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 (%)
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
+0.15(+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%)
Mar 01, 2024
2.908
2.976
2.806
2.888
1,187,332
-0.01(-0.33%)
Feb 29, 2024
2.898
2.961
2.811
2.898
3,162,598
+0.01(+0.34%)
Feb 28, 2024
3.082
3.092
2.859
2.888
2,146,172
-0.17(-5.70%)
Feb 27, 2024
3.063
3.131
3.053
3.063
2,194,392
+0.00(+0.00%)
Feb 26, 2024
3.044
3.131
3.044
3.063
2,208,006
-0.06(-1.86%)
Feb 23, 2024
3.053
3.140
3.034
3.121
3,089,540
+0.02(+0.63%)
Feb 22, 2024
3.402
3.509
3.024
3.102
2,616,532
-0.39(-11.11%)
Feb 21, 2024
3.480
3.533
3.402
3.489
3,041,323
+0.01(+0.28%)
Feb 20, 2024
3.315
3.489
3.266
3.480
5,279,432
+0.12(+3.46%)
Feb 16, 2024
3.053
3.373
3.044
3.363
2,293,775
+0.31(+10.16%)
Feb 15, 2024
3.053
3.131
3.019
3.053
1,706,815
+0.00(+0.00%)
Feb 14, 2024
2.995
3.073
2.971
3.053
1,741,769
+0.13(+4.30%)
Feb 13, 2024
2.927
2.956
2.903
2.927
1,656,747
-0.08(-2.58%)
Feb 12, 2024
2.937
3.039
2.927
3.005
1,631,935
+0.09(+2.99%)
Feb 09, 2024
2.927
3.000
2.908
2.917
2,139,554
-0.02(-0.66%)
Feb 08, 2024
3.073
3.092
2.908
2.937
1,435,698
-0.13(-4.11%)
Feb 07, 2024
3.073
3.082
2.981
3.063
1,902,355
+0.03(+0.96%)
Feb 06, 2024
2.908
3.068
2.908
3.034
1,985,559
+0.12(+3.99%)
Feb 05, 2024
3.034
3.034
2.898
2.917
1,708,051
-0.12(-3.83%)
Feb 02, 2024
3.005
3.044
2.947
3.034
2,210,980
+0.03(+0.97%)
Feb 01, 2024
3.005
3.014
2.917
3.005
1,894,604
+0.09(+2.99%)
Jan 31, 2024
3.005
3.063
2.908
2.917
2,629,264
-0.12(-3.83%)
Jan 30, 2024
3.073
3.102
3.005
3.034
2,054,476
-0.07(-2.19%)
Jan 29, 2024
3.150
3.247
3.044
3.102
2,862,933
+0.02(+0.63%)
Jan 26, 2024
2.917
3.223
2.908
3.082
3,893,157
+0.23(+8.16%)
Jan 25, 2024
2.830
2.888
2.724
2.850
1,723,456
+0.06(+2.08%)
Jan 24, 2024
2.859
2.917
2.772
2.792
1,759,525
-0.02(-0.69%)
Jan 23, 2024
2.821
2.840
2.733
2.811
891,109
+0.03(+1.05%)
Jan 22, 2024
2.714
2.821
2.714
2.782
1,934,726
+0.06(+2.14%)
Jan 19, 2024
2.530
2.724
2.510
2.724
3,368,666
+0.22(+8.91%)
Jan 18, 2024
2.539
2.569
2.480
2.501
1,427,167
-0.02(-0.77%)
Jan 17, 2024
2.607
2.622
2.510
2.520
1,711,890
-0.09(-3.35%)
Jan 16, 2024
2.675
2.685
2.593
2.607
1,976,782
-0.09(-3.24%)
Jan 12, 2024
2.733
2.772
2.665
2.695
1,654,808
-0.01(-0.36%)
Jan 11, 2024
2.772
2.811
2.675
2.704
1,743,826
-0.07(-2.45%)
Jan 10, 2024
2.869
2.893
2.743
2.772
1,231,523
-0.07(-2.39%)
Jan 09, 2024
2.947
2.956
2.825
2.840
2,415,251
-0.14(-4.56%)
Jan 08, 2024
3.014
3.048
2.966
2.976
2,024,277
-0.04(-1.29%)
Jan 05, 2024
3.034
3.068
2.995
3.014
3,114,442
-0.06(-1.89%)
Jan 04, 2024
3.150
3.170
3.034
3.073
1,117,807
-0.08(-2.46%)
Jan 03, 2024
3.237
3.237
3.123
3.150
1,639,230
-0.11(-3.27%)
Jan 02, 2024
3.228
3.325
3.218
3.257
1,617,487
+0.02(+0.60%)
Dec 29, 2023
3.305
3.334
3.237
3.237
1,739,300
-0.04(-1.18%)
Dec 28, 2023
3.266
3.354
3.247
3.276
1,543,315
+0.02(+0.60%)
Dec 27, 2023
3.266
3.325
3.247
3.257
1,171,296
-0.01(-0.30%)
Dec 26, 2023
3.354
3.412
3.223
3.266
2,166,422
-0.06(-1.75%)
Dec 22, 2023
3.315
3.392
3.291
3.325
1,364,179
+0.00(+0.00%)
Dec 21, 2023
3.228
3.334
3.208
3.325
2,239,386
+0.14(+4.26%)
Dec 20, 2023
3.189
3.276
3.179
3.189
2,183,919
-0.02(-0.60%)
Dec 19, 2023
3.218
3.271
3.189
3.208
1,527,600
+0.06(+1.85%)
Dec 18, 2023
3.199
3.237
3.140
3.150
1,606,969
-0.07(-2.11%)
