$34.26 +0.06 (%) Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Oct. 22, 2014 | 10:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TV historical data

Date Open High Low Close Volume
10/21/201433.5934.4133.5334.201,274,916
10/21/20141.151.171.131.15258,509
10/20/201433.0533.5732.9233.351,424,158
10/20/20141.121.151.061.14520,890
10/17/201433.2533.4632.9333.021,539,378
10/17/20141.061.131.051.08247,089
10/16/201433.0733.5232.9033.031,939,600
10/16/20141.041.061.021.051,079,228
10/15/201432.9733.6032.8733.551,923,525
10/15/20141.051.081.021.031,039,843
10/14/201433.2933.8633.2033.251,857,921
10/14/20141.121.131.061.07789,997
10/13/201434.3134.3232.9833.103,566,088
10/10/201434.7035.0533.5634.042,037,757
10/10/20141.121.141.081.12529,644
10/9/201435.0135.1634.5834.821,418,422
10/9/20141.181.181.141.14208,183
10/8/201434.0035.0433.9735.001,472,231
10/8/20141.171.211.131.16814,692
10/7/201434.4034.5334.0834.12941,797
10/7/20141.191.191.131.141,096,239
10/6/201434.6535.0734.4134.421,388,254
10/6/20141.161.201.161.18653,634
10/3/201434.0834.5533.9034.24939,188
10/3/20141.151.191.131.171,429,554
10/2/201433.3434.1033.0934.021,550,434
10/2/20141.131.181.111.16761,122
10/1/201433.8733.9333.2033.321,360,661
10/1/20141.151.171.101.14849,912
9/30/201433.6034.1633.6033.881,823,349
9/30/20141.151.161.141.15342,929
9/29/201433.5733.8233.2733.641,749,264
9/29/20141.151.171.121.15273,293
9/26/201433.8934.0933.8033.901,198,277
9/26/20141.131.171.131.17120,264
9/25/201434.3634.6233.9333.931,005,016
9/25/20141.161.191.111.13332,172
9/24/201434.7734.7734.5034.531,810,821
9/24/20141.171.191.131.182,480,442
9/23/201434.2835.1334.1534.582,396,366
9/23/20141.171.211.121.20731,695
9/22/201435.1435.2534.0734.291,537,038
9/22/20141.291.291.171.181,722,972
9/19/201435.5635.6435.0635.312,092,004
9/19/20141.251.311.241.311,681,851
9/18/201435.3735.6035.0635.423,914,199
9/18/20141.261.271.261.26283,097
9/17/201435.5135.6935.0635.193,460,157
9/17/20141.271.301.271.28312,879
9/16/201434.9335.7634.9035.353,076,094
9/16/20141.301.301.281.29487,814
9/15/201435.4035.4434.8634.901,569,389
9/15/20141.301.331.271.29596,789
9/12/201435.7035.8935.2335.292,151,216
9/12/20141.281.281.261.2786,067
9/11/201435.7035.8935.4235.702,707,912
9/11/20141.271.301.261.30990,624
9/10/201435.9736.2735.6736.14768,186
9/10/20141.311.311.291.30479,016
9/9/201436.4736.5935.7235.921,327,188
9/9/20141.301.311.291.29256,153
9/8/201437.1237.2736.6136.67754,703
9/8/20141.311.311.281.301,042,914
9/5/201437.0437.4036.8837.16657,755
9/5/20141.351.351.311.31303,562
9/4/201437.1537.3236.8836.98637,702
9/4/20141.311.361.311.322,787,396
9/3/201437.4237.4936.9737.171,121,385
9/3/20141.301.361.291.29772,090
9/2/201437.1537.7136.5437.211,288,445
9/2/20141.331.341.291.31219,683
8/29/201436.5537.1636.4137.071,347,521
8/29/20141.331.341.321.32105,045
8/28/201436.7936.7936.2936.45978,720
8/28/20141.361.371.321.322,271,558
8/27/201437.4537.5136.5637.031,613,809
8/27/20141.311.381.311.342,261,344
8/26/201437.2637.8337.1937.211,212,332
8/26/20141.311.331.311.31333,295
8/25/201436.9637.2136.9637.13574,047
8/25/20141.341.341.291.31421,855
8/22/201437.1937.2236.7136.84781,941
8/22/20141.321.321.301.321,461,745
8/21/201437.1737.3337.0337.08965,228
8/21/20141.281.321.281.311,014,839
8/20/201436.5737.4336.5737.181,217,353
8/20/20141.291.291.261.28294,105
8/19/201437.5037.5037.2437.292,267,424
8/19/20141.251.281.241.28887,103
8/18/201437.0337.5136.9237.321,860,131
8/18/20141.261.261.211.261,159,987
8/15/201436.7436.8236.3736.77724,649
8/15/20141.291.291.221.27334,060
8/14/201436.6236.8036.4736.581,533,650
8/14/20141.271.301.251.30638,589
8/13/201436.1836.7836.0836.481,790,540
8/13/20141.291.291.261.28751,910
8/12/201435.6936.3135.6536.051,243,655
8/12/20141.301.331.251.291,400,435
8/11/201434.5635.7834.5635.711,569,577
  • Showing 1-100 of 2,271 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center