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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	3.300	3.370	3.230	3.330	1,210,279	+0.03(+0.91%)
May 30, 2024	3.160	3.330	3.160	3.300	1,073,499	+0.15(+4.76%)
May 29, 2024	3.044	3.150	3.005	3.150	877,701	+0.10(+3.17%)
May 28, 2024	3.092	3.131	3.053	3.053	370,660	+0.01(+0.32%)
May 24, 2024	3.073	3.111	3.034	3.044	479,404	-0.01(-0.32%)
May 23, 2024	3.131	3.131	3.014	3.053	740,193	-0.05(-1.56%)
May 22, 2024	3.150	3.189	3.082	3.102	927,258	-0.07(-2.14%)
May 21, 2024	3.257	3.257	3.150	3.170	997,151	-0.13(-3.82%)
May 20, 2024	3.237	3.320	3.165	3.296	890,031	+0.09(+2.72%)
May 17, 2024	3.199	3.228	3.131	3.208	1,091,631	+0.01(+0.30%)
May 16, 2024	3.199	3.257	3.150	3.199	629,714	-0.02(-0.60%)
May 15, 2024	3.247	3.310	3.170	3.218	836,686	+0.04(+1.22%)
May 14, 2024	3.247	3.315	3.165	3.179	753,954	-0.06(-1.80%)
May 13, 2024	3.237	3.286	3.179	3.237	1,193,167	+0.06(+1.83%)
May 10, 2024	3.199	3.208	3.131	3.179	492,511	-0.02(-0.61%)
May 09, 2024	3.111	3.257	3.102	3.199	837,109	+0.05(+1.54%)
May 08, 2024	3.102	3.174	3.068	3.150	888,120	-0.01(-0.31%)
May 07, 2024	3.179	3.228	3.063	3.160	1,734,756	+0.00(+0.00%)
May 06, 2024	3.102	3.208	3.058	3.160	1,518,022	+0.09(+2.84%)
May 03, 2024	2.927	3.090	2.927	3.073	1,282,056	+0.17(+6.02%)
May 02, 2024	2.879	2.985	2.840	2.898	1,348,130	+0.08(+2.75%)
May 01, 2024	2.840	2.908	2.782	2.821	1,391,105	-0.01(-0.34%)
Apr 30, 2024	3.005	3.082	2.830	2.830	1,965,744	-0.23(-7.59%)
Apr 29, 2024	3.073	3.082	2.995	3.063	1,226,416	+0.00(+0.00%)
Apr 26, 2024	2.966	3.082	2.850	3.063	2,403,093	+0.17(+6.04%)
Apr 25, 2024	2.830	2.898	2.753	2.888	895,189	+0.04(+1.36%)
Apr 24, 2024	2.888	2.888	2.806	2.850	867,349	-0.06(-2.00%)
Apr 23, 2024	2.782	2.937	2.782	2.908	937,455	+0.10(+3.45%)
Apr 22, 2024	2.714	2.811	2.685	2.811	1,058,125	+0.09(+3.20%)
Apr 19, 2024	2.724	2.772	2.627	2.724	1,366,410	-0.04(-1.40%)
Apr 18, 2024	2.859	2.869	2.753	2.762	980,596	-0.05(-1.72%)
Apr 17, 2024	2.966	3.005	2.782	2.811	1,729,186	-0.14(-4.61%)
Apr 16, 2024	3.063	3.063	2.908	2.947	1,475,417	-0.12(-3.80%)
Apr 15, 2024	3.102	3.121	3.010	3.063	993,173	-0.07(-2.17%)
Apr 12, 2024	3.208	3.247	3.082	3.131	1,155,040	-0.11(-3.29%)
Apr 11, 2024	3.247	3.354	3.155	3.237	1,425,333	+0.03(+0.91%)
Apr 10, 2024	3.140	3.218	3.111	3.208	802,443	+0.00(+0.00%)
Apr 09, 2024	3.296	3.363	3.150	3.208	1,831,243	-0.04(-1.19%)
Apr 08, 2024	3.208	3.276	3.189	3.247	797,477	+0.07(+2.13%)
Apr 05, 2024	3.131	3.208	3.073	3.179	896,132	+0.02(+0.61%)
Apr 04, 2024	3.247	3.325	3.150	3.160	1,323,945	-0.06(-1.81%)
Apr 03, 2024	3.053	3.266	3.053	3.218	1,167,042	+0.16(+5.40%)
Apr 02, 2024	3.014	3.053	2.976	3.053	627,993	+0.01(+0.32%)
Apr 01, 2024	3.063	3.092	3.005	3.044	825,178	-0.06(-1.87%)
Mar 28, 2024	3.082	3.136	3.044	3.102	2,735,841	+0.06(+1.91%)
Mar 27, 2024	3.005	3.063	2.985	3.044	426,680	+0.05(+1.62%)
Mar 26, 2024	2.995	3.024	2.956	2.995	602,568	+0.01(+0.32%)
Mar 25, 2024	2.927	3.044	2.908	2.985	1,151,707	+0.09(+3.01%)
Mar 22, 2024	2.850	2.927	2.801	2.898	717,959	+0.07(+2.40%)
Mar 21, 2024	2.908	2.932	2.792	2.830	1,111,363	-0.06(-2.01%)
Mar 20, 2024	2.782	2.893	2.724	2.888	979,146	+0.13(+4.56%)
Mar 19, 2024	2.782	2.811	2.724	2.762	589,121	-0.01(-0.35%)
Mar 18, 2024	2.772	2.850	2.695	2.772	1,102,679	+0.02(+0.70%)
Mar 15, 2024	2.801	2.821	2.736	2.753	731,591	-0.05(-1.73%)
Mar 14, 2024	2.879	2.888	2.772	2.801	665,128	-0.04(-1.37%)
Mar 13, 2024	2.811	2.859	2.762	2.840	1,831,259	+0.07(+2.45%)
Mar 12, 2024	2.898	2.898	2.762	2.772	1,297,474	-0.11(-3.70%)
Mar 11, 2024	2.850	2.898	2.830	2.879	827,995	+0.02(+0.68%)
Mar 08, 2024	2.869	2.917	2.830	2.859	770,916	+0.02(+0.68%)
Mar 07, 2024	2.888	2.888	2.821	2.840	908,783	-0.02(-0.68%)
Mar 06, 2024	2.859	2.908	2.840	2.859	856,395	+0.01(+0.34%)
Mar 05, 2024	2.869	2.884	2.811	2.850	1,438,408	-0.03(-1.01%)
Mar 04, 2024	2.879	2.908	2.869	2.879	870,094	-0.01(-0.34%)

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.