$25.10 -1.48 (%) Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TV historical data

Date Open High Low Close Volume
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
6/10/20160.600.610.580.591,727,106
6/9/201626.2226.3325.7625.943,130,222
6/9/20160.600.610.560.601,696,675
6/8/201626.5226.5426.1826.402,543,259
6/8/20160.590.620.590.602,766,626
6/7/201626.0326.3925.9526.20979,014
6/7/20160.610.610.570.571,905,162
6/6/201626.6626.6625.8025.882,345,625
6/6/20160.650.650.600.603,601,454
6/3/201626.9326.9326.3426.49846,342
6/3/20160.550.600.550.594,428,850
6/2/201626.7427.1926.6526.711,032,544
6/2/20160.490.540.490.532,703,831
6/1/201626.4827.0326.4426.961,182,081
6/1/20160.440.480.440.481,834,259
5/31/201627.2027.2826.6026.741,138,560
5/31/20160.440.450.430.452,156,231
5/30/20160.450.450.430.44594,395
5/27/201627.1327.3627.0027.24643,568
5/27/20160.450.460.440.45645,370
5/26/201627.1427.7126.9627.151,356,001
5/26/20160.460.460.440.451,162,923
5/25/201627.0327.2526.8927.091,885,291
5/25/20160.450.460.440.46795,009
5/24/201626.6726.9226.3726.902,085,415
5/24/20160.480.490.440.451,444,251
5/23/201626.3226.9026.3226.592,031,196
5/20/201625.8126.5625.8026.521,610,032
5/20/20160.460.480.450.471,999,347
5/19/201625.6225.6625.3525.631,331,590
5/19/20160.410.470.410.463,330,777
5/18/201626.2626.3225.6425.722,974,518
5/18/20160.470.470.430.441,832,639
5/17/201626.4026.6826.2226.351,391,446
5/17/20160.470.490.460.472,497,256
5/16/201626.3226.7826.3226.671,719,063
5/16/20160.470.490.460.472,759,521
5/13/201626.2926.6326.2426.331,937,297
5/13/20160.480.490.450.462,655,817
5/12/201626.8626.9026.2326.501,549,707
5/12/20160.520.520.470.481,980,264
5/11/201626.8027.0026.6826.861,537,543
5/11/20160.500.520.490.492,311,295
5/10/201626.7227.0026.6326.982,090,262
5/10/20160.510.510.480.491,882,117
5/9/201627.3027.3226.2026.603,198,408
5/9/20160.530.530.490.502,844,474
5/6/201627.0027.7126.9927.602,451,710
5/6/20160.550.550.520.532,746,802
5/5/201627.5727.9027.4727.802,095,650
5/5/20160.560.580.520.531,298,990
5/4/201628.0428.0927.2327.521,476,456
5/4/20160.580.580.530.561,412,444
5/3/201628.2928.6228.1828.281,743,073
5/3/20160.580.590.550.591,299,626
5/2/201629.1029.1728.3928.582,524,718
5/2/20160.640.640.590.59973,624
4/29/201627.5929.3427.5429.234,142,306
4/29/20160.610.640.600.621,962,267
4/28/201626.8827.1626.7726.821,335,564
4/28/20160.560.610.560.583,172,566
4/27/201626.8527.0626.7127.031,083,773
4/27/20160.520.580.520.582,170,924
4/26/201626.7826.8926.4726.831,393,326
4/26/20160.530.540.520.52724,843
4/25/201627.0427.0726.5626.631,670,174
4/25/20160.530.550.510.533,430,426
4/22/201626.3927.1926.3627.081,596,630
4/22/20160.540.540.510.513,605,031
4/21/201626.5126.5926.3026.461,204,071
4/21/20160.570.570.530.542,091,736
4/20/201626.1826.5025.9726.421,587,676
4/20/20160.590.600.530.545,119,105
4/19/201626.1426.4326.0326.301,378,368
4/19/20160.570.630.550.594,191,134
4/18/201626.1526.2325.8725.94732,280
4/18/20160.420.530.420.505,597,172
4/15/201626.2626.5026.1326.20873,929
4/15/20160.430.440.400.415,221,737
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center