$25.79 +0.45 (%) Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

Sep. 27, 2016 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TV historical data

Date Open High Low Close Volume
9/26/201625.4925.5825.2325.342,069,511
9/26/20161.031.031.001.01729,016
9/23/201625.6025.8025.4325.712,830,752
9/23/20161.041.041.021.02650,719
9/22/201625.2425.7925.2125.773,447,484
9/22/20161.011.041.011.031,220,434
9/21/201624.5224.8124.3224.772,053,416
9/21/20160.961.020.960.994,441,074
9/20/201624.5324.5824.3124.382,148,567
9/20/20160.930.960.930.961,105,743
9/19/201624.5324.5724.1024.412,472,385
9/19/20160.920.930.920.922,110,101
9/16/201624.5624.7624.3324.412,914,255
9/16/20160.900.920.900.921,375,736
9/15/201624.8624.9924.4624.575,527,420
9/15/20160.890.910.880.90638,192
9/14/201624.8525.0224.6724.774,109,838
9/14/20160.870.890.870.89336,376
9/13/201625.0025.1624.6824.903,378,409
9/13/20160.900.900.870.89727,354
9/12/201625.0125.5624.8225.394,963,669
9/12/20160.900.900.870.89670,914
9/9/201626.5326.6125.3325.344,667,170
9/9/20160.900.920.890.912,646,187
9/8/201627.1627.3026.6926.812,253,569
9/8/20160.910.910.900.90444,731
9/7/201627.2427.3027.1227.213,010,445
9/7/20160.890.910.890.91978,003
9/6/201627.8227.8226.9227.244,416,796
9/6/20160.880.900.880.89782,955
9/2/201627.1427.7927.1427.671,149,205
9/2/20160.870.890.860.894,001,781
9/1/201627.2227.3826.8827.181,531,687
9/1/20160.900.900.870.871,116,424
8/31/201627.2527.4227.1227.331,489,327
8/31/20160.910.910.870.90528,540
8/30/201627.5127.5827.1727.422,190,550
8/30/20160.910.920.890.911,217,308
8/29/201627.4427.7327.3227.502,088,394
8/29/20160.900.930.900.92594,205
8/26/201627.6927.8827.1827.412,960,981
8/26/20160.910.920.890.891,563,361
8/25/201627.3727.7627.3727.751,505,816
8/25/20160.860.900.860.891,235,348
8/24/201627.3527.6327.2127.491,797,044
8/24/20160.910.920.850.871,281,511
8/23/201627.5927.8327.3027.303,279,799
8/23/20160.930.950.920.92328,677
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center