$29.23 +2.41 (%) Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

Apr. 29, 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
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
3/15/20160.360.360.340.351,393,567
3/14/201627.0227.2726.8027.04850,720
3/14/20160.370.380.360.361,196,736
3/11/201627.1427.3526.8427.101,270,442
3/11/20160.380.380.370.38938,675
3/10/201627.0527.0726.4126.801,466,646
3/10/20160.380.390.360.371,401,730
3/9/201627.5227.5526.7926.921,626,142
3/9/20160.400.400.380.38737,165
3/8/201628.0228.0527.1827.251,054,379
3/8/20160.400.400.380.401,618,416
3/7/201627.6828.4527.5628.271,634,391
3/7/20160.380.410.380.401,232,373
3/4/201626.6227.9526.6127.833,133,124
3/4/20160.380.400.380.381,771,614
3/3/201626.8427.0726.4726.581,198,943
3/3/20160.360.380.360.372,789,989
3/2/201626.5726.9926.3326.841,841,477
3/2/20160.350.370.340.365,587,900
3/1/201625.9726.6325.7726.562,435,946
3/1/20160.350.350.330.359,107,903
2/29/201625.5925.9825.2225.701,594,001
2/29/20160.430.430.410.42570,743
2/26/201625.5625.6024.9525.511,760,257
2/26/20160.430.440.420.43975,680
2/25/201625.2925.5324.9625.531,456,512
2/25/20160.410.430.400.42958,301
2/24/201624.4525.3224.1125.271,016,528
2/24/20160.390.420.370.411,195,342
2/23/201625.1525.1824.5524.76679,475
2/23/20160.410.410.380.39608,900
2/22/201624.8925.3924.8925.27544,010
2/22/20160.380.430.380.412,262,367
2/19/201624.8524.8524.3524.701,020,134
2/19/20160.360.370.360.362,071,313
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center