$33.50 -0.07 (%) Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Dec. 19, 2014 | 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
12/19/201433.6734.0633.3733.502,508,270
12/19/20141.041.101.031.05824,984
12/18/201432.9833.8332.7433.571,898,973
12/18/20141.081.151.061.061,546,224
12/17/201431.9632.7731.8732.491,953,377
12/17/20141.041.071.031.06659,602
12/16/201431.8232.5531.1331.882,141,092
12/16/20141.021.041.021.02632,118
12/15/201433.1233.2231.6832.002,094,488
12/15/20141.011.041.011.016,978,961
12/12/201433.1733.3832.6432.672,001,258
12/12/20141.001.020.981.00371,855
12/11/201433.9934.0333.2233.552,264,300
12/11/20140.991.000.991.00123,700
12/10/201435.7035.9333.9033.952,108,752
12/10/20141.031.030.990.99101,016
12/9/201436.1036.1235.6936.001,350,107
12/9/20140.961.040.961.045,842,325
12/8/201436.5536.6536.1736.361,040,827
12/8/20140.960.980.960.96114,153
12/5/201436.0736.6935.8736.421,077,427
12/5/20140.971.000.960.99485,750
12/4/201436.1636.2436.0336.134,196,904
12/4/20141.001.000.960.96192,023
12/3/201436.6336.6336.0036.32730,000
12/3/20141.001.000.981.001,320,030
12/2/201436.5536.7035.8836.121,234,114
12/2/20140.981.010.960.97354,929
12/1/201437.1137.2736.4936.611,730,476
12/1/20141.001.030.980.98363,906
11/28/201437.0037.4736.7637.35650,483
11/28/20141.061.060.991.00249,979
11/27/20141.101.101.061.0673,014
11/26/201436.7337.1636.6537.08738,712
11/26/20141.121.121.091.10167,705
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
  • Showing 1-100 of 2,315 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center