$30.56 +0.30 (%) Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Aug. 31, 2015 | 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
8/28/201529.9330.5429.8930.261,281,070
8/28/20150.510.550.510.54686,961
8/27/201530.0130.3029.4530.161,542,328
8/27/20150.500.520.490.51930,791
8/26/201529.3629.6628.8629.631,394,893
8/26/20150.510.510.470.49890,485
8/25/201529.7229.9028.8428.902,823,482
8/25/20150.520.540.500.51989,087
8/24/201528.9829.3926.5928.802,836,540
8/24/20150.490.520.480.492,016,561
8/21/201530.5930.8529.9430.123,514,404
8/21/20150.610.610.530.561,135,369
8/20/201531.6931.7330.7030.883,911,397
8/20/20150.630.650.590.60659,232
8/19/201532.5932.6731.7732.031,294,239
8/19/20150.670.700.590.641,714,724
8/18/201532.5632.7432.4432.681,598,422
8/18/20150.750.750.650.66470,979
8/17/201532.0732.6732.0132.651,185,876
8/17/20150.790.790.710.74622,970
8/14/201532.3932.5732.1332.211,411,312
8/14/20150.790.800.760.78668,277
8/13/201532.4332.7032.1632.391,163,633
8/13/20150.810.820.800.80168,620
8/12/201532.4432.5932.0832.521,164,851
8/12/20150.830.830.790.81479,302
8/11/201533.1133.1232.2932.602,504,894
8/11/20150.810.840.800.84206,065
8/10/201533.2733.6133.1733.50573,084
8/10/20150.830.840.810.84104,222
8/7/201532.6333.2232.6333.151,517,367
8/7/20150.800.830.800.8183,720
8/6/201533.1533.2332.1832.812,944,989
8/6/20150.820.820.770.80327,709
8/5/201534.9335.1333.0233.173,063,891
8/5/20150.820.820.800.80300,900
8/4/201534.9935.2634.8435.011,012,248
8/4/20150.820.830.810.81145,838
8/3/201534.7335.0134.6835.00811,895
7/31/201534.6634.9434.2734.861,476,662
7/31/20150.840.850.820.82158,473
7/30/201534.2034.3133.7134.251,944,059
7/30/20150.840.850.830.84380,861
7/29/201534.3434.8234.2734.43933,045
7/29/20150.830.840.820.8485,648
7/28/201534.3734.5734.1034.321,708,306
7/28/20150.820.830.800.83191,730
7/27/201535.0835.1134.0834.212,469,885
7/27/20150.820.830.810.82307,259
7/24/201534.9735.3334.9535.141,505,399
7/24/20150.820.840.820.82200,889
7/23/201535.1835.3935.0935.181,630,211
7/23/20150.820.830.820.8267,400
7/22/201535.2435.3935.0235.162,691,178
7/22/20150.850.850.810.831,175,570
7/21/201535.5735.6135.3935.47911,694
7/21/20150.870.870.840.86166,800
7/20/201535.6235.6335.3935.491,691,794
7/20/20150.860.900.850.85264,240
7/17/201536.1036.3135.7535.811,277,686
7/17/20150.950.950.880.92820,331
7/16/201536.3036.4336.0436.162,237,136
7/16/20150.950.970.950.95514,358
7/15/201536.0036.3335.9036.241,327,755
7/15/20150.940.940.920.94525,561
7/14/201536.3136.3935.9936.082,023,589
7/14/20150.930.950.930.93188,785
7/13/201535.8136.3335.5436.251,870,374
7/13/20150.900.970.890.961,552,797
7/10/201535.1635.7735.1235.551,799,738
7/10/20150.830.890.820.89551,614
7/9/201535.9236.1735.2635.362,676,547
7/9/20150.800.830.790.83565,150
7/8/201536.0636.1435.2935.663,641,821
7/8/20150.810.830.770.78381,868
7/7/201536.2236.7035.5836.548,724,931
7/7/20150.830.830.770.811,068,952
7/6/201538.7438.9637.9838.322,236,810
7/6/20150.870.870.830.83837,759
7/3/20150.880.880.860.86228,890
7/2/201538.7039.3038.4839.091,516,016
7/2/20150.890.900.850.86366,503
7/1/201538.9138.9638.3538.451,512,134
6/30/201538.6438.9138.2638.821,256,269
6/30/20150.910.910.870.87805,368
6/29/201539.0839.3438.2838.36958,564
6/29/20150.920.920.900.90644,426
6/26/201539.6239.9739.4339.51968,980
6/26/20150.930.940.910.92573,122
6/25/201539.6140.0539.4539.711,555,192
6/25/20150.950.950.920.92385,280
6/24/201539.3039.5139.1439.472,003,082
6/24/20150.960.960.930.95364,577
6/23/201539.1739.4938.9739.291,126,696
6/23/20150.940.960.930.96403,535
6/22/201539.4839.5639.2039.251,353,604
6/22/20150.950.950.930.93261,738
6/19/201538.5739.5838.4339.161,585,964
6/19/20150.960.970.930.93930,216
6/18/201538.9738.9838.3838.541,134,163
  • Showing 1-100 of 2,486 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!