Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.850 -0.150 (-5.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2004 11.28 11.37 11.26 11.30 1,752,031 -0.04(-0.32%)
Sep 29, 2004 11.09 11.42 11.09 11.33 4,705,228 +0.13(+1.15%)
Sep 28, 2004 10.83 11.22 10.82 11.20 2,521,842 +0.37(+3.46%)
Sep 27, 2004 10.86 10.92 10.78 10.83 2,150,241 -0.03(-0.28%)
Sep 24, 2004 10.76 10.87 10.76 10.86 1,448,588 +0.10(+0.92%)
Sep 23, 2004 10.73 10.77 10.71 10.76 1,447,188 +0.02(+0.22%)
Sep 22, 2004 10.76 10.76 10.68 10.74 1,864,071 -0.04(-0.40%)
Sep 21, 2004 10.66 10.92 10.66 10.78 2,577,862 +0.11(+1.04%)
Sep 20, 2004 10.62 10.78 10.62 10.67 1,346,818 +0.04(+0.42%)
Sep 17, 2004 10.47 10.65 10.47 10.62 1,267,923 +0.11(+1.00%)
Sep 16, 2004 10.47 10.57 10.45 10.52 697,451 +0.09(+0.86%)
Sep 15, 2004 10.27 10.47 10.26 10.43 3,273,446 +0.19(+1.84%)
Sep 14, 2004 10.18 10.26 10.18 10.24 2,631,081 +0.06(+0.57%)
Sep 13, 2004 10.25 10.28 10.16 10.18 1,248,783 -0.06(-0.57%)
Sep 10, 2004 10.27 10.30 10.22 10.24 1,471,463 -0.03(-0.25%)
Sep 09, 2004 10.28 10.29 10.19 10.26 1,159,617 +0.07(+0.67%)
Sep 08, 2004 10.23 10.31 10.18 10.20 1,361,757 -0.01(-0.10%)
Sep 07, 2004 10.21 10.29 10.20 10.21 1,431,315 -0.02(-0.17%)
Sep 03, 2004 10.38 10.41 10.21 10.22 1,260,454 -0.19(-1.79%)
Sep 02, 2004 10.38 10.44 10.36 10.41 2,097,022 +0.05(+0.52%)
Sep 01, 2004 10.33 10.42 10.33 10.36 1,915,423 +0.05(+0.46%)
Aug 31, 2004 10.26 10.32 10.21 10.31 848,705 +0.04(+0.38%)
Aug 30, 2004 10.35 10.37 10.26 10.27 1,134,408 -0.06(-0.60%)
Aug 27, 2004 10.21 10.36 10.20 10.33 1,546,623 +0.17(+1.71%)
Aug 26, 2004 10.22 10.26 10.16 10.16 2,568,058 -0.01(-0.13%)
Aug 25, 2004 10.03 10.18 10.03 10.17 3,806,104 +0.17(+1.69%)
Aug 24, 2004 10.04 10.08 9.993 10.00 1,787,977 +0.02(+0.17%)
Aug 23, 2004 10.11 10.11 9.989 9.986 750,670 -0.07(-0.72%)
Aug 20, 2004 10.03 10.13 10.03 10.06 1,239,913 +0.07(+0.66%)
Aug 19, 2004 10.03 10.17 9.982 9.993 1,655,863 -0.09(-0.85%)
Aug 18, 2004 10.07 10.11 10.01 10.08 597,081 +0.04(+0.43%)
Aug 17, 2004 9.911 10.12 9.911 10.04 1,393,035 +0.14(+1.41%)
Aug 16, 2004 9.826 9.948 9.826 9.896 786,616 +0.07(+0.70%)
Aug 13, 2004 9.821 9.854 9.800 9.828 862,710 +0.01(+0.07%)
Aug 12, 2004 9.922 9.961 9.731 9.821 630,693 -0.08(-0.80%)
Aug 11, 2004 10.03 10.03 9.873 9.901 858,509 -0.15(-1.45%)
Aug 10, 2004 9.854 10.09 9.854 10.05 1,645,126 +0.22(+2.27%)
Aug 09, 2004 9.875 9.961 9.824 9.824 659,637 -0.09(-0.89%)
Aug 06, 2004 10.06 10.06 9.862 9.911 1,687,141 -0.19(-1.87%)
Aug 05, 2004 10.00 10.37 10.00 10.10 2,986,342 +0.10(+0.96%)
Aug 04, 2004 10.09 10.13 9.924 10.00 697,918 -0.09(-0.85%)
Aug 03, 2004 10.08 10.18 10.07 10.09 810,425 -0.05(-0.49%)
Aug 02, 2004 10.07 10.30 10.07 10.14 1,294,066 +0.07(+0.70%)
Jul 30, 2004 10.18 10.21 10.01 10.07 2,440,612 -0.18(-1.78%)
Jul 29, 2004 10.32 10.38 10.25 10.25 2,607,272 -0.07(-0.69%)
Jul 28, 2004 10.13 10.32 10.13 10.32 4,387,781 +0.21(+2.08%)
Jul 27, 2004 9.639 10.11 9.639 10.11 6,309,740 +0.73(+7.74%)
Jul 26, 2004 9.425 9.457 9.348 9.384 393,541 -0.04(-0.48%)
Jul 23, 2004 9.479 9.481 9.406 9.429 589,145 -0.10(-1.08%)
Jul 22, 2004 9.414 9.549 9.412 9.532 1,479,866 +0.12(+1.25%)
Jul 21, 2004 9.447 9.530 9.384 9.414 864,111 -0.00(-0.02%)
Jul 20, 2004 9.318 9.436 9.318 9.417 981,753 +0.08(+0.85%)
Jul 19, 2004 9.468 9.468 9.318 9.337 932,269 -0.10(-1.04%)
Jul 16, 2004 9.387 9.522 9.387 9.436 664,306 +0.05(+0.52%)
Jul 15, 2004 9.425 9.453 9.354 9.387 1,173,156 -0.06(-0.63%)
Jul 14, 2004 9.532 9.558 9.419 9.447 2,202,526 -0.09(-0.90%)
Jul 13, 2004 9.562 9.624 9.517 9.532 638,163 -0.04(-0.38%)
Jul 12, 2004 9.524 9.575 9.479 9.569 451,896 +0.05(+0.49%)
Jul 09, 2004 9.442 9.541 9.442 9.522 793,619 +0.08(+0.84%)
Jul 08, 2004 9.447 9.532 9.436 9.442 2,018,593 -0.09(-0.94%)
Jul 07, 2004 9.639 9.639 9.502 9.532 614,354 -0.05(-0.56%)
Jul 06, 2004 9.691 9.712 9.464 9.586 874,848 -0.16(-1.63%)
Jul 02, 2004 9.639 9.746 9.618 9.744 1,006,495 +0.06(+0.62%)
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.