Indicators

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

3.300 +0.160 (+5.10%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.060	9.117	8.968	9.036	1,230,947	-0.00(-0.02%)
May 27, 2004	9.089	9.117	9.025	9.038	1,525,588	-0.03(-0.33%)
May 26, 2004	9.068	9.132	9.032	9.068	1,479,755	+0.00(+0.00%)
May 25, 2004	8.970	9.087	8.916	9.068	1,343,659	+0.13(+1.51%)
May 24, 2004	8.809	8.944	8.805	8.933	1,502,672	+0.17(+1.90%)
May 21, 2004	8.681	8.809	8.681	8.767	1,587,790	+0.08(+0.91%)
May 20, 2004	8.767	8.809	8.666	8.687	2,145,739	-0.05(-0.56%)
May 19, 2004	8.606	8.859	8.604	8.737	6,019,107	+0.26(+3.05%)
May 18, 2004	8.467	8.521	8.395	8.478	2,680,303	-0.25(-2.84%)
May 17, 2004	8.809	8.820	8.685	8.726	3,289,697	-0.17(-1.92%)
May 14, 2004	8.767	8.914	8.692	8.897	2,105,986	+0.16(+1.84%)
May 13, 2004	8.625	8.850	8.596	8.737	1,865,128	+0.13(+1.54%)
May 12, 2004	8.649	8.677	8.495	8.604	2,604,538	-0.08(-0.89%)
May 11, 2004	8.510	8.767	8.510	8.681	5,164,646	+0.29(+3.49%)
May 10, 2004	8.970	8.970	8.273	8.388	6,982,538	-0.61(-6.82%)
May 07, 2004	9.034	9.134	8.948	9.002	2,671,417	-0.21(-2.32%)
May 06, 2004	9.365	9.397	9.171	9.216	2,618,568	-0.30(-3.15%)
May 05, 2004	9.600	9.622	9.509	9.515	2,097,100	-0.13(-1.33%)
May 04, 2004	9.468	9.643	9.406	9.643	1,919,379	+0.15(+1.58%)

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.