Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs $33.06

up +0.03


17/4/2014 04:15 PM  |  NYSE : TV  
Industries : Media / Broadcasting - Tv
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TV historical data

Date Open High Low Close Volume
4/16/201432.7933.4032.7133.031,436,010
4/15/201432.5932.6831.9132.572,871,530
4/14/201432.7932.8832.3632.481,838,290
4/11/201432.5632.7732.1932.522,675,220
4/10/201433.6833.9232.5032.711,605,930
4/9/201433.1533.7033.0433.672,340,140
4/8/201433.1433.2632.3633.204,961,810
4/7/201433.8434.1833.0433.052,875,210
4/4/201434.3534.5933.7233.871,931,170
4/3/201434.4034.6133.6634.072,020,220
4/2/201433.7134.4733.6734.423,068,120
4/1/201433.8133.9433.3033.673,072,070
3/31/201432.9933.5432.9933.291,941,780
3/28/201432.6333.1532.4832.832,184,910
3/27/201432.4832.7832.2932.612,716,340
3/26/201431.7932.8431.3832.543,358,760
3/25/201431.2431.9131.0631.622,000,610
3/24/201431.8831.9431.0831.151,776,530
3/21/201431.7733.0031.4231.672,650,430
3/20/201431.2232.0631.2131.812,156,180
3/19/201431.6932.1131.4131.462,210,960
3/18/201430.7831.8130.4831.632,661,480
3/17/201430.7831.0130.5130.631,364,870
3/14/201431.1231.2730.6130.921,606,880
3/13/201431.2731.5430.8631.031,963,290
3/12/201431.0731.3930.7031.262,104,140
3/11/201431.4631.9130.9731.162,095,670
3/10/201431.3031.7630.9331.472,500,360
3/7/201432.0032.0030.4531.127,313,310
3/6/201431.6432.2931.6231.852,315,960
3/5/201431.5631.5931.1531.442,578,000
3/4/201429.7531.3729.7531.365,836,230
3/3/201429.1729.5629.1329.542,389,710
2/28/201429.4229.9928.7929.412,920,010
2/27/201428.3228.9228.1928.781,709,550
2/26/201428.6529.5928.3528.453,315,520
2/25/201429.3329.4228.6528.732,392,950
2/24/201429.2929.7329.2029.312,999,290
2/21/201428.0530.0028.0528.855,775,180
2/20/201427.7528.4127.4228.154,759,450
2/19/201428.5228.7827.7827.842,268,950
2/18/201429.2329.7228.5728.661,744,470
2/14/201428.8529.2528.4729.181,464,900
2/13/201429.2629.3728.7328.852,319,220
2/12/201429.3829.6129.1929.481,395,460
2/11/201429.4330.2429.1929.384,897,530
2/10/201429.5429.9029.2929.373,721,490
2/7/201429.0929.5629.0829.505,053,180
2/6/201428.5829.1928.5528.922,878,780
2/5/201428.2129.0627.7228.353,086,210
2/4/201428.2528.7627.8328.353,244,160
2/3/201429.0629.3927.5427.861,735,370
1/31/201428.4829.4528.2229.062,374,800
1/30/201428.5228.7628.1528.691,082,700
1/29/201428.1628.6927.9228.261,636,100
1/28/201428.7429.2328.3428.551,105,530
1/27/201428.8229.0728.3628.731,890,720
1/24/201428.1329.0027.5628.693,444,470
1/23/201429.5329.5328.2928.412,441,440
1/22/201429.6029.8429.3429.511,910,170
1/21/201430.2930.3929.4529.622,661,850
1/17/201430.7930.9030.0430.293,108,010
1/16/201431.3731.4830.8430.891,238,900
1/15/201431.4831.6931.4331.482,192,380
1/14/201431.4031.7131.2731.521,589,500
1/13/201431.7031.9231.3831.412,076,730
1/10/201430.7531.9930.7031.762,653,110
1/9/201430.4930.4929.9930.441,942,910
1/8/201430.3330.6530.1430.261,976,320
1/7/201429.7130.3929.7030.371,689,990
1/6/201429.9430.0629.6429.741,319,270
1/3/201429.9530.0929.7429.891,163,540
1/2/201429.9030.0929.5829.75924,136
12/31/201330.0830.3629.9830.26775,257
12/30/201329.9730.1729.8230.031,000,030
12/27/201329.9330.0929.8129.98792,201
12/26/201329.9230.5529.8329.902,654,360
12/24/201329.7830.1929.7230.02854,561
12/23/201329.6530.0329.4029.902,958,390
12/20/201329.4929.9729.4429.492,178,510
12/19/201329.0029.5928.6929.481,756,790
12/18/201329.0529.5128.4229.232,001,470
12/17/201330.1630.7128.7928.951,312,150
12/16/201329.6629.8829.0729.101,527,550
12/13/201329.5329.8329.4329.651,173,150
12/12/201329.5829.7429.0429.471,017,410
12/11/201329.7630.0529.6129.712,398,870
12/10/201329.2529.9129.2029.771,466,250
12/9/201328.7729.3828.5529.251,915,750
12/6/201328.6429.0428.5028.561,942,380
12/5/201328.7729.7227.9028.333,066,670
12/4/201329.2329.4128.9029.021,732,910
12/3/201329.9330.0129.0929.39912,671
12/2/201330.4830.5729.9029.981,623,230
11/29/201330.2030.6330.0930.51710,515
11/27/201329.7430.2329.7430.191,322,980
11/26/201329.3030.0029.3029.881,612,320
11/25/201329.5229.6429.2229.521,853,360
11/22/201329.4929.7229.3529.402,043,470
11/21/201329.1129.5829.0729.511,069,840
Trading Center