$27.11 0.00 (%) Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

Jul. 22, 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
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
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center