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

3.150 +0.010 (+0.32%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.100 3.160 3.080 3.140 413,569 +0.05(+1.62%)
Mar 26, 2024 3.090 3.120 3.050 3.090 584,052 +0.01(+0.32%)
Mar 25, 2024 3.020 3.140 3.000 3.080 1,116,316 +0.09(+3.01%)
Mar 22, 2024 2.940 3.020 2.890 2.990 695,897 +0.07(+2.40%)
Mar 21, 2024 3.000 3.025 2.880 2.920 1,077,211 -0.06(-2.01%)
Mar 20, 2024 2.870 2.985 2.810 2.980 949,057 +0.13(+4.56%)
Mar 19, 2024 2.870 2.900 2.810 2.850 571,018 -0.01(-0.35%)
Mar 18, 2024 2.860 2.940 2.780 2.860 1,068,794 +0.02(+0.70%)
Mar 15, 2024 2.890 2.910 2.822 2.840 709,110 -0.05(-1.73%)
Mar 14, 2024 2.970 2.980 2.860 2.890 644,689 -0.04(-1.37%)
Mar 13, 2024 2.900 2.950 2.850 2.930 1,774,985 +0.07(+2.45%)
Mar 12, 2024 2.990 2.990 2.850 2.860 1,257,603 -0.11(-3.70%)
Mar 11, 2024 2.940 2.990 2.920 2.970 802,551 +0.02(+0.68%)
Mar 08, 2024 2.960 3.010 2.920 2.950 747,226 +0.02(+0.68%)
Mar 07, 2024 2.980 2.980 2.910 2.930 880,857 -0.02(-0.68%)
Mar 06, 2024 2.950 3.000 2.930 2.950 830,079 +0.01(+0.34%)
Mar 05, 2024 2.960 2.975 2.900 2.940 1,394,206 -0.03(-1.01%)
Mar 04, 2024 2.970 3.000 2.960 2.970 843,357 -0.01(-0.34%)
Mar 01, 2024 3.000 3.070 2.895 2.980 1,150,846 -0.01(-0.33%)
Feb 29, 2024 2.990 3.055 2.900 2.990 3,065,412 +0.01(+0.34%)
Feb 28, 2024 3.180 3.190 2.950 2.980 2,080,221 -0.18(-5.70%)
Feb 27, 2024 3.160 3.230 3.150 3.160 2,126,959 +0.00(+0.00%)
Feb 26, 2024 3.140 3.230 3.140 3.160 2,140,155 -0.06(-1.86%)
Feb 23, 2024 3.150 3.240 3.130 3.220 2,994,599 +0.02(+0.63%)
Feb 22, 2024 3.510 3.620 3.120 3.200 2,536,127 -0.40(-11.11%)
Feb 21, 2024 3.590 3.645 3.510 3.600 2,947,864 +0.01(+0.28%)
Feb 20, 2024 3.420 3.600 3.370 3.590 5,117,196 +0.12(+3.46%)
Feb 16, 2024 3.150 3.480 3.140 3.470 2,223,288 +0.32(+10.16%)
Feb 15, 2024 3.150 3.230 3.115 3.150 1,654,365 +0.00(+0.00%)
Feb 14, 2024 3.090 3.170 3.065 3.150 1,688,245 +0.13(+4.30%)
Feb 13, 2024 3.020 3.050 2.995 3.020 1,605,836 -0.08(-2.58%)
Feb 12, 2024 3.030 3.135 3.020 3.100 1,581,786 +0.09(+2.99%)
Feb 09, 2024 3.020 3.095 3.000 3.010 2,073,806 -0.02(-0.66%)
Feb 08, 2024 3.170 3.190 3.000 3.030 1,391,582 -0.13(-4.11%)
Feb 07, 2024 3.170 3.180 3.075 3.160 1,843,896 +0.03(+0.96%)
Feb 06, 2024 3.000 3.165 3.000 3.130 1,924,544 +0.12(+3.99%)
Feb 05, 2024 3.130 3.130 2.990 3.010 1,655,563 -0.12(-3.83%)
Feb 02, 2024 3.100 3.140 3.040 3.130 2,143,037 +0.03(+0.97%)
Feb 01, 2024 3.100 3.110 3.010 3.100 1,836,384 +0.09(+2.99%)
Jan 31, 2024 3.100 3.160 3.000 3.010 2,548,468 -0.12(-3.83%)
Jan 30, 2024 3.170 3.200 3.100 3.130 1,991,343 -0.07(-2.19%)
Jan 29, 2024 3.250 3.350 3.140 3.200 2,774,956 +0.02(+0.63%)
Jan 26, 2024 3.010 3.325 3.000 3.180 3,773,521 +0.24(+8.16%)
Jan 25, 2024 2.920 2.979 2.810 2.940 1,670,495 +0.06(+2.08%)
Jan 24, 2024 2.950 3.010 2.860 2.880 1,705,456 -0.02(-0.69%)
Jan 23, 2024 2.910 2.930 2.820 2.900 863,726 +0.03(+1.05%)
Jan 22, 2024 2.800 2.910 2.800 2.870 1,875,273 +0.06(+2.14%)
Jan 19, 2024 2.610 2.810 2.590 2.810 3,265,148 +0.23(+8.91%)
Jan 18, 2024 2.620 2.650 2.559 2.580 1,383,311 -0.02(-0.77%)
Jan 17, 2024 2.690 2.705 2.590 2.600 1,659,284 -0.09(-3.35%)
Jan 16, 2024 2.760 2.770 2.675 2.690 1,916,036 -0.09(-3.24%)
Jan 12, 2024 2.820 2.860 2.750 2.780 1,603,956 -0.01(-0.36%)
Jan 11, 2024 2.860 2.900 2.760 2.790 1,690,239 -0.07(-2.45%)
Jan 10, 2024 2.960 2.985 2.830 2.860 1,193,679 -0.07(-2.39%)
Jan 09, 2024 3.040 3.050 2.915 2.930 2,341,031 -0.14(-4.56%)
Jan 08, 2024 3.110 3.145 3.060 3.070 1,962,072 -0.04(-1.29%)
Jan 05, 2024 3.130 3.165 3.090 3.110 3,018,736 -0.06(-1.89%)
Jan 04, 2024 3.250 3.270 3.130 3.170 1,083,457 -0.08(-2.46%)
Jan 03, 2024 3.340 3.340 3.222 3.250 1,588,857 -0.11(-3.27%)
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.