Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grupo Televisa S.A. ADR
(NY:
TV
)
2.410
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jul 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 22, 2024
2.410
2.460
2.371
2.410
1,478,090
+0.00(+0.00%)
Jul 19, 2024
2.430
2.450
2.360
2.410
459,164
-0.02(-0.82%)
Jul 18, 2024
2.530
2.560
2.430
2.430
1,581,238
-0.05(-2.02%)
Jul 17, 2024
2.610
2.625
2.460
2.480
1,069,391
-0.13(-4.98%)
Jul 16, 2024
2.560
2.640
2.555
2.610
618,085
+0.05(+1.95%)
Jul 15, 2024
2.620
2.640
2.555
2.560
578,886
-0.06(-2.29%)
Jul 12, 2024
2.620
2.635
2.580
2.620
1,047,461
+0.05(+1.95%)
Jul 11, 2024
2.670
2.670
2.560
2.570
976,548
-0.03(-1.15%)
Jul 10, 2024
2.660
2.690
2.590
2.600
1,045,979
-0.06(-2.26%)
Jul 09, 2024
2.700
2.710
2.640
2.660
1,220,440
-0.04(-1.48%)
Jul 08, 2024
2.650
2.720
2.640
2.700
803,153
+0.06(+2.27%)
Jul 05, 2024
2.720
2.720
2.620
2.640
1,000,713
-0.07(-2.58%)
Jul 03, 2024
2.650
2.730
2.635
2.710
364,611
+0.09(+3.44%)
Jul 02, 2024
2.700
2.725
2.620
2.620
767,500
-0.10(-3.68%)
Jul 01, 2024
2.760
2.780
2.710
2.720
879,856
-0.05(-1.81%)
Jun 28, 2024
2.760
2.830
2.720
2.770
2,694,576
+0.05(+1.84%)
Jun 27, 2024
2.790
2.790
2.710
2.720
1,596,761
-0.04(-1.45%)
Jun 26, 2024
2.670
2.770
2.660
2.760
1,541,531
+0.07(+2.60%)
Jun 25, 2024
2.820
2.830
2.675
2.690
1,415,668
-0.12(-4.27%)
Jun 24, 2024
2.800
2.830
2.750
2.810
1,080,939
+0.05(+1.81%)
Jun 21, 2024
2.900
2.900
2.740
2.760
2,022,874
-0.13(-4.50%)
Jun 20, 2024
2.800
2.900
2.750
2.890
1,343,483
+0.09(+3.21%)
Jun 18, 2024
2.710
2.870
2.700
2.800
2,152,597
+0.12(+4.48%)
Jun 17, 2024
2.650
2.695
2.615
2.680
816,974
+0.02(+0.75%)
Jun 14, 2024
2.650
2.785
2.640
2.660
1,249,457
+0.02(+0.76%)
Jun 13, 2024
2.740
2.780
2.630
2.640
1,230,436
-0.10(-3.65%)
Jun 12, 2024
2.850
2.900
2.690
2.740
2,306,207
-0.10(-3.52%)
Jun 11, 2024
2.850
2.870
2.770
2.840
897,592
-0.01(-0.35%)
Jun 10, 2024
2.890
2.900
2.820
2.850
1,220,635
+0.00(+0.00%)
Jun 07, 2024
2.990
3.000
2.760
2.850
2,709,500
-0.15(-5.00%)
Jun 06, 2024
3.020
3.100
2.935
3.000
2,438,603
-0.04(-1.32%)
Jun 05, 2024
3.030
3.140
3.013
3.040
991,767
+0.04(+1.33%)
Jun 04, 2024
3.000
3.140
2.990
3.000
986,421
-0.03(-0.99%)
Jun 03, 2024
3.290
3.330
2.945
3.030
4,034,562
-0.30(-9.01%)
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
+0.16(+4.96%)
May 29, 2024
3.038
3.144
2.999
3.144
879,412
+0.10(+3.17%)
May 28, 2024
3.086
3.125
3.047
3.047
371,382
+0.01(+0.32%)
May 24, 2024
3.067
3.105
3.028
3.038
480,338
-0.01(-0.32%)
May 23, 2024
3.125
3.125
3.009
3.047
741,635
-0.05(-1.56%)
May 22, 2024
3.144
3.183
3.076
3.096
929,065
-0.07(-2.14%)
May 21, 2024
3.250
3.250
3.144
3.163
999,094
-0.13(-3.82%)
May 20, 2024
3.231
3.313
3.159
3.289
891,766
+0.09(+2.72%)
May 17, 2024
3.192
3.221
3.125
3.202
1,093,759
+0.01(+0.30%)
May 16, 2024
3.192
3.250
3.144
3.192
630,941
-0.02(-0.60%)
May 15, 2024
3.241
3.304
3.163
3.212
838,317
+0.04(+1.22%)
May 14, 2024
3.241
3.308
3.159
3.173
755,424
-0.06(-1.80%)
May 13, 2024
3.231
3.279
3.173
3.231
1,195,493
+0.06(+1.83%)
May 10, 2024
3.192
3.202
3.125
3.173
493,471
-0.02(-0.61%)
May 09, 2024
3.105
3.250
3.096
3.192
838,740
+0.05(+1.54%)
May 08, 2024
3.096
3.168
3.062
3.144
889,851
-0.01(-0.31%)
May 07, 2024
3.173
3.221
3.057
3.154
1,738,138
+0.00(+0.00%)
May 06, 2024
3.096
3.202
3.052
3.154
1,520,981
+0.09(+2.84%)
May 03, 2024
2.921
3.084
2.921
3.067
1,284,555
+0.17(+6.02%)
May 02, 2024
2.873
2.980
2.834
2.892
1,350,758
+0.08(+2.75%)
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
.