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 30, 2019	9.144	9.568	9.067	9.424	1,363,359	+0.27(+2.95%)
Sep 27, 2019	9.308	9.395	9.077	9.154	1,820,978	-0.08(-0.84%)
Sep 26, 2019	10.01	10.03	9.231	9.231	3,309,426	-0.79(-7.88%)
Sep 25, 2019	10.10	10.14	9.944	10.02	1,975,666	-0.13(-1.33%)
Sep 24, 2019	10.26	10.30	10.10	10.16	2,219,948	-0.10(-0.94%)
Sep 23, 2019	10.07	10.29	10.02	10.25	2,755,145	+0.10(+0.95%)
Sep 20, 2019	9.992	10.34	9.857	10.16	2,360,546	+0.20(+2.03%)
Sep 19, 2019	10.08	10.16	9.905	9.953	1,425,697	-0.16(-1.62%)
Sep 18, 2019	9.896	10.18	9.896	10.12	1,745,604	+0.17(+1.74%)
Sep 17, 2019	9.520	9.973	9.501	9.944	1,713,228	+0.35(+3.61%)
Sep 16, 2019	9.424	9.684	9.351	9.597	1,210,253	+0.16(+1.74%)
Sep 13, 2019	9.019	9.443	9.019	9.433	1,585,286	+0.41(+4.59%)
Sep 12, 2019	9.077	9.240	9.000	9.019	883,401	-0.07(-0.74%)
Sep 11, 2019	9.067	9.125	8.903	9.086	1,190,851	+0.08(+0.86%)
Sep 10, 2019	8.826	9.057	8.797	9.009	1,961,362	+0.16(+1.85%)
Sep 09, 2019	8.922	9.048	8.749	8.845	1,068,245	+0.00(+0.00%)
Sep 06, 2019	8.527	8.884	8.527	8.845	1,067,720	+0.32(+3.73%)
Sep 05, 2019	8.662	8.778	8.441	8.527	1,752,924	+0.00(+0.00%)
Sep 04, 2019	8.248	8.580	8.248	8.527	1,674,655	+0.31(+3.75%)

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.