GRUPO TELEVISA $26.24

down -0.76


21/5/2013 04:21 PM  |  NYSE : TV  |  Industries : Information / Radio and Television Broadcasting
Type:

TV historical data

Date Open High Low Close Volume
5/20/2013 26.84 27.09 26.74 27.00 15364
5/17/2013 26.71 26.94 26.52 26.89 10453
5/16/2013 26.65 26.94 26.39 26.66 18349
5/15/2013 26.52 26.96 26.41 26.83 19672
5/14/2013 26.36 26.68 26.36 26.61 12613
5/13/2013 26.59 26.66 26.41 26.50 10353
5/10/2013 26.50 26.81 26.48 26.60 12538
5/9/2013 26.72 26.80 26.37 26.51 16178
5/8/2013 26.03 26.77 26.03 26.57 26537
5/7/2013 25.41 25.91 25.41 25.81 12851
5/6/2013 25.41 25.60 25.24 25.37 7364
5/3/2013 25.36 25.64 25.36 25.40 11556
5/2/2013 25.16 25.60 24.97 25.12 17123
5/1/2013 25.28 25.36 25.20 25.24 9122
4/30/2013 25.25 25.41 25.25 25.32 16709
4/29/2013 25.38 25.49 25.16 25.28 10161
4/26/2013 25.98 25.98 25.38 25.40 16776
4/25/2013 25.92 26.29 25.65 26.18 18054
4/24/2013 26.06 26.09 25.44 25.74 8892
4/23/2013 25.90 26.11 25.71 25.96 10696
4/22/2013 25.43 25.81 25.39 25.73 20094
4/19/2013 25.40 25.41 25.00 25.33 20387
4/18/2013 25.52 25.53 25.08 25.26 23157
4/17/2013 26.08 26.09 25.09 25.30 43425
4/16/2013 26.68 26.75 26.21 26.23 16833
4/15/2013 26.96 27.26 26.33 26.35 21405
4/12/2013 27.96 27.96 27.35 27.45 13448
4/11/2013 27.93 28.18 27.74 28.03 20116
4/10/2013 27.41 27.89 27.40 27.89 21359
4/9/2013 27.17 27.37 26.84 27.19 16123
4/8/2013 27.07 27.18 26.68 27.01 13112
4/5/2013 26.59 27.12 26.36 27.10 13258
4/4/2013 26.73 27.08 26.70 26.91 15285
4/3/2013 27.23 27.73 26.70 26.82 21967
4/2/2013 26.51 27.58 26.49 27.36 18613
4/1/2013 26.78 27.39 26.36 26.49 6801
3/28/2013 26.51 26.65 26.17 26.61 7792
3/27/2013 26.18 26.58 25.90 26.53 11290
3/26/2013 26.10 26.29 26.00 26.27 18158
3/25/2013 26.15 26.17 25.86 26.07 9435
3/22/2013 25.73 26.32 25.64 25.99 11408
3/21/2013 25.85 25.99 25.61 25.70 13555
3/20/2013 26.27 26.27 25.64 26.18 16798
3/19/2013 26.27 26.48 25.57 25.78 13924
3/18/2013 25.89 26.31 25.72 26.19 8349
3/15/2013 26.53 26.60 26.04 26.09 12438
3/14/2013 26.58 26.79 26.20 26.45 14739
3/13/2013 27.14 27.24 26.46 26.53 23189
3/12/2013 26.99 27.17 26.75 27.13 16198
3/11/2013 26.85 27.15 26.47 26.98 24494
3/8/2013 26.77 27.01 26.53 26.96 12628
3/7/2013 26.50 26.73 26.45 26.65 11673
3/6/2013 27.33 27.55 26.42 26.42 23372
3/5/2013 27.72 27.80 27.48 27.63 8614
3/4/2013 27.40 27.67 27.17 27.53 13527
3/1/2013 26.73 27.51 26.57 27.48 16665
2/28/2013 26.67 26.94 26.53 26.83 27255
2/27/2013 26.25 26.52 26.05 26.45 26541
2/26/2013 26.50 26.92 25.91 26.23 37522
2/25/2013 27.67 27.68 26.42 26.51 29822
2/22/2013 28.14 28.14 27.37 27.50 17293
2/21/2013 28.00 28.24 27.98 28.09 21536
2/20/2013 28.11 28.57 28.07 28.29 17905
2/19/2013 27.82 28.29 27.67 28.13 15996
2/15/2013 27.68 28.00 27.62 27.78 11164
2/14/2013 27.65 27.73 27.15 27.63 28344
2/13/2013 28.00 28.00 27.52 27.69 12351
2/12/2013 28.07 28.07 27.82 27.88 7606
2/11/2013 27.98 28.21 27.88 28.08 8199
2/8/2013 28.08 28.26 27.66 27.89 38082
2/7/2013 28.45 28.68 27.81 27.96 21198
2/6/2013 28.80 28.80 28.39 28.47 9705
2/5/2013 28.80 28.97 28.63 28.80 16508
2/4/2013 28.91 28.98 28.53 28.59 16746
2/1/2013 28.28 29.18 28.23 29.18 29740
1/31/2013 28.29 28.59 27.88 28.01 12974
1/30/2013 28.46 28.80 28.36 28.46 9214
1/29/2013 28.12 28.73 27.90 28.40 13593
1/28/2013 28.27 28.34 27.86 28.24 14297
1/25/2013 28.19 28.28 27.92 28.27 6529
1/24/2013 28.28 28.56 27.87 28.13 8300
1/23/2013 28.18 28.28 27.95 28.26 7794
1/22/2013 27.73 28.31 27.46 28.30 13453
1/18/2013 27.73 27.98 27.63 27.95 9836
1/17/2013 27.73 27.83 27.63 27.78 17621
1/16/2013 27.41 27.45 27.26 27.41 15965
1/15/2013 27.80 27.80 27.15 27.41 11293
1/14/2013 27.70 27.91 27.52 27.85 8992
1/11/2013 27.70 27.88 27.49 27.71 8630
1/10/2013 27.95 28.08 27.63 27.74 13277
1/9/2013 27.34 27.83 27.34 27.80 12444
1/8/2013 27.40 27.63 27.29 27.51 6828
1/7/2013 27.48 27.60 27.32 27.50 8233
1/4/2013 28.00 28.00 27.34 27.69 14708
1/3/2013 27.48 28.09 27.47 27.63 19702
1/2/2013 27.12 27.61 26.95 27.50 13192
12/31/2012 26.03 26.73 26.00 26.58 9003
12/28/2012 26.26 26.38 25.94 26.12 7852
12/27/2012 26.23 26.33 25.94 26.30 9712
12/26/2012 26.39 26.46 25.97 26.08 6851
Marketplace
Trading Center