$34.86 +0.61 (%) Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Jul. 31, 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
7/31/201534.6634.9434.2734.861,476,662
7/31/20150.840.850.820.82158,473
7/30/201534.2034.3133.7134.251,944,059
7/30/20150.840.850.830.84380,861
7/29/201534.3434.8234.2734.43933,045
7/29/20150.830.840.820.8485,648
7/28/201534.3734.5734.1034.321,708,306
7/28/20150.820.830.800.83191,730
7/27/201535.0835.1134.0834.212,469,885
7/27/20150.820.830.810.82307,259
7/24/201534.9735.3334.9535.141,505,399
7/24/20150.820.840.820.82200,889
7/23/201535.1835.3935.0935.181,630,211
7/23/20150.820.830.820.8267,400
7/22/201535.2435.3935.0235.162,691,178
7/22/20150.850.850.810.831,175,570
7/21/201535.5735.6135.3935.47911,694
7/21/20150.870.870.840.86166,800
7/20/201535.6235.6335.3935.491,691,794
7/20/20150.860.900.850.85264,240
7/17/201536.1036.3135.7535.811,277,686
7/17/20150.950.950.880.92820,331
7/16/201536.3036.4336.0436.162,237,136
7/16/20150.950.970.950.95514,358
7/15/201536.0036.3335.9036.241,327,755
7/15/20150.940.940.920.94525,561
7/14/201536.3136.3935.9936.082,023,589
7/14/20150.930.950.930.93188,785
7/13/201535.8136.3335.5436.251,870,374
7/13/20150.900.970.890.961,552,797
7/10/201535.1635.7735.1235.551,799,738
7/10/20150.830.890.820.89551,614
7/9/201535.9236.1735.2635.362,676,547
7/9/20150.800.830.790.83565,150
7/8/201536.0636.1435.2935.663,641,821
7/8/20150.810.830.770.78381,868
7/7/201536.2236.7035.5836.548,724,931
7/7/20150.830.830.770.811,068,952
7/6/201538.7438.9637.9838.322,236,810
7/6/20150.870.870.830.83837,759
7/3/20150.880.880.860.86228,890
7/2/201538.7039.3038.4839.091,516,016
7/2/20150.890.900.850.86366,503
7/1/201538.9138.9638.3538.451,512,134
6/30/201538.6438.9138.2638.821,256,269
6/30/20150.910.910.870.87805,368
6/29/201539.0839.3438.2838.36958,564
6/29/20150.920.920.900.90644,426
6/26/201539.6239.9739.4339.51968,980
6/26/20150.930.940.910.92573,122
6/25/201539.6140.0539.4539.711,555,192
6/25/20150.950.950.920.92385,280
6/24/201539.3039.5139.1439.472,003,082
6/24/20150.960.960.930.95364,577
6/23/201539.1739.4938.9739.291,126,696
6/23/20150.940.960.930.96403,535
6/22/201539.4839.5639.2039.251,353,604
6/22/20150.950.950.930.93261,738
6/19/201538.5739.5838.4339.161,585,964
6/19/20150.960.970.930.93930,216
6/18/201538.9738.9838.3838.541,134,163
6/18/20150.970.970.950.96372,514
6/17/201538.8338.9738.5638.811,658,106
6/17/20150.930.970.930.951,818,847
6/16/201538.5538.9538.4838.86976,221
6/16/20150.940.950.910.91814,728
6/15/201538.5538.7437.9738.671,345,729
6/15/20150.940.940.920.93407,794
6/12/201538.4538.7338.1538.651,355,308
6/12/20150.960.960.940.941,467,821
6/11/201537.4338.8637.4338.552,299,224
6/11/20150.990.990.960.961,614,870
6/10/201537.2937.5737.2937.442,235,898
6/10/20150.981.010.980.991,074,451
6/9/201537.0937.1136.4937.111,530,388
6/9/20150.980.990.960.961,013,870
6/8/201536.8537.0936.7936.961,231,763
6/8/20151.001.000.980.98229,820
6/5/201537.2837.3936.8937.061,623,819
6/5/20151.011.011.001.00816,891
6/4/201537.9338.0937.1037.291,708,424
6/4/20151.011.021.011.01473,386
6/3/201538.8338.9738.0538.113,828,839
6/3/20151.051.051.011.021,208,776
6/2/201538.1438.9838.0338.731,953,645
6/2/20151.011.041.001.021,425,266
6/1/201537.9138.2837.8338.132,311,736
6/1/20151.031.031.001.00328,399
5/29/201537.9538.0637.7237.853,950,226
5/29/20151.051.051.011.022,200,528
5/28/201537.4638.1537.3538.142,249,096
5/28/20151.061.061.041.05788,103
5/27/201537.0437.7037.0337.652,397,771
5/27/20151.051.051.041.0587,635
5/26/201537.1737.3336.8037.212,158,610
5/26/20151.061.071.041.051,489,206
5/25/20151.081.081.051.071,684,709
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
  • Showing 1-100 of 2,468 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!