Indicators

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

3.200 -0.070 (-2.14%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	21.00	21.20	20.77	20.99	851,413	-0.01(-0.04%)
Dec 28, 2007	21.41	21.41	20.99	21.00	3,314,219	-0.07(-0.34%)
Dec 27, 2007	21.72	21.72	21.06	21.07	1,017,415	-0.77(-3.52%)
Dec 26, 2007	21.65	22.02	21.64	21.84	1,017,189	+0.07(+0.32%)
Dec 24, 2007	21.65	21.80	21.57	21.77	463,583	+0.16(+0.74%)
Dec 21, 2007	21.64	21.72	21.36	21.61	1,879,306	+0.23(+1.07%)
Dec 20, 2007	21.49	21.61	21.27	21.38	1,668,254	+0.15(+0.71%)
Dec 19, 2007	21.17	21.67	21.17	21.23	1,555,055	-0.17(-0.78%)
Dec 18, 2007	21.19	21.59	20.97	21.40	2,742,503	+0.38(+1.81%)
Dec 17, 2007	21.28	21.63	20.90	21.02	2,192,850	-0.59(-2.74%)
Dec 14, 2007	21.55	21.97	21.33	21.61	4,090,158	-0.11(-0.49%)
Dec 13, 2007	22.11	22.17	21.28	21.72	2,817,853	-0.78(-3.46%)
Dec 12, 2007	22.10	23.11	21.97	22.49	2,584,691	+0.72(+3.29%)
Dec 11, 2007	22.43	23.18	21.76	21.78	7,360,542	-0.52(-2.34%)
Dec 10, 2007	21.85	22.48	21.67	22.30	2,196,644	+0.45(+2.06%)
Dec 07, 2007	21.94	21.95	21.72	21.85	1,933,930	+0.12(+0.57%)
Dec 06, 2007	21.45	21.72	21.26	21.72	1,464,978	+0.49(+2.29%)
Dec 05, 2007	21.15	21.37	21.07	21.24	3,925,061	+0.29(+1.39%)
Dec 04, 2007	20.93	21.10	20.61	20.95	3,825,754	-0.15(-0.71%)

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.