Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.250 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.27 10.49 10.27 10.45 1,832,593 +0.18(+1.78%)
Mar 30, 2004 10.21 10.29 10.17 10.27 1,417,248 +0.06(+0.54%)
Mar 29, 2004 10.29 10.47 10.11 10.21 3,522,511 -0.07(-0.71%)
Mar 26, 2004 9.825 10.37 9.825 10.29 5,557,569 +0.47(+4.81%)
Mar 25, 2004 9.880 9.990 9.774 9.814 4,851,436 +0.32(+3.37%)
Mar 24, 2004 9.496 9.538 9.405 9.494 3,989,945 +0.12(+1.27%)
Mar 23, 2004 9.195 9.416 9.151 9.374 2,640,638 +0.28(+3.06%)
Mar 22, 2004 9.248 9.248 9.017 9.096 1,664,100 -0.20(-2.11%)
Mar 19, 2004 9.251 9.383 9.195 9.293 1,557,206 +0.04(+0.45%)
Mar 18, 2004 9.299 9.299 9.107 9.251 991,031 -0.05(-0.52%)
Mar 17, 2004 9.200 9.346 9.200 9.299 1,821,270 +0.12(+1.27%)
Mar 16, 2004 9.151 9.202 9.107 9.182 1,058,067 +0.13(+1.44%)
Mar 15, 2004 9.162 9.257 9.021 9.052 1,491,983 -0.24(-2.59%)
Mar 12, 2004 9.328 9.346 9.176 9.293 1,920,917 +0.06(+0.62%)
Mar 11, 2004 9.361 9.427 9.235 9.235 1,472,506 -0.23(-2.38%)
Mar 10, 2004 9.635 9.635 9.401 9.460 793,550 -0.12(-1.24%)
Mar 09, 2004 9.661 9.681 9.531 9.580 584,292 -0.10(-1.07%)
Mar 08, 2004 9.703 9.884 9.681 9.683 1,809,493 -0.04(-0.36%)
Mar 05, 2004 9.582 9.781 9.582 9.719 962,949 +0.03(+0.32%)
Mar 04, 2004 9.529 9.723 9.529 9.688 1,545,883 +0.21(+2.26%)
Mar 03, 2004 9.637 9.639 9.418 9.474 1,833,046 -0.21(-2.14%)
Mar 02, 2004 9.880 9.946 9.641 9.681 1,724,341 -0.23(-2.36%)
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.