Skip to main content

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

2.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 2.410 2.430 2.275 2.280 1,012,540 -0.16(-6.56%)
Oct 11, 2024 2.510 2.510 2.340 2.440 838,819 +0.01(+0.41%)
Oct 10, 2024 2.490 2.540 2.420 2.430 1,874,611 -0.08(-3.19%)
Oct 09, 2024 2.550 2.610 2.505 2.510 1,503,510 -0.07(-2.71%)
Oct 08, 2024 2.490 2.590 2.470 2.580 1,153,117 +0.03(+1.18%)
Oct 07, 2024 2.590 2.610 2.490 2.550 2,161,407 -0.05(-1.92%)
Oct 04, 2024 2.570 2.710 2.565 2.600 1,347,390 +0.05(+1.96%)
Oct 03, 2024 2.670 2.690 2.490 2.550 1,106,330 -0.13(-4.85%)
Oct 02, 2024 2.600 2.690 2.515 2.680 2,588,141 +0.07(+2.68%)
Oct 01, 2024 2.550 2.650 2.470 2.610 3,438,345 +0.05(+1.95%)
Sep 30, 2024 2.510 2.580 2.440 2.560 3,043,054 +0.07(+2.81%)
Sep 27, 2024 2.440 2.500 2.410 2.490 2,502,223 +0.07(+2.89%)
Sep 26, 2024 2.390 2.430 2.350 2.420 3,066,311 +0.09(+3.86%)
Sep 25, 2024 2.300 2.400 2.285 2.330 2,553,692 +0.02(+0.87%)
Sep 24, 2024 2.230 2.320 2.200 2.310 2,200,258 +0.11(+5.00%)
Sep 23, 2024 2.170 2.220 2.130 2.200 1,271,827 +0.03(+1.38%)
Sep 20, 2024 2.280 2.315 2.130 2.170 3,135,261 -0.14(-6.06%)
Sep 19, 2024 2.170 2.320 2.150 2.310 3,948,030 +0.19(+8.96%)
Sep 18, 2024 2.010 2.240 2.010 2.120 3,543,787 +0.11(+5.47%)
Sep 17, 2024 1.960 2.010 1.930 2.010 1,153,610 +0.05(+2.55%)
Sep 16, 2024 1.850 1.980 1.850 1.960 1,865,350 +0.10(+5.38%)
Sep 13, 2024 1.840 1.880 1.820 1.860 5,246,547 +0.03(+1.64%)
Sep 12, 2024 1.930 1.930 1.810 1.830 5,866,598 -0.09(-4.69%)
Sep 11, 2024 1.900 2.020 1.845 1.920 4,891,457 +0.05(+2.67%)
Sep 10, 2024 1.870 1.880 1.810 1.870 789,588 +0.01(+0.54%)
Sep 09, 2024 1.910 1.940 1.835 1.860 597,075 +0.03(+1.64%)
Sep 06, 2024 1.750 1.850 1.690 1.830 2,636,886 +0.06(+3.39%)
Sep 05, 2024 1.760 1.800 1.700 1.770 1,947,994 +0.00(+0.00%)
Sep 04, 2024 1.850 1.860 1.760 1.770 1,275,641 -0.02(-1.12%)
Sep 03, 2024 1.970 2.000 1.760 1.790 3,825,517 -0.20(-10.05%)
Aug 30, 2024 2.000 2.020 1.980 1.990 486,364 -0.01(-0.50%)
Aug 29, 2024 2.050 2.050 1.995 2.000 627,775 -0.02(-0.99%)
Aug 28, 2024 2.050 2.071 2.010 2.020 504,155 -0.01(-0.49%)
Aug 27, 2024 2.020 2.030 2.000 2.030 783,562 +0.01(+0.50%)
Aug 26, 2024 2.050 2.050 2.002 2.020 811,277 -0.01(-0.49%)
Aug 23, 2024 2.040 2.050 2.010 2.030 1,083,491 +0.03(+1.50%)
Aug 22, 2024 2.050 2.050 1.985 2.000 701,410 -0.02(-0.99%)
Aug 21, 2024 2.100 2.100 2.000 2.020 814,172 -0.06(-2.88%)
Aug 20, 2024 1.990 2.090 1.980 2.080 1,391,418 +0.06(+2.97%)
Aug 19, 2024 1.990 2.020 1.960 2.020 1,673,837 +0.07(+3.59%)
Aug 16, 2024 2.020 2.020 1.950 1.950 1,140,973 -0.04(-2.01%)
Aug 15, 2024 1.970 2.020 1.945 1.990 1,375,560 +0.03(+1.53%)
Aug 14, 2024 2.050 2.060 1.940 1.960 1,355,739 -0.07(-3.45%)
Aug 13, 2024 2.050 2.065 2.020 2.030 411,522 +0.01(+0.50%)
Aug 12, 2024 2.100 2.100 2.010 2.020 652,599 -0.06(-2.88%)
Aug 09, 2024 2.100 2.125 2.040 2.080 939,886 +0.00(+0.00%)
Aug 08, 2024 1.970 2.080 1.970 2.080 1,064,211 +0.10(+5.05%)
Aug 07, 2024 2.030 2.035 1.960 1.980 1,327,614 +0.01(+0.51%)
Aug 06, 2024 1.980 2.000 1.965 1.970 938,652 +0.02(+1.03%)
Aug 05, 2024 1.930 2.010 1.880 1.950 1,895,177 -0.07(-3.47%)
Aug 02, 2024 2.100 2.130 2.010 2.020 1,504,777 -0.08(-3.81%)
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.