$38.27 -0.09 (%) Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Jun. 30, 2015 | 12:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TV historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 2,444 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!