$35.31 -0.11 (%) Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TV historical data

Date Open High Low Close Volume
9/19/201435.5635.6435.0635.312,092,004
9/19/20141.251.311.241.311,681,851
9/18/201435.3735.6035.0635.423,914,199
9/18/20141.261.271.261.26283,097
9/17/201435.5135.6935.0635.193,460,157
9/17/20141.271.301.271.28312,879
9/16/201434.9335.7634.9035.353,076,094
9/16/20141.301.301.281.29487,814
9/15/201435.4035.4434.8634.901,569,389
9/12/201435.7035.8935.2335.292,151,216
9/12/20141.281.281.261.2786,067
9/11/201435.7035.8935.4235.702,707,912
9/11/20141.271.301.261.30990,624
9/10/201435.9736.2735.6736.14768,186
9/10/20141.311.311.291.30479,016
9/9/201436.4736.5935.7235.921,327,188
9/9/20141.301.311.291.29256,153
9/8/201437.1237.2736.6136.67754,703
9/8/20141.311.311.281.301,042,914
9/5/201437.0437.4036.8837.16657,755
9/5/20141.351.351.311.31303,562
9/4/201437.1537.3236.8836.98637,702
9/4/20141.311.361.311.322,787,396
9/3/201437.4237.4936.9737.171,121,385
9/3/20141.301.361.291.29772,090
9/2/201437.1537.7136.5437.211,288,445
9/2/20141.331.341.291.31219,683
8/29/201436.5537.1636.4137.071,347,521
8/29/20141.331.341.321.32105,045
8/28/201436.7936.7936.2936.45978,720
8/28/20141.361.371.321.322,271,558
8/27/201437.4537.5136.5637.031,613,809
8/27/20141.311.381.311.342,261,344
8/26/201437.2637.8337.1937.211,212,332
8/26/20141.311.331.311.31333,295
8/25/201436.9637.2136.9637.13574,047
8/25/20141.341.341.291.31421,855
8/22/201437.1937.2236.7136.84781,941
8/22/20141.321.321.301.321,461,745
8/21/201437.1737.3337.0337.08965,228
8/21/20141.281.321.281.311,014,839
8/20/201436.5737.4336.5737.181,217,353
8/20/20141.291.291.261.28294,105
8/19/201437.5037.5037.2437.292,267,424
8/19/20141.251.281.241.28887,103
8/18/201437.0337.5136.9237.321,860,131
8/18/20141.261.261.211.261,159,987
8/15/201436.7436.8236.3736.77724,649
8/15/20141.291.291.221.27334,060
8/14/201436.6236.8036.4736.581,533,650
8/14/20141.271.301.251.30638,589
8/13/201436.1836.7836.0836.481,790,540
8/13/20141.291.291.261.28751,910
8/12/201435.6936.3135.6536.051,243,655
8/12/20141.301.331.251.291,400,435
8/11/201434.5635.7834.5635.711,569,577
8/11/20141.361.361.291.31922,925
8/8/201434.6234.6233.2434.542,563,951
8/8/20141.321.341.311.33298,053
8/7/201435.5235.8134.5234.611,345,065
8/7/20141.401.401.321.331,785,996
8/6/201435.5235.7435.3135.39873,197
8/6/20141.361.411.341.384,338,353
8/5/201435.9536.2535.4535.601,503,341
8/5/20141.321.371.311.37994,927
8/4/201435.6536.2935.4436.18985,473
8/1/201435.6935.6935.4035.612,400,044
8/1/20141.341.341.311.32303,627
7/31/201435.5735.8835.3035.592,211,022
7/31/20141.351.351.271.311,001,462
7/30/201435.2436.1835.2435.652,322,336
7/30/20141.321.371.321.345,015,595
7/29/201435.2435.4034.9535.151,219,803
7/29/20141.321.331.301.32277,868
7/28/201434.9035.3934.8135.221,583,878
7/28/20141.331.331.291.32567,899
7/25/201434.2134.9733.9934.911,208,666
7/25/20141.321.341.301.31436,222
7/24/201434.1634.5634.0634.201,477,651
7/24/20141.381.391.291.311,782,147
7/23/201435.0835.0934.1534.271,657,969
7/23/20141.291.391.291.342,045,414
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
  • Showing 1-100 of 2,250 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center