$37.33 +1.13 (%) Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

May. 22, 2015 | 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
5/22/201536.2237.4836.1537.331,944,255
5/22/20151.071.081.051.082,353,848
5/21/201536.4036.7736.1836.201,619,933
5/21/20151.061.091.041.0711,119,852
5/20/201536.7036.9136.4436.46722,081
5/20/20151.121.141.111.13964,897
5/19/201536.7236.8736.6036.70826,383
5/19/20151.121.141.091.11811,710
5/18/201536.6536.8736.2836.731,195,233
5/15/201536.5036.8336.3236.831,306,155
5/15/20151.151.171.091.16583,331
5/14/201536.3836.7936.2736.50978,166
5/14/20151.171.171.151.171,488,407
5/13/201536.4536.5136.0836.181,118,965
5/13/20151.181.181.151.17268,653
5/12/201536.0736.2935.9636.181,080,148
5/12/20151.161.171.141.17909,378
5/11/201536.5436.6436.0536.311,486,086
5/11/20151.181.191.151.17941,747
5/8/201536.1036.6336.0036.521,958,917
5/8/20151.201.201.171.18302,200
5/7/201535.5535.9235.4935.591,472,644
5/7/20151.201.201.171.19671,390
5/6/201535.7835.9535.4235.501,261,134
5/6/20151.241.241.171.192,035,164
5/5/201536.5736.7235.4035.741,704,117
5/5/20151.231.231.211.21662,077
5/4/201536.7937.0536.4736.602,104,260
5/4/20151.221.231.201.231,745,392
5/1/201536.6737.1236.3636.87666,469
5/1/20151.181.221.181.19777,235
4/30/201536.4936.6336.0336.411,760,998
4/30/20151.131.181.131.182,284,901
4/29/201536.6637.0636.4636.671,218,059
4/29/20151.131.141.121.13913,186
4/28/201536.4037.0136.3736.80571,530
4/28/20151.111.141.111.14519,562
4/27/201536.8537.3636.4236.501,028,169
4/27/20151.131.141.121.131,412,933
4/24/201535.7936.7535.6836.702,204,401
4/24/20151.091.131.091.122,182,928
4/23/201535.1135.8235.0535.601,630,533
4/23/20151.101.101.081.09966,150
4/22/201535.1335.3134.7235.24996,325
4/22/20151.091.101.081.08437,833
4/21/201534.4935.0834.3134.951,241,729
4/21/20151.111.111.091.10303,485
4/20/201534.5834.6734.2434.42793,730
4/20/20151.091.111.091.111,257,853
4/17/201535.1235.1634.2634.40866,297
4/17/20151.101.111.091.09434,938
4/16/201535.4735.6435.2935.47862,967
4/16/20151.111.121.091.10568,167
4/15/201535.2135.5535.0735.48807,279
4/15/20151.101.111.091.11656,917
4/14/201535.1535.3735.0335.10413,235
4/14/20151.101.111.061.07916,085
4/13/201535.2535.3935.0335.081,095,795
4/13/20151.111.111.071.081,433,761
4/10/201535.3135.5535.2135.37768,166
4/10/20151.091.111.071.092,325,068
4/9/201535.3635.5835.1635.421,454,440
4/9/20151.061.061.051.06276,238
4/8/201535.2135.3735.1335.351,197,456
4/8/20151.041.061.041.05813,036
4/7/201535.1935.2834.9735.011,352,094
4/7/20151.061.071.031.0512,016,409
4/6/201534.5835.1734.4035.101,221,793
4/6/20151.051.081.051.05215,400
4/2/201534.3134.6734.1134.54748,621
4/2/20151.061.071.051.05192,475
4/1/201533.3034.3932.9534.191,776,069
4/1/20151.051.071.051.06239,830
3/31/201533.3333.3332.8533.011,085,481
3/31/20151.091.091.051.05188,712
3/30/201533.2233.5633.0533.46758,201
3/30/20151.041.101.021.091,759,525
3/27/201532.8833.2132.7333.10895,138
3/27/20151.021.031.011.02286,796
3/26/201533.2533.3432.9033.011,147,564
3/26/20151.031.031.011.01205,105
3/25/201534.4734.6933.3933.461,192,203
3/25/20151.051.051.021.03217,424
3/24/201534.7834.8334.4834.48746,679
3/24/20151.051.051.031.04771,540
3/23/201534.4534.8234.1834.66891,448
3/23/20151.051.061.041.05810,280
3/20/201533.9734.6833.9534.341,156,767
3/20/20151.051.060.991.022,856,648
3/19/201533.7433.9933.4233.941,789,446
3/19/20151.041.061.021.03256,081
3/18/201533.8534.1232.8433.842,959,928
3/18/20151.011.041.011.02434,418
3/17/201534.1534.4234.0834.23861,533
3/17/20151.031.051.011.01482,234
3/16/201534.4834.7134.3434.36683,745
3/16/20151.061.061.011.021,086,934
3/13/201534.4134.6734.0534.291,379,780
3/13/20151.041.041.011.01340,874
3/12/201534.5334.8334.0834.481,798,356
  • Showing 1-100 of 2,418 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center