$33.01 0.00 (%) Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Mar. 26, 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
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
3/12/20151.081.081.021.04168,928
3/11/201534.3035.1734.3034.422,340,980
3/11/20151.041.071.021.03477,038
3/10/201533.8234.0233.5433.911,283,767
3/10/20151.071.081.031.03260,270
3/9/201534.4834.6333.9934.15820,162
3/9/20151.091.131.081.08836,882
3/6/201534.5034.7634.1034.562,178,988
3/6/20151.151.151.091.10427,720
3/5/201534.3835.3734.3334.741,898,467
3/5/20151.151.161.121.13502,853
3/4/201534.2234.4733.8334.461,159,158
3/4/20151.151.161.111.13300,216
3/3/201534.0434.7433.8034.721,429,871
3/3/20151.221.221.151.161,249,248
3/2/201534.0734.4233.7634.081,356,817
3/2/20151.181.211.161.21516,856
2/27/201533.7834.3833.7434.121,937,189
2/27/20151.171.191.151.19617,497
2/26/201533.7134.2433.4933.901,288,581
2/26/20151.091.181.091.171,969,513
2/25/201533.8234.2533.3933.60750,487
2/25/20151.091.111.081.101,369,477
2/24/201533.7934.2233.5833.821,130,269
2/24/20151.021.101.021.09458,319
2/23/201533.0833.8933.0333.831,134,068
2/23/20151.061.061.021.04349,626
2/20/201532.7933.1332.4833.081,330,621
2/20/20151.111.111.051.07288,675
2/19/201533.3133.4632.6232.942,615,373
2/19/20151.101.111.081.11214,356
2/18/201534.9735.1133.4133.441,614,943
2/18/20151.111.111.081.10824,000
2/17/201534.9435.0934.3335.06753,144
2/17/20151.101.141.071.093,030,416
2/13/201534.8435.2234.6134.83942,933
2/13/20151.041.121.041.111,814,098
2/12/201533.1235.1433.1035.031,607,920
2/12/20151.041.051.031.05134,413
2/11/201533.6533.6732.9333.001,070,921
2/11/20151.031.051.021.04103,000
2/10/201533.2633.9233.1733.67991,538
2/10/20151.031.041.021.02169,926
2/9/201532.7933.3032.6233.23548,404
2/9/20151.051.051.031.05284,467
2/6/201533.5133.6332.8032.931,194,694
2/6/20151.041.051.041.04133,371
2/5/201533.6233.9433.4233.681,073,846
2/5/20151.031.051.021.05941,194
2/4/201533.5334.1233.4233.721,181,686
2/4/20151.011.041.011.02215,019
2/3/201533.4634.0633.2733.611,071,987
2/3/20151.011.041.001.041,007,081
2/2/201532.8733.3532.6033.28805,009
2/2/20151.001.030.991.01589,872
1/30/201532.7733.0732.5632.61991,412
1/30/20150.981.010.980.98648,679
1/29/201533.3033.4332.7233.36670,260
1/29/20151.021.030.960.98504,881
1/28/201533.9434.0533.2133.28749,568
1/28/20151.051.051.021.03719,520
1/27/201533.8534.1333.6133.92541,451
1/27/20151.031.071.031.06997,096
1/26/201533.8034.6233.7534.171,042,682
1/26/20151.061.061.051.0623,492
1/23/201534.0334.1433.5933.69820,134
1/23/20151.071.071.051.06115,095
1/22/201533.1434.1632.8834.143,523,912
1/22/20151.051.071.051.073,728,465
1/21/201532.3432.9932.2432.89945,195
1/21/20151.041.041.021.04111,620
1/20/201532.1132.5031.6032.253,311,096
1/20/20151.071.071.011.03148,413
1/19/20151.021.060.981.06156,120
1/16/201531.9432.2931.7732.262,907,347
1/16/20150.991.040.981.0492,771
1/15/201532.5432.6831.9732.002,146,031
1/15/20151.011.030.970.97516,488
1/14/201532.6732.7132.2232.361,555,544
  • Showing 1-100 of 2,379 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center