$27.45 +0.46 (%) Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

May. 26, 2016 | 09:45 AM

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
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
4/14/201626.5926.5926.3026.38945,607
4/14/20160.430.450.410.445,266,445
4/13/201626.3126.6326.2326.391,082,638
4/13/20160.370.430.370.427,110,878
4/12/201626.1726.2425.9426.221,139,633
4/12/20160.360.380.360.384,739,556
4/11/201625.8426.2825.5425.962,440,858
4/11/20160.360.370.360.361,858,498
4/8/201626.1726.3125.5025.611,529,445
4/8/20160.360.370.350.351,741,071
4/7/201626.3026.4725.8825.992,457,045
4/7/20160.360.370.350.371,292,140
4/6/201626.5826.7626.2726.551,893,236
4/6/20160.360.370.350.362,058,257
4/5/201627.2627.3126.3326.611,344,503
4/5/20160.370.370.350.36529,812
4/4/201627.4927.6427.2727.471,421,276
4/4/20160.380.380.360.36673,821
4/1/201627.2027.5727.1327.481,516,157
4/1/20160.370.370.370.37505,457
3/31/201627.8327.8827.2927.461,895,452
3/31/20160.380.380.370.37369,187
3/30/201628.1228.6927.9428.091,879,115
3/30/20160.370.380.360.37780,750
3/29/201627.5028.2127.3828.151,458,835
3/29/20160.370.370.360.372,215,369
3/28/201627.7427.8427.5027.58693,247
3/28/20160.380.380.360.37547,305
3/24/201627.6027.7327.4127.68914,120
3/24/20160.380.380.370.37613,764
3/23/201627.5727.9327.3427.862,191,047
3/23/20160.410.410.370.383,548,688
3/22/201627.8227.9927.5227.621,426,082
3/22/20160.400.430.390.415,052,546
3/21/201628.0828.3027.8327.89498,819
3/21/20160.390.400.380.401,799,685
3/18/201628.4128.6528.0828.231,947,986
3/18/20160.390.400.380.392,687,697
3/17/201626.7428.4926.7328.282,390,920
3/17/20160.380.390.370.392,208,925
3/16/201626.3726.8026.3726.751,572,503
3/16/20160.350.380.340.371,162,050
3/15/201626.6926.8626.3826.461,642,938
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center