$27.30 -0.33 (%) Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

Aug. 23, 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
8/22/201627.4527.7027.3027.632,229,515
8/22/20160.940.960.920.93413,112
8/19/201627.0927.7327.0827.582,726,871
8/19/20160.940.960.930.96916,309
8/18/201627.2827.2826.9827.231,295,035
8/18/20160.910.950.910.951,294,674
8/17/201627.2327.3626.9927.191,764,151
8/17/20160.920.920.910.91537,756
8/16/201627.7427.7727.3727.43734,347
8/16/20160.930.930.910.92499,705
8/15/201627.4827.8927.4827.741,376,417
8/15/20160.910.940.910.931,050,953
8/12/201627.1427.3627.0927.302,194,519
8/12/20160.940.940.910.912,742,384
8/11/201626.5927.2126.5327.131,790,566
8/11/20160.940.980.930.982,294,858
8/10/201626.2726.6426.2426.422,297,307
8/10/20160.930.950.930.942,366,862
8/9/201626.4526.4526.1926.302,988,472
8/9/20160.930.940.910.921,486,755
8/8/201626.5026.5326.0826.301,841,376
8/8/20160.930.950.920.93448,130
8/5/201626.4626.5526.2826.453,289,467
8/5/20160.940.940.910.911,256,081
8/4/201626.2026.4326.0226.412,730,595
8/4/20160.940.970.930.95737,172
8/3/201625.7726.3825.7726.16964,776
8/3/20160.930.950.910.95705,912
8/2/201626.2326.3825.8726.161,889,431
8/2/20160.880.960.880.942,903,908
8/1/201626.4326.6826.1526.232,171,078
7/29/201626.2326.6725.9926.572,112,960
7/29/20160.860.870.850.87734,853
7/28/201626.3026.4325.8426.202,663,963
7/28/20160.890.890.850.86900,549
7/27/201626.6626.7326.0726.383,129,489
7/27/20160.850.880.840.851,255,782
7/26/201626.5226.6426.2426.501,659,962
7/26/20160.870.880.850.873,869,633
7/25/201627.0727.0926.1226.312,561,290
7/25/20160.900.910.880.891,864,286
7/22/201626.7027.2126.7027.118,903,575
7/22/20160.920.930.840.926,071,898
7/21/201627.2327.3426.6726.693,480,971
7/21/20160.840.930.830.902,536,666
7/20/201627.2227.2526.9127.242,398,465
7/20/20160.820.840.800.841,965,588
7/19/201626.8127.1226.7327.102,406,703
7/19/20160.790.840.790.832,578,613
7/18/201626.7927.0226.5927.002,689,030
7/18/20160.780.800.770.78791,930
7/15/201626.7726.9626.7026.801,883,526
7/15/20160.820.830.770.792,985,567
7/14/201626.7827.0626.7426.931,635,886
7/14/20160.710.800.710.795,801,141
7/13/201626.6526.8426.5226.642,097,383
7/13/20160.700.720.680.713,716,092
7/12/201626.3826.6926.3526.662,022,201
7/12/20160.670.700.670.694,207,360
7/11/201626.1326.3425.6826.031,799,122
7/11/20160.630.680.600.664,985,808
7/8/201624.9425.8224.9025.725,487,248
7/8/20160.620.630.610.63942,920
7/7/201625.1725.6124.4824.702,100,959
7/7/20160.620.650.610.633,586,229
7/6/201625.6325.8724.9825.063,634,082
7/6/20160.590.610.570.612,148,639
7/5/201625.8226.2925.7525.923,863,117
7/5/20160.600.610.580.60759,150
7/4/20160.580.600.570.591,645,430
7/1/201626.0626.4825.9026.441,077,892
6/30/201625.4026.1425.3926.041,966,153
6/30/20160.560.570.540.561,188,191
6/29/201624.9525.4224.8325.311,874,051
6/29/20160.530.550.520.551,673,919
6/28/201624.3924.7024.3024.572,471,124
6/28/20160.530.540.510.52232,380
6/27/201624.9624.9623.7623.916,722,966
6/27/20160.520.520.490.49614,500
6/24/201624.8025.3324.5225.103,251,343
6/24/20160.480.540.450.511,474,039
6/23/201626.5526.6326.3126.582,499,812
6/23/20160.560.560.520.532,381,147
6/22/201625.9626.2125.6126.131,426,938
6/22/20160.560.570.560.56660,400
6/21/201626.0026.0525.7325.801,373,697
6/21/20160.580.580.560.56249,950
6/20/201625.4426.2125.4225.902,366,843
6/20/20160.570.590.570.58637,127
6/17/201624.7125.1724.6925.091,811,697
6/17/20160.580.580.560.56209,706
6/16/201624.2524.7723.9224.752,125,187
6/16/20160.570.580.550.58562,350
6/15/201624.4324.6224.2624.472,982,276
6/15/20160.550.580.550.57360,685
6/14/201624.8224.8724.3224.391,506,558
6/14/20160.560.560.530.561,125,210
6/13/201624.7025.2224.7024.931,343,931
6/13/20160.580.580.570.57441,864
6/10/201625.6725.6924.7225.093,371,084
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center