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 (%)
Sep 29, 2006	18.72	18.91	18.65	18.78	1,416,455	+0.11(+0.62%)
Sep 28, 2006	18.68	18.73	18.49	18.66	1,420,645	+0.06(+0.33%)
Sep 27, 2006	18.46	18.78	18.46	18.60	2,566,695	+0.01(+0.05%)
Sep 26, 2006	18.61	18.71	18.40	18.59	1,926,239	+0.07(+0.38%)
Sep 25, 2006	18.10	18.54	17.79	18.52	1,578,947	+0.42(+2.34%)
Sep 22, 2006	18.26	18.30	17.52	18.10	2,775,953	-0.19(-1.06%)
Sep 21, 2006	19.07	19.15	18.18	18.29	3,429,432	-0.71(-3.72%)
Sep 20, 2006	18.97	19.09	18.85	19.00	2,206,269	+0.25(+1.32%)
Sep 19, 2006	18.71	18.89	18.61	18.75	7,822,154	+0.11(+0.57%)
Sep 18, 2006	18.65	18.72	18.35	18.64	4,277,675	+0.19(+1.05%)
Sep 15, 2006	17.74	18.55	17.69	18.45	4,862,307	+0.62(+3.47%)
Sep 14, 2006	16.98	17.87	16.98	17.83	4,503,692	+0.85(+4.99%)
Sep 13, 2006	16.58	17.09	16.54	16.98	2,793,731	+0.38(+2.29%)
Sep 12, 2006	16.69	17.04	16.51	16.60	2,045,022	-0.13(-0.79%)
Sep 11, 2006	16.59	16.76	16.50	16.74	1,748,800	+0.00(+0.00%)
Sep 08, 2006	16.78	16.87	16.67	16.74	2,111,604	-0.05(-0.32%)
Sep 07, 2006	16.78	16.80	16.43	16.79	2,275,682	-0.09(-0.52%)
Sep 06, 2006	17.11	17.11	16.86	16.88	2,196,417	-0.30(-1.75%)
Sep 05, 2006	17.09	17.20	17.02	17.18	1,712,338	+0.23(+1.35%)

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.