938,652 +0.02(+1.03%)
Aug 05, 2024 1.930 2.010 1.880 1.950 1,895,177 -0.07(-3.47%)
Aug 02, 2024 2.100 2.130 2.010 2.020 1,504,777 -0.08(-3.81%)
Aug 01, 2024 2.180 2.200 2.100 2.100 1,058,466 -0.08(-3.67%)
Jul 31, 2024 2.200 2.225 2.180 2.180 1,284,507 +0.01(+0.46%)
Jul 30, 2024 2.220 2.230 2.170 2.170 1,374,337 -0.05(-2.25%)
Jul 29, 2024 2.270 2.285 2.200 2.220 650,846 -0.01(-0.45%)
Jul 26, 2024 2.250 2.280 2.230 2.230 902,967 +0.00(+0.00%)
Jul 25, 2024 2.290 2.290 2.230 2.230 895,041 -0.04(-1.76%)
Jul 24, 2024 2.320 2.380 2.210 2.270 2,523,519 -0.06(-2.58%)
Jul 23, 2024 2.400 2.425 2.322 2.330 1,141,577 -0.08(-3.32%)
Jul 22, 2024 2.410 2.460 2.371 2.410 1,478,090 +0.00(+0.00%)
Jul 19, 2024 2.430 2.450 2.360 2.410 459,164 -0.02(-0.82%)
Jul 18, 2024 2.530 2.560 2.430 2.430 1,581,238 -0.05(-2.02%)
Jul 17, 2024 2.610 2.625 2.460 2.480 1,069,391 -0.13(-4.98%)
Jul 16, 2024 2.560 2.640 2.555 2.610 618,085 +0.05(+1.95%)
Jul 15, 2024 2.620 2.640 2.555 2.560 578,886 -0.06(-2.29%)
Jul 12, 2024 2.620 2.635 2.580 2.620 1,047,461 +0.05(+1.95%)
Jul 11, 2024 2.670 2.670 2.560 2.570 976,548 -0.03(-1.15%)
Jul 10, 2024 2.660 2.690 2.590 2.600 1,045,979 -0.06(-2.26%)
Jul 09, 2024 2.700 2.710 2.640 2.660 1,220,440 -0.04(-1.48%)
Jul 08, 2024 2.650 2.720 2.640 2.700 803,153 +0.06(+2.27%)
Jul 05, 2024 2.720 2.720 2.620 2.640 1,000,713 -0.07(-2.58%)
Jul 03, 2024 2.650 2.730 2.635 2.710 364,611 +0.09(+3.44%)
Jul 02, 2024 2.700 2.725 2.620 2.620 767,500 -0.10(-3.68%)
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.