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
)
3.330
+0.030 (+0.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2022
5.226
5.292
5.074
5.093
2,044,512
-0.13(-2.54%)
Sep 29, 2022
5.283
5.354
5.193
5.226
2,810,667
-0.13(-2.47%)
Sep 28, 2022
5.150
5.444
5.150
5.358
4,558,843
+0.19(+3.66%)
Sep 27, 2022
5.122
5.264
5.112
5.169
1,834,406
+0.08(+1.49%)
Sep 26, 2022
5.311
5.377
5.074
5.093
1,518,298
-0.27(-4.95%)
Sep 23, 2022
5.425
5.425
5.254
5.358
1,720,924
-0.11(-2.08%)
Sep 22, 2022
5.472
5.529
5.415
5.472
1,097,402
-0.03(-0.52%)
Sep 21, 2022
5.680
5.756
5.500
5.500
1,581,468
-0.23(-3.97%)
Sep 20, 2022
5.728
5.851
5.671
5.728
1,329,341
-0.08(-1.31%)
Sep 19, 2022
5.728
5.813
5.605
5.803
1,062,536
+0.14(+2.51%)
Sep 16, 2022
5.784
5.784
5.600
5.661
828,556
-0.20(-3.39%)
Sep 15, 2022
5.879
5.998
5.813
5.860
941,105
-0.04(-0.64%)
Sep 14, 2022
6.050
6.050
5.856
5.898
741,651
-0.12(-2.04%)
Sep 13, 2022
6.106
6.220
6.016
6.021
800,270
-0.27(-4.36%)
Sep 12, 2022
6.125
6.315
6.125
6.296
737,862
+0.21(+3.42%)
Sep 09, 2022
5.955
6.097
5.926
6.087
748,009
+0.17(+2.88%)
Sep 08, 2022
5.945
5.955
5.794
5.917
871,207
-0.07(-1.11%)
Sep 07, 2022
5.879
6.002
5.737
5.983
2,158,705
+0.10(+1.77%)
Sep 06, 2022
6.050
6.116
5.794
5.879
954,863
-0.15(-2.51%)
Sep 02, 2022
5.926
6.059
5.851
6.031
1,140,563
+0.12(+2.08%)
Sep 01, 2022
5.945
5.983
5.756
5.908
1,746,901
-0.09(-1.42%)
Aug 31, 2022
6.229
6.239
5.964
5.993
2,339,800
-0.18(-2.91%)
Aug 30, 2022
6.324
6.386
6.116
6.173
924,992
-0.14(-2.25%)
Aug 29, 2022
6.428
6.532
6.300
6.315
979,268
-0.15(-2.34%)
Aug 26, 2022
6.580
6.665
6.409
6.466
1,422,738
-0.15(-2.29%)
Aug 25, 2022
6.532
6.618
6.476
6.618
1,584,089
+0.14(+2.19%)
Aug 24, 2022
6.485
6.561
6.438
6.476
1,229,570
-0.01(-0.15%)
Aug 23, 2022
6.428
6.532
6.409
6.485
1,114,321
+0.09(+1.33%)
Aug 22, 2022
6.542
6.580
6.390
6.400
1,212,787
-0.29(-4.38%)
Aug 19, 2022
6.731
6.741
6.646
6.693
803,408
-0.12(-1.81%)
Aug 18, 2022
6.712
6.845
6.523
6.816
1,242,081
+0.10(+1.55%)
Aug 17, 2022
7.006
7.015
6.646
6.712
1,540,337
-0.35(-4.96%)
Aug 16, 2022
7.100
7.100
6.954
7.063
1,667,715
-0.01(-0.13%)
Aug 15, 2022
7.025
7.105
7.006
7.072
1,192,984
+0.00(+0.00%)
Aug 12, 2022
7.006
7.119
6.944
7.072
1,938,615
+0.12(+1.77%)
Aug 11, 2022
7.119
7.176
6.911
6.949
1,581,639
-0.15(-2.13%)
Aug 10, 2022
7.053
7.242
6.987
7.100
3,704,312
+0.16(+2.32%)
Aug 09, 2022
7.034
7.034
6.883
6.939
821,591
-0.09(-1.35%)
Aug 08, 2022
6.949
7.167
6.949
7.034
2,278,118
+0.09(+1.36%)
Aug 05, 2022
7.006
7.100
6.854
6.939
2,296,507
-0.13(-1.87%)
Aug 04, 2022
7.006
7.157
7.006
7.072
1,756,581
+0.04(+0.54%)
Aug 03, 2022
7.025
7.115
6.992
7.034
1,541,572
+0.02(+0.27%)
Aug 02, 2022
7.347
7.394
7.015
7.015
1,679,767
-0.35(-4.76%)
Aug 01, 2022
7.309
7.574
7.285
7.366
2,900,588
-0.04(-0.51%)
Jul 29, 2022
7.441
7.555
7.337
7.403
1,595,422
-0.03(-0.38%)
Jul 28, 2022
7.186
7.545
7.157
7.432
3,137,782
+0.17(+2.35%)
Jul 27, 2022
7.299
7.356
6.987
7.261
1,457,108
+0.12(+1.72%)
Jul 26, 2022
7.347
7.432
7.063
7.138
1,727,094
-0.30(-4.07%)
Jul 25, 2022
7.517
7.555
7.394
7.441
871,404
-0.05(-0.63%)
Jul 22, 2022
7.593
7.659
7.432
7.489
652,409
-0.07(-0.88%)
Jul 21, 2022
7.574
7.697
7.403
7.555
864,712
-0.07(-0.87%)
Jul 20, 2022
7.631
7.754
7.593
7.621
1,145,415
+0.05(+0.63%)
Jul 19, 2022
7.659
7.735
7.484
7.574
856,606
+0.00(+0.00%)
Jul 18, 2022
7.640
7.716
7.526
7.574
497,297
+0.06(+0.76%)
Jul 15, 2022
7.517
7.579
7.394
7.517
541,152
+0.15(+2.06%)
Jul 14, 2022
7.261
7.384
7.186
7.366
1,013,200
-0.03(-0.38%)
Jul 13, 2022
7.318
7.470
7.224
7.394
1,211,880
+0.00(+0.00%)
Jul 12, 2022
7.309
7.522
7.309
7.394
707,105
+0.06(+0.77%)
Jul 11, 2022
7.451
7.460
7.186
7.337
2,057,041
-0.23(-3.00%)
Jul 08, 2022
7.574
7.668
7.484
7.564
1,003,974
-0.01(-0.12%)
Jul 07, 2022
7.668
7.706
7.545
7.574
1,238,292
-0.05(-0.62%)
Jul 06, 2022
7.706
7.725
7.522
7.621
1,111,340
-0.08(-0.98%)
Jul 05, 2022
7.829
7.829
7.432
7.697
809,116
-0.13(-1.69%)
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
.