$34.40 -1.07 (%) Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Apr. 17, 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
4/17/201535.1235.1634.2634.40866,297
4/17/20151.101.111.091.09434,938
4/16/201535.4735.6435.2935.47862,967
4/16/20151.111.121.091.10568,167
4/15/201535.2135.5535.0735.48807,279
4/15/20151.101.111.091.11656,917
4/14/201535.1535.3735.0335.10413,235
4/14/20151.101.111.061.07916,085
4/13/201535.2535.3935.0335.081,095,795
4/13/20151.111.111.071.081,433,761
4/10/201535.3135.5535.2135.37768,166
4/10/20151.091.111.071.092,325,068
4/9/201535.3635.5835.1635.421,454,440
4/9/20151.061.061.051.06276,238
4/8/201535.2135.3735.1335.351,197,456
4/8/20151.041.061.041.05813,036
4/7/201535.1935.2834.9735.011,352,094
4/7/20151.061.071.031.0512,016,409
4/6/201534.5835.1734.4035.101,221,793
4/6/20151.051.081.051.05215,400
4/2/201534.3134.6734.1134.54748,621
4/2/20151.061.071.051.05192,475
4/1/201533.3034.3932.9534.191,776,069
4/1/20151.051.071.051.06239,830
3/31/201533.3333.3332.8533.011,085,481
3/31/20151.091.091.051.05188,712
3/30/201533.2233.5633.0533.46758,201
3/30/20151.041.101.021.091,759,525
3/27/201532.8833.2132.7333.10895,138
3/27/20151.021.031.011.02286,796
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
  • Showing 1-100 of 2,395 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center