Dec 15, 2023
3.228
3.276
3.126
3.218
3,922,376
-0.02(-0.60%)
Dec 14, 2023
3.150
3.286
3.123
3.237
3,275,299
+0.12(+3.73%)
Dec 13, 2023
3.005
3.150
2.927
3.121
3,538,171
+0.20(+6.98%)
Dec 12, 2023
3.102
3.102
2.893
2.917
2,814,512
-0.15(-4.75%)
Dec 11, 2023
3.140
3.140
3.029
3.063
2,340,606
-0.06(-1.86%)
Dec 08, 2023
3.073
3.140
3.027
3.121
1,391,313
+0.02(+0.63%)
Dec 07, 2023
3.111
3.160
3.039
3.102
2,784,186
-0.05(-1.54%)
Dec 06, 2023
3.208
3.277
3.131
3.150
4,364,461
-0.04(-1.22%)
Dec 05, 2023
3.286
3.296
3.136
3.189
4,265,097
-0.11(-3.24%)
Dec 04, 2023
3.189
3.373
3.102
3.296
5,521,690
+0.12(+3.66%)
Dec 01, 2023
3.131
3.247
3.014
3.179
5,686,769
+0.06(+1.86%)
Nov 30, 2023
2.792
3.131
2.690
3.121
36,262,528
+0.33(+11.81%)
Nov 29, 2023
2.607
2.869
2.588
2.792
5,152,823
+0.21(+8.27%)
Nov 28, 2023
2.481
2.622
2.443
2.578
3,698,987
+0.10(+3.91%)
Nov 27, 2023
2.452
2.535
2.443
2.481
3,364,327
+0.03(+1.19%)
Nov 24, 2023
2.375
2.472
2.302
2.452
9,823,312
-0.02(-0.78%)
Nov 22, 2023
2.607
2.636
2.443
2.472
6,131,650
-0.13(-4.85%)
Nov 21, 2023
2.656
2.869
2.598
2.598
15,075,831
-0.11(-3.94%)
Nov 20, 2023
2.297
2.743
2.258
2.704
11,864,356
+0.45(+19.74%)
Nov 17, 2023
2.375
2.375
2.249
2.258
2,334,247
-0.07(-2.92%)
Nov 16, 2023
2.394
2.394
2.297
2.326
4,114,911
-0.05(-2.04%)
Nov 15, 2023
2.423
2.472
2.336
2.375
2,871,539
-0.04(-1.61%)
Nov 14, 2023
2.375
2.467
2.365
2.413
1,560,386
+0.12(+5.06%)
Nov 13, 2023
2.307
2.326
2.258
2.297
1,260,198
-0.02(-0.84%)
Nov 10, 2023
2.365
2.365
2.269
2.317
1,143,270
-0.02(-0.83%)
Nov 09, 2023
2.394
2.394
2.307
2.336
1,361,032
-0.06(-2.43%)
Nov 08, 2023
2.472
2.472
2.384
2.394
1,072,828
-0.05(-1.98%)
Nov 07, 2023
2.481
2.491
2.404
2.443
1,441,998
-0.05(-1.95%)
Nov 06, 2023
2.520
2.607
2.467
2.491
2,041,364
+0.01(+0.39%)
Nov 03, 2023
2.549
2.675
2.472
2.481
4,484,985
-0.04(-1.54%)
Nov 02, 2023
2.355
2.559
2.346
2.520
4,098,559
+0.24(+10.64%)
Nov 01, 2023
2.200
2.317
2.200
2.278
2,965,924
+0.04(+1.73%)
Oct 31, 2023
2.123
2.249
2.035
2.239
3,680,238
+0.13(+5.96%)
Oct 30, 2023
2.297
2.370
2.094
2.113
4,161,020
-0.16(-7.23%)
Oct 27, 2023
2.307
2.413
2.123
2.278
6,340,728
+0.02(+0.86%)
Oct 26, 2023
2.239
2.268
2.171
2.258
2,860,459
-0.01(-0.43%)
Oct 25, 2023
2.307
2.317
2.258
2.268
1,702,284
-0.05(-2.09%)
Oct 24, 2023
2.307
2.336
2.273
2.317
3,988,810
+0.02(+0.84%)
Oct 23, 2023
2.307
2.355
2.287
2.297
2,427,208
-0.03(-1.25%)
Oct 20, 2023
2.307
2.413
2.297
2.326
3,031,474
-0.02(-0.83%)
Oct 19, 2023
2.520
2.520
2.307
2.346
7,019,996
-0.16(-6.20%)
Oct 18, 2023
2.530
2.578
2.452
2.501
4,003,880
-0.02(-0.77%)
Oct 17, 2023
2.762
2.821
2.510
2.520
10,081,678
-0.27(-9.72%)
Oct 16, 2023
2.724
2.811
2.675
2.792
3,279,067
+0.12(+4.35%)
Oct 13, 2023
2.811
2.835
2.646
2.675
2,744,963
-0.10(-3.50%)
Oct 12, 2023
2.966
2.966
2.753
2.772
4,939,487
-0.18(-6.23%)
Oct 11, 2023
2.956
2.981
2.888
2.956
1,867,412
+0.01(+0.33%)
Oct 10, 2023
2.850
2.956
2.835
2.947
2,786,977
+0.14(+4.83%)
Oct 09, 2023
2.733
2.825
2.724
2.811
1,747,436
+0.03(+1.05%)
Oct 06, 2023
2.743
2.811
2.685
2.782
1,376,550
-0.02(-0.69%)
Oct 05, 2023
2.898
2.898
2.753
2.801
2,044,317
-0.03(-1.03%)
Oct 04, 2023
2.840
2.859
2.685
2.830
3,079,513
+0.00(+0.00%)
Oct 03, 2023
2.937
2.961
2.821
2.830
1,965,483
-0.15(-4.89%)
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
.