Breaking News Bar

Business News and Information

Grupo Televisa S.A. (NY: TV )

13.59 USD -0.12 (-0.88%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 13.48 13.93 13.40 13.58 1,864,269 -0.13(-0.95%)
Jun 17, 2021 13.80 13.98 13.69 13.71 1,073,942 -0.13(-0.94%)
Jun 16, 2021 13.86 14.02 13.67 13.84 1,211,707 -0.03(-0.22%)
Jun 15, 2021 14.17 14.20 13.76 13.87 1,917,079 -0.34(-2.39%)
Jun 14, 2021 14.31 14.51 14.08 14.21 1,610,851 -0.18(-1.25%)
Jun 11, 2021 14.53 14.58 14.28 14.39 1,492,930 -0.04(-0.28%)
Jun 10, 2021 14.61 14.93 14.43 14.43 2,527,032 -0.15(-1.03%)
Jun 09, 2021 14.40 14.79 14.25 14.58 2,056,170 +0.17(+1.18%)
Jun 08, 2021 14.71 14.75 13.88 14.41 2,213,630 -0.30(-2.04%)
Jun 07, 2021 13.83 15.06 13.83 14.71 4,927,511 +0.96(+6.98%)
Jun 04, 2021 13.62 13.79 13.53 13.75 1,470,540 +0.20(+1.48%)
Jun 03, 2021 13.47 13.62 13.10 13.55 1,856,135 -0.07(-0.51%)
Jun 02, 2021 13.51 13.79 13.28 13.62 2,171,966 +0.35(+2.64%)
Jun 01, 2021 13.14 13.41 13.06 13.27 1,005,978 +0.30(+2.31%)
May 28, 2021 13.18 13.44 12.93 12.97 2,142,868 -0.18(-1.37%)
May 27, 2021 12.82 13.24 12.78 13.15 1,766,316 +0.31(+2.41%)
May 26, 2021 12.62 12.93 12.55 12.84 1,535,140 +0.25(+1.99%)
May 25, 2021 12.74 12.80 12.46 12.59 1,036,653 -0.13(-1.02%)
May 24, 2021 12.72 12.83 12.65 12.72 565,993 +0.10(+0.79%)
May 21, 2021 12.89 12.97 12.50 12.62 1,041,958 -0.15(-1.17%)
May 20, 2021 12.69 12.78 12.43 12.77 882,468 +0.23(+1.83%)
May 19, 2021 12.47 12.71 12.32 12.54 983,656 -0.11(-0.87%)
May 18, 2021 12.72 13.10 12.60 12.65 1,959,595 -0.01(-0.08%)
May 17, 2021 12.69 12.69 12.49 12.66 1,099,233 +0.01(+0.08%)
May 14, 2021 12.54 12.82 12.53 12.65 812,117 +0.26(+2.10%)
May 13, 2021 12.31 12.51 12.22 12.39 950,493 +0.18(+1.47%)
May 12, 2021 12.45 12.56 12.21 12.21 1,700,813 -0.32(-2.55%)
May 11, 2021 12.38 12.60 12.18 12.53 1,387,016 -0.08(-0.63%)
May 10, 2021 12.70 12.81 12.56 12.61 1,254,541 -0.11(-0.86%)
May 07, 2021 12.72 13.08 12.58 12.72 1,609,178 +0.00(+0.00%)
May 06, 2021 12.48 12.72 12.39 12.72 1,577,944 +0.30(+2.42%)
May 05, 2021 12.51 12.69 12.33 12.42 1,448,987 -0.11(-0.88%)
May 04, 2021 12.49 12.61 12.32 12.53 1,162,261 -0.10(-0.79%)
May 03, 2021 12.51 12.65 12.38 12.63 1,335,811 +0.25(+2.02%)
Apr 30, 2021 13.00 13.11 12.19 12.38 2,937,700 -0.73(-5.57%)
Apr 29, 2021 12.85 13.32 12.81 13.11 2,780,915 +0.35(+2.74%)
Apr 28, 2021 12.78 13.01 12.59 12.76 1,769,029 -0.02(-0.16%)
Apr 27, 2021 13.12 13.14 12.75 12.78 1,426,249 -0.32(-2.44%)
Apr 26, 2021 12.87 13.19 12.69 13.10 2,412,069 +0.40(+3.15%)
Apr 23, 2021 12.96 12.98 12.49 12.70 3,344,200 -0.33(-2.53%)
Apr 22, 2021 13.38 13.43 12.84 13.03 3,366,746 -0.44(-3.27%)
Apr 21, 2021 13.40 13.53 13.28 13.47 1,876,738 +0.06(+0.45%)
Apr 20, 2021 13.40 13.50 13.03 13.41 2,647,507 -0.06(-0.45%)
Apr 19, 2021 12.83 13.63 12.80 13.47 5,369,835 +0.44(+3.38%)
Apr 16, 2021 12.30 13.11 12.25 13.03 5,069,800 +0.80(+6.54%)
Apr 15, 2021 12.24 12.43 11.78 12.23 5,924,513 -0.27(-2.16%)
Apr 14, 2021 11.62 13.85 11.58 12.50 58,456,806 +2.38(+23.52%)
Apr 13, 2021 9.940 10.22 9.850 10.12 883,463 +0.09(+0.90%)
Apr 12, 2021 9.820 10.22 9.745 10.03 1,288,551 +0.16(+1.62%)
Apr 09, 2021 10.03 10.07 9.840 9.870 1,047,800 -0.22(-2.18%)
Apr 08, 2021 9.810 10.16 9.780 10.09 1,364,012 +0.30(+3.06%)
Apr 07, 2021 9.620 9.840 9.490 9.790 1,315,337 +0.24(+2.51%)
Apr 06, 2021 9.090 9.580 9.080 9.550 2,042,949 +0.47(+5.18%)
Apr 05, 2021 9.120 9.255 9.000 9.080 1,841,510 +0.01(+0.11%)
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.
 
bottom clear