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

3.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 4.633 4.706 4.565 4.662 1,584,402 +0.05(+1.05%)
May 30, 2023 4.623 4.652 4.459 4.614 1,594,473 +0.06(+1.28%)
May 26, 2023 4.439 4.565 4.420 4.556 1,426,836 +0.16(+3.74%)
May 25, 2023 4.458 4.481 4.387 4.391 1,275,906 -0.09(-1.91%)
May 24, 2023 4.467 4.515 4.382 4.477 2,364,987 -0.02(-0.42%)
May 23, 2023 4.496 4.638 4.472 4.496 1,932,023 -0.05(-1.04%)
May 22, 2023 4.695 4.742 4.534 4.543 1,134,029 -0.15(-3.23%)
May 19, 2023 4.761 4.794 4.685 4.695 938,498 -0.05(-1.00%)
May 18, 2023 4.676 4.761 4.638 4.742 1,080,718 +0.02(+0.40%)
May 17, 2023 4.676 4.742 4.605 4.723 945,844 +0.10(+2.26%)
May 16, 2023 4.600 4.676 4.553 4.619 2,624,656 +0.02(+0.41%)
May 15, 2023 4.590 4.638 4.543 4.600 1,619,998 +0.03(+0.62%)
May 12, 2023 4.590 4.619 4.515 4.572 1,670,431 +0.01(+0.21%)
May 11, 2023 4.534 4.627 4.496 4.562 1,400,890 -0.05(-1.03%)
May 10, 2023 4.657 4.771 4.553 4.609 3,849,020 +0.00(+0.00%)
May 09, 2023 4.581 4.666 4.524 4.609 1,318,236 +0.01(+0.21%)
May 08, 2023 4.600 4.614 4.515 4.600 1,203,589 +0.01(+0.21%)
May 05, 2023 4.581 4.647 4.553 4.590 1,540,796 +0.10(+2.33%)
May 04, 2023 4.543 4.590 4.467 4.486 1,420,259 -0.08(-1.66%)
May 03, 2023 4.695 4.742 4.553 4.562 1,857,806 -0.11(-2.43%)
May 02, 2023 4.714 4.771 4.572 4.676 1,692,381 -0.08(-1.60%)
May 01, 2023 4.809 4.836 4.742 4.752 414,879 -0.05(-0.99%)
Apr 28, 2023 4.619 4.813 4.619 4.799 1,335,038 +0.14(+3.06%)
Apr 27, 2023 4.477 4.733 4.439 4.657 1,889,048 +0.24(+5.36%)
Apr 26, 2023 4.439 4.553 4.315 4.420 1,345,385 -0.01(-0.21%)
Apr 25, 2023 4.600 4.600 4.429 4.429 1,718,621 -0.18(-3.91%)
Apr 24, 2023 4.638 4.652 4.553 4.609 843,805 -0.01(-0.21%)
Apr 21, 2023 4.666 4.695 4.590 4.619 1,308,633 -0.04(-0.81%)
Apr 20, 2023 4.657 4.780 4.657 4.657 1,683,917 -0.05(-1.01%)
Apr 19, 2023 4.847 4.856 4.666 4.704 2,974,350 -0.15(-3.12%)
Apr 18, 2023 5.084 5.084 4.828 4.856 1,676,499 -0.23(-4.48%)
Apr 17, 2023 5.055 5.103 5.003 5.084 1,646,259 -0.01(-0.19%)
Apr 14, 2023 5.235 5.235 5.036 5.093 1,577,693 -0.10(-2.01%)
Apr 13, 2023 5.131 5.254 5.093 5.198 1,869,041 +0.12(+2.43%)
Apr 12, 2023 5.349 5.368 5.055 5.074 1,779,536 -0.24(-4.46%)
Apr 11, 2023 5.207 5.368 5.207 5.311 3,038,831 +0.12(+2.38%)
Apr 10, 2023 4.941 5.226 4.856 5.188 2,030,482 +0.20(+3.99%)
Apr 06, 2023 4.875 5.084 4.875 4.989 3,104,909 +0.10(+2.14%)
Apr 05, 2023 5.017 5.079 4.870 4.885 2,143,393 -0.17(-3.38%)
Apr 04, 2023 4.932 5.084 4.932 5.055 2,382,024 +0.13(+2.70%)
Apr 03, 2023 5.027 5.027 4.866 4.922 1,322,455 -0.09(-1.89%)
Mar 31, 2023 5.065 5.065 4.924 5.017 3,482,705 -0.02(-0.38%)
Mar 30, 2023 4.913 5.065 4.880 5.036 2,047,334 +0.15(+3.11%)
Mar 29, 2023 4.695 4.908 4.685 4.885 3,815,790 +0.25(+5.32%)
Mar 28, 2023 4.524 4.657 4.524 4.638 1,849,865 +0.10(+2.30%)
Mar 27, 2023 4.458 4.567 4.458 4.534 2,532,205 +0.09(+1.92%)
Mar 24, 2023 4.306 4.467 4.296 4.448 3,280,497 +0.10(+2.40%)
Mar 23, 2023 4.382 4.448 4.320 4.344 1,841,804 +0.00(+0.00%)
Mar 22, 2023 4.401 4.496 4.344 4.344 1,718,832 -0.07(-1.51%)
Mar 21, 2023 4.306 4.458 4.249 4.410 1,713,434 +0.15(+3.56%)
Mar 20, 2023 4.306 4.363 4.211 4.259 4,105,217 -0.05(-1.10%)
Mar 17, 2023 4.344 4.344 4.157 4.306 3,340,829 -0.06(-1.30%)
Mar 16, 2023 4.363 4.401 4.278 4.363 1,721,872 -0.01(-0.22%)
Mar 15, 2023 4.344 4.410 4.268 4.372 2,431,295 -0.08(-1.71%)
Mar 14, 2023 4.543 4.553 4.410 4.448 1,692,753 +0.04(+0.86%)
Mar 13, 2023 4.505 4.553 4.372 4.410 2,028,735 -0.16(-3.53%)
Mar 10, 2023 4.733 4.747 4.534 4.572 2,114,112 -0.16(-3.41%)
Mar 09, 2023 4.941 4.979 4.733 4.733 2,106,826 -0.27(-5.31%)
Mar 08, 2023 5.008 5.046 4.932 4.998 1,121,517 -0.01(-0.19%)
Mar 07, 2023 5.169 5.179 4.979 5.008 1,733,320 -0.16(-3.12%)
Mar 06, 2023 5.122 5.283 5.107 5.169 1,739,354 +0.05(+0.93%)
Mar 03, 2023 5.017 5.160 5.013 5.122 2,153,399 +0.15(+3.05%)
Mar 02, 2023 4.780 5.008 4.756 4.970 2,752,306 +0.15(+3.15%)
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.