Indicators

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

3.330 +0.030 (+0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.467	5.560	5.225	5.495	2,304,058	+0.02(+0.34%)
May 28, 2020	5.411	5.579	5.187	5.476	1,607,369	+0.05(+0.86%)
May 27, 2020	4.955	5.467	4.955	5.430	2,057,956	+0.52(+10.63%)
May 26, 2020	5.318	5.509	4.740	4.908	3,789,910	-0.25(-4.87%)
May 22, 2020	5.038	5.159	4.936	5.159	882,839	+0.09(+1.84%)
May 21, 2020	5.169	5.327	5.029	5.066	1,048,273	-0.04(-0.73%)
May 20, 2020	5.048	5.155	4.936	5.104	1,090,489	+0.16(+3.20%)
May 19, 2020	5.271	5.271	4.945	4.945	1,864,933	-0.27(-5.18%)
May 18, 2020	4.619	5.215	4.601	5.215	3,084,818	+0.74(+16.42%)
May 15, 2020	4.563	4.661	4.447	4.480	1,058,612	-0.09(-2.04%)
May 14, 2020	4.657	4.668	4.405	4.573	2,687,699	-0.17(-3.54%)
May 13, 2020	4.992	5.057	4.694	4.740	2,132,045	-0.27(-5.39%)
May 12, 2020	5.029	5.150	5.001	5.010	1,825,434	+0.07(+1.51%)
May 11, 2020	4.787	4.945	4.712	4.936	2,559,818	+0.07(+1.34%)
May 08, 2020	4.647	4.927	4.587	4.871	2,532,982	+0.36(+8.06%)
May 07, 2020	4.517	4.703	4.498	4.508	1,927,731	+0.03(+0.62%)
May 06, 2020	4.675	4.675	4.405	4.480	1,928,054	-0.19(-3.99%)
May 05, 2020	4.619	4.927	4.601	4.666	1,566,643	-0.05(-0.99%)
May 04, 2020	4.647	4.731	4.489	4.712	2,348,171	+0.04(+0.80%)

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.