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
)
2.850
-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:
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 (%)
Feb 26, 2021
6.914
7.044
6.699
6.914
3,783,563
+0.03(+0.41%)
Feb 25, 2021
7.380
7.435
6.867
6.886
1,337,390
-0.50(-6.82%)
Feb 24, 2021
7.194
7.436
7.194
7.389
1,176,295
+0.13(+1.80%)
Feb 23, 2021
7.305
7.305
6.960
7.259
1,361,649
-0.01(-0.13%)
Feb 22, 2021
7.464
7.539
7.221
7.268
1,903,313
-0.22(-2.99%)
Feb 19, 2021
7.669
7.753
7.399
7.492
1,328,711
-0.07(-0.99%)
Feb 18, 2021
7.931
7.931
7.567
7.567
1,854,251
-0.36(-4.59%)
Feb 17, 2021
8.005
8.052
7.772
7.931
1,621,496
-0.15(-1.85%)
Feb 16, 2021
7.959
8.150
7.828
8.080
1,192,001
+0.13(+1.64%)
Feb 12, 2021
8.164
8.224
7.949
7.949
756,369
-0.29(-3.51%)
Feb 11, 2021
8.201
8.420
8.038
8.238
2,185,270
+0.09(+1.15%)
Feb 10, 2021
8.052
8.220
8.052
8.145
1,334,007
+0.14(+1.75%)
Feb 09, 2021
7.865
8.117
7.842
8.005
1,097,326
+0.12(+1.54%)
Feb 08, 2021
7.669
7.914
7.636
7.884
1,669,598
+0.16(+2.05%)
Feb 05, 2021
7.585
7.893
7.557
7.725
2,787,860
+0.23(+3.11%)
Feb 04, 2021
7.511
7.525
7.389
7.492
917,018
+0.02(+0.25%)
Feb 03, 2021
7.427
7.511
7.371
7.473
1,825,694
+0.06(+0.75%)
Feb 02, 2021
7.417
7.483
7.259
7.417
1,253,515
+0.11(+1.53%)
Feb 01, 2021
7.212
7.371
7.156
7.305
967,098
+0.30(+4.26%)
Jan 29, 2021
7.632
7.763
6.998
7.007
1,973,399
-0.63(-8.30%)
Jan 28, 2021
7.632
7.781
7.613
7.641
1,207,687
+0.10(+1.36%)
Jan 27, 2021
8.108
8.145
7.539
7.539
1,986,501
-0.70(-8.49%)
Jan 26, 2021
8.173
8.388
8.075
8.238
3,789,670
+0.19(+2.32%)
Jan 25, 2021
8.024
8.127
7.912
8.052
1,376,154
+0.03(+0.35%)
Jan 22, 2021
7.903
8.080
7.753
8.024
1,266,868
+0.02(+0.23%)
Jan 21, 2021
7.977
8.117
7.949
8.005
1,442,999
+0.03(+0.35%)
Jan 20, 2021
7.912
8.052
7.744
7.977
805,079
+0.14(+1.79%)
Jan 19, 2021
8.024
8.099
7.791
7.837
643,179
-0.09(-1.18%)
Jan 15, 2021
8.043
8.108
7.912
7.931
794,525
-0.23(-2.86%)
Jan 14, 2021
8.220
8.322
8.117
8.164
1,730,698
-0.05(-0.57%)
Jan 13, 2021
8.416
8.416
8.182
8.210
1,019,281
-0.22(-2.65%)
Jan 12, 2021
8.556
8.630
8.341
8.434
973,910
-0.07(-0.88%)
Jan 11, 2021
8.537
8.584
8.388
8.509
856,277
-0.15(-1.72%)
Jan 08, 2021
8.500
8.714
8.490
8.658
1,008,993
+0.17(+1.98%)
Jan 07, 2021
8.378
8.593
8.220
8.490
1,416,662
+0.20(+2.36%)
Jan 06, 2021
8.052
8.490
8.029
8.294
962,496
+0.27(+3.37%)
Jan 05, 2021
7.716
8.061
7.679
8.024
725,647
+0.26(+3.37%)
Jan 04, 2021
7.744
7.912
7.711
7.763
665,176
+0.07(+0.97%)
Dec 31, 2020
7.688
7.688
7.688
712,220
-0.11(-1.44%)
Dec 30, 2020
7.791
7.940
7.702
7.800
712,220
+0.09(+1.21%)
Dec 29, 2020
7.408
7.749
7.408
7.707
1,031,360
+0.33(+4.42%)
Dec 28, 2020
7.371
7.455
7.259
7.380
461,229
+0.01(+0.13%)
Dec 24, 2020
7.455
7.464
7.361
7.371
392,600
-0.04(-0.50%)
Dec 23, 2020
7.110
7.427
7.110
7.408
1,757,410
+0.27(+3.79%)
Dec 22, 2020
7.324
7.324
7.124
7.138
1,121,819
-0.16(-2.17%)
Dec 21, 2020
7.501
7.557
7.207
7.296
1,506,623
-0.38(-4.98%)
Dec 18, 2020
7.847
7.968
7.618
7.679
2,152,283
-0.16(-2.02%)
Dec 17, 2020
7.744
7.948
7.669
7.837
4,889,380
+0.18(+2.31%)
Dec 16, 2020
7.651
7.697
7.576
7.660
1,568,768
-0.01(-0.12%)
Dec 15, 2020
7.436
7.702
7.416
7.669
763,854
+0.20(+2.62%)
Dec 14, 2020
7.660
7.716
7.473
7.473
722,172
-0.13(-1.72%)
Dec 11, 2020
7.623
7.697
7.501
7.604
932,680
-0.07(-0.85%)
Dec 10, 2020
7.473
7.702
7.436
7.669
1,332,932
+0.17(+2.24%)
Dec 09, 2020
7.753
7.791
7.371
7.501
1,852,488
-0.20(-2.55%)
Dec 08, 2020
7.735
7.921
7.679
7.697
1,144,585
-0.09(-1.20%)
Dec 07, 2020
7.977
8.024
7.716
7.791
1,188,774
-0.20(-2.45%)
Dec 04, 2020
8.015
8.192
7.940
7.987
1,929,884
+0.07(+0.94%)
Dec 03, 2020
7.679
8.010
7.641
7.912
1,704,184
+0.30(+3.92%)
Dec 02, 2020
7.688
7.795
7.590
7.613
985,263
-0.12(-1.57%)
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
.