Indicators

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

3.140 -0.010 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.04	10.91	10.04	10.75	0	+0.42(+4.11%)
Feb 26, 2009	10.58	10.62	10.26	10.32	4,231,053	-0.15(-1.43%)
Feb 25, 2009	10.68	10.71	10.31	10.47	2,801,016	-0.25(-2.31%)
Feb 24, 2009	10.41	10.83	10.33	10.72	4,667,352	+0.27(+2.62%)
Feb 23, 2009	10.73	10.88	10.39	10.45	3,469,643	-0.21(-1.99%)
Feb 20, 2009	10.51	10.85	10.40	10.66	0	-0.03(-0.25%)
Feb 19, 2009	10.85	11.06	10.66	10.69	3,327,351	-0.05(-0.49%)
Feb 18, 2009	10.99	11.03	10.52	10.74	5,615,925	-0.16(-1.46%)
Feb 17, 2009	11.26	11.36	10.61	10.90	4,947,253	-0.66(-5.73%)
Feb 13, 2009	11.84	11.90	11.55	11.56	0	-0.18(-1.51%)
Feb 12, 2009	11.50	11.92	11.14	11.74	6,167,677	+0.08(+0.68%)
Feb 11, 2009	12.27	12.27	11.54	11.66	4,100,453	-0.07(-0.60%)
Feb 10, 2009	12.61	12.66	11.53	11.73	4,373,926	-0.89(-7.07%)
Feb 09, 2009	12.58	12.80	12.54	12.62	2,462,592	-0.09(-0.69%)
Feb 06, 2009	12.42	12.96	12.41	12.71	0	+0.29(+2.35%)
Feb 05, 2009	11.90	12.63	11.76	12.42	4,738,823	+0.43(+3.61%)
Feb 04, 2009	12.49	12.51	11.92	11.98	4,510,847	-0.44(-3.55%)
Feb 03, 2009	12.58	12.58	12.23	12.43	1,956,815	-0.10(-0.78%)

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.