$23.59 -0.01 (%) Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TV historical data

Date Open High Low Close Volume
2/12/201623.6923.8623.3223.591,749,553
2/12/20160.360.360.350.36475,525
2/11/201623.3323.6823.2523.602,222,100
2/11/20160.350.360.340.35648,355
2/10/201623.5424.0923.3823.681,963,367
2/10/20160.360.360.340.35788,920
2/9/201623.8223.9223.2923.512,364,913
2/9/20160.370.370.350.35706,385
2/8/201624.2124.3223.8524.102,330,079
2/8/20160.380.380.360.37557,200
2/5/201625.9726.0424.5924.682,928,007
2/5/20160.370.390.350.392,018,828
2/4/201626.5326.7526.0026.091,763,440
2/4/20160.370.420.370.372,114,752
2/3/201626.4326.5125.5526.311,948,376
2/3/20160.350.370.350.361,657,829
2/2/201626.8126.8126.0726.263,021,724
2/2/20160.350.360.340.34423,751
2/1/201626.3427.2126.0127.191,327,221
2/1/20160.360.360.340.36583,218
1/29/201626.0226.5125.6826.482,144,034
1/29/20160.360.370.340.351,170,342
1/28/201626.3826.3825.4425.691,418,727
1/28/20160.350.360.350.35154,754
1/27/201626.2626.7325.8126.001,753,867
1/27/20160.380.380.350.351,161,031
1/26/201626.0726.4825.9326.48762,356
1/26/20160.370.380.360.38588,474
1/25/201626.3526.4925.8825.90579,406
1/25/20160.390.390.360.36107,050
1/22/201625.9626.5425.9426.501,062,212
1/22/20160.380.380.370.37471,013
1/21/201625.1925.9324.9025.561,190,781
1/21/20160.370.380.360.37993,747
1/20/201625.1325.5024.6725.232,807,555
1/20/20160.350.380.350.38548,814
1/19/201626.2626.5825.5725.881,613,962
1/19/20160.390.390.350.36371,790
1/18/20160.350.390.340.34199,511
1/15/201626.5226.6825.8926.031,343,931
1/15/20160.350.360.340.35327,542
1/14/201626.9927.3826.6627.281,387,112
1/14/20160.340.360.340.36484,390
1/13/201627.1827.3326.6626.922,032,234
1/13/20160.360.370.340.341,801,597
1/12/201626.2627.1226.1627.052,561,894
1/12/20160.390.390.350.35616,400
1/11/201625.7426.0125.4625.961,459,917
1/11/20160.420.430.370.38742,500
1/8/201625.6425.9225.3025.622,253,731
1/8/20160.410.430.390.431,125,533
1/7/201625.3825.9125.2425.402,732,811
1/7/20160.420.430.400.41461,577
1/6/201626.1126.2425.5625.863,212,108
1/6/20160.450.450.430.441,325,434
1/5/201626.7826.8726.2426.561,394,732
1/5/20160.460.470.450.46197,453
1/4/201626.3226.8226.3226.772,192,126
1/4/20160.480.480.440.461,032,919
12/31/201527.4727.6527.1327.211,309,556
12/31/20150.520.520.460.511,598,579
12/30/201528.0028.0427.5427.591,094,214
12/30/20150.510.530.510.52840,545
12/29/201528.1428.2227.9728.071,220,062
12/29/20150.520.520.490.511,185,189
12/28/201527.9428.0527.5627.922,270,804
12/24/201528.0028.1327.8827.99910,138
12/24/20150.460.490.460.47441,282
12/23/201528.1528.2427.8628.00895,708
12/23/20150.440.470.440.461,340,528
12/22/201527.8828.2627.7728.022,396,625
12/22/20150.410.430.400.432,396,860
12/21/201527.7927.9527.5327.672,398,047
12/21/20150.360.400.360.40536,895
12/18/201527.7228.1627.6727.783,963,256
12/18/20150.340.370.340.36960,723
12/17/201528.1128.2927.5827.972,405,524
12/17/20150.380.390.340.341,485,563
12/16/201527.8428.2627.5128.202,003,017
12/16/20150.400.400.390.39209,287
12/15/201527.0927.7227.0127.572,441,119
12/15/20150.400.420.390.41474,224
12/14/201527.0927.0926.4126.692,569,537
12/14/20150.380.410.370.41515,015
12/11/201527.6827.8026.9727.113,843,279
12/11/20150.370.400.360.38296,100
12/10/201528.1128.3027.8228.002,294,670
12/10/20150.370.390.360.36179,800
12/9/201528.0528.4327.9328.112,265,808
12/9/20150.350.380.350.370
12/8/201528.2028.3627.8227.993,139,190
12/8/20150.360.360.340.36909,830
12/7/201528.6728.7928.4028.702,492,937
12/7/20150.400.410.370.37416,800
12/4/201528.5729.0028.4728.863,795,398
12/4/20150.370.400.360.400
12/3/201529.0929.1628.2228.532,969,691
12/3/20150.380.390.370.380
12/2/201529.1229.5729.0029.103,844,690
12/2/20150.410.440.360.371,025,427
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center