$37.04 +0.35 (%) Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Nov. 26, 2014 | 10:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TV historical data

Date Open High Low Close Volume
11/25/201437.0437.3236.6536.69994,431
11/25/20141.121.131.101.10203,819
11/24/201437.3237.3936.8636.99692,537
11/24/20141.141.151.101.11234,213
11/21/201437.1137.5536.9737.111,277,546
11/21/20141.091.141.091.122,829,001
11/20/201436.5536.8436.5336.67704,956
11/20/20141.031.061.021.06235,533
11/19/201435.9636.8435.9636.801,087,392
11/19/20141.081.091.031.07493,599
11/18/201435.9036.4035.9036.111,993,553
11/18/20141.081.091.071.07276,415
11/17/201435.6736.1135.6535.90607,300
11/17/20141.101.111.051.081,904,576
11/14/201435.4235.9135.1935.75538,199
11/14/20141.091.121.051.12137,489
11/13/201435.0735.6335.0735.58782,315
11/13/20141.121.141.101.10308,923
11/12/201435.0435.4435.0235.24916,371
11/12/20141.061.141.061.10536,332
11/11/201435.4035.6435.1835.35447,591
11/11/20141.061.091.041.07480,588
11/10/201435.0635.3735.0135.371,035,522
11/10/20141.001.061.001.06753,788
11/7/201434.8635.2534.8235.171,199,995
11/7/20141.021.060.930.99598,345
11/6/201435.3735.7634.9234.991,053,160
11/6/20141.001.031.001.01101,364
11/5/201435.1735.3534.4735.291,124,231
11/5/20141.031.030.971.01469,409
11/4/201435.7935.7934.9935.021,120,318
11/4/20141.111.111.041.04312,015
11/3/201436.1436.2335.8135.981,366,097
11/3/20141.081.131.081.09114,006
10/31/201435.5736.1735.5736.141,986,302
10/31/20141.041.081.021.07192,723
10/30/201434.6735.6034.6735.521,141,158
10/30/20141.091.101.041.04154,214
10/29/201434.7334.9634.3434.871,350,458
10/29/20141.131.151.081.08705,430
10/28/201433.8534.8833.8334.731,515,038
10/28/20141.101.131.101.12190,863
10/27/201432.8633.8432.2233.801,515,477
10/27/20141.151.151.101.1088,530
10/24/201434.5534.7332.7932.841,822,835
10/24/20141.151.161.131.16154,050
10/23/201433.9434.3933.9134.31757,787
10/23/20141.151.151.121.15198,477
10/22/201434.4034.4033.8533.85815,913
10/22/20141.161.171.111.12953,308
10/21/201433.5934.4133.5334.201,274,916
10/21/20141.151.171.131.15258,509
10/20/201433.0533.5732.9233.351,424,158
10/20/20141.121.151.061.14520,890
10/17/201433.2533.4632.9333.021,539,378
10/17/20141.061.131.051.08247,089
10/16/201433.0733.5232.9033.031,939,600
10/16/20141.041.061.021.051,079,228
10/15/201432.9733.6032.8733.551,923,525
10/15/20141.051.081.021.031,039,843
10/14/201433.2933.8633.2033.251,857,921
10/14/20141.121.131.061.07789,997
10/13/201434.3134.3232.9833.103,566,088
10/10/201434.7035.0533.5634.042,037,757
10/10/20141.121.141.081.12529,644
10/9/201435.0135.1634.5834.821,418,422
10/9/20141.181.181.141.14208,183
10/8/201434.0035.0433.9735.001,472,231
10/8/20141.171.211.131.16814,692
10/7/201434.4034.5334.0834.12941,797
10/7/20141.191.191.131.141,096,239
10/6/201434.6535.0734.4134.421,388,254
10/6/20141.161.201.161.18653,634
10/3/201434.0834.5533.9034.24939,188
10/3/20141.151.191.131.171,429,554
10/2/201433.3434.1033.0934.021,550,434
10/2/20141.131.181.111.16761,122
10/1/201433.8733.9333.2033.321,360,661
10/1/20141.151.171.101.14849,912
9/30/201433.6034.1633.6033.881,823,349
9/30/20141.151.161.141.15342,929
9/29/201433.5733.8233.2733.641,749,264
9/29/20141.151.171.121.15273,293
9/26/201433.8934.0933.8033.901,198,277
9/26/20141.131.171.131.17120,264
9/25/201434.3634.6233.9333.931,005,016
9/25/20141.161.191.111.13332,172
9/24/201434.7734.7734.5034.531,810,821
9/24/20141.171.191.131.182,480,442
9/23/201434.2835.1334.1534.582,396,366
9/23/20141.171.211.121.20731,695
9/22/201435.1435.2534.0734.291,537,038
9/22/20141.291.291.171.181,722,972
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
  • Showing 1-100 of 2,296 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center