Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs $34.27

down -0.61


23/7/2014 04:02 PM  |  NYSE : TV  
Industries : Media / Broadcasting - Tv
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TV historical data

Date Open High Low Close Volume
7/23/201435.0835.0934.1534.271,657,969
7/23/20141.291.391.291.342,046,914
7/22/201435.3635.5134.8434.881,065,102
7/22/20141.281.341.231.232,624,878
7/21/201435.6135.7434.9935.231,831,131
7/21/20141.181.291.181.27826,552
7/18/201435.1835.8635.0035.761,312,146
7/18/20141.191.221.181.18800,749
7/17/201435.0235.3134.9034.981,471,372
7/17/20141.151.231.151.184,578,776
7/16/201434.9735.2734.8035.031,584,827
7/16/20141.131.141.111.131,927,870
7/15/201434.9735.0334.6634.921,616,644
7/15/20141.161.161.101.12282,477
7/14/201434.7435.0134.7434.981,209,514
7/14/20141.131.181.131.15874,139
7/11/201434.1534.7934.0734.721,959,163
7/11/20141.101.141.101.14495,545
7/10/201433.9434.5233.8334.261,575,660
7/10/20141.131.131.101.12257,533
7/9/201434.4834.5033.7934.362,768,298
7/9/20141.141.161.111.142,401,715
7/8/201435.3735.6534.2934.452,201,214
7/8/20141.131.151.091.13718,695
7/7/201435.4635.7535.3135.512,364,228
7/7/20141.141.141.111.13230,823
7/4/20141.121.141.111.14335,837
7/3/201435.1935.8535.1335.70959,509
7/3/20141.141.141.091.11592,232
7/2/201434.8735.2134.7235.211,208,223
7/2/20141.071.131.071.131,222,918
7/1/201434.4335.0134.4334.951,370,236
6/30/201434.3934.5033.9634.311,710,957
6/30/20141.061.101.061.09407,150
6/27/201434.7435.0034.4034.582,326,882
6/27/20141.041.131.041.062,147,058
6/26/201434.7635.1334.5934.94849,089
6/26/20141.031.041.021.04490,512
6/25/201434.7734.9934.4934.881,377,523
6/25/20141.011.041.011.04853,422
6/24/201434.4135.0434.2134.701,224,969
6/24/20141.041.051.011.03449,948
6/23/201434.0534.5933.9534.51923,099
6/23/20141.031.041.021.03288,363
6/20/201434.2534.4734.0034.15899,485
6/20/20141.001.031.001.03663,847
6/19/201434.2534.5034.0134.46664,087
6/19/20140.971.020.971.02356,445
6/18/201434.0034.2933.9334.182,053,393
6/18/20140.961.000.960.98673,128
6/17/201434.3534.3933.8434.041,177,978
6/17/20140.970.980.960.9853,477
6/16/201434.4134.7533.9434.571,455,698
6/16/20140.980.990.940.99226,673
6/13/201434.1235.2734.1234.332,725,366
6/13/20140.990.990.960.98352,940
6/12/201433.9634.4033.7733.801,072,455
6/12/20141.021.020.970.99409,713
6/11/201434.1134.1433.6834.081,574,240
6/11/20141.011.010.991.01173,650
6/10/201434.7135.0533.9234.092,864,243
6/10/20141.021.030.991.02156,027
6/9/201434.4235.1634.3934.951,686,078
6/9/20141.001.031.001.02259,368
6/6/201433.8934.8533.8534.421,925,221
6/6/20141.021.020.991.02219,840
6/5/201434.0034.3033.5933.78834,987
6/5/20141.031.041.011.03759,384
6/4/201433.6933.9233.3233.901,531,192
6/4/20140.991.020.991.02721,348
6/3/201433.9834.1633.7033.781,025,350
6/3/20140.950.990.950.97197,762
6/2/201433.9134.2233.7334.08766,077
6/2/20140.960.970.940.95189,963
5/30/201434.2735.0333.7233.801,821,670
5/30/20140.950.970.910.94607,615
5/29/201433.8734.3733.7534.342,625,938
5/29/20140.990.990.930.96501,142
5/28/201433.0633.9532.9833.821,189,132
5/28/20140.991.060.960.97960,281
5/27/201433.3033.5433.0733.221,631,653
5/27/20141.001.000.980.9855,775
5/26/20141.011.010.971.0067,734
5/23/201433.4133.7233.1233.282,232,057
5/23/20141.021.020.991.01191,035
5/22/201433.1233.7632.9933.491,389,069
5/22/20141.011.030.971.02226,971
5/21/201433.4733.4732.7533.051,672,588
5/21/20141.031.030.981.00345,835
5/20/201433.7533.9033.2233.301,622,286
5/20/20141.061.061.011.02144,362
5/19/201433.6433.8633.5133.751,233,242
5/16/201432.8933.6032.7233.60749,469
5/16/20141.041.041.011.0246,195
5/15/201433.2633.3732.7332.911,108,027
5/15/20141.071.071.011.02198,110
5/14/201433.7133.9033.2733.39843,993
5/14/20141.021.081.021.05331,615
5/13/201433.7134.0033.5833.871,511,005
5/13/20141.011.021.011.0253,675
Trading Center