$34.08 0.00 (%) Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Mar. 2, 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
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
2/4/201533.5334.1233.4233.721,181,686
2/4/20151.011.041.011.02215,019
2/3/201533.4634.0633.2733.611,071,987
2/3/20151.011.041.001.041,007,081
2/2/201532.8733.3532.6033.28805,009
2/2/20151.001.030.991.01589,872
1/30/201532.7733.0732.5632.61991,412
1/30/20150.981.010.980.98648,679
1/29/201533.3033.4332.7233.36670,260
1/29/20151.021.030.960.98504,881
1/28/201533.9434.0533.2133.28749,568
1/28/20151.051.051.021.03719,520
1/27/201533.8534.1333.6133.92541,451
1/27/20151.031.071.031.06997,096
1/26/201533.8034.6233.7534.171,042,682
1/26/20151.061.061.051.0623,492
1/23/201534.0334.1433.5933.69820,134
1/23/20151.071.071.051.06115,095
1/22/201533.1434.1632.8834.143,523,912
1/22/20151.051.071.051.073,728,465
1/21/201532.3432.9932.2432.89945,195
1/21/20151.041.041.021.04111,620
1/20/201532.1132.5031.6032.253,311,096
1/20/20151.071.071.011.03148,413
1/19/20151.021.060.981.06156,120
1/16/201531.9432.2931.7732.262,907,347
1/16/20150.991.040.981.0492,771
1/15/201532.5432.6831.9732.002,146,031
1/15/20151.011.030.970.97516,488
1/14/201532.6732.7132.2232.361,555,544
1/14/20151.031.031.001.001,186,177
1/13/201532.6433.6132.6032.842,098,599
1/13/20151.051.071.041.051,171,031
1/12/201533.6533.6732.3632.491,167,904
1/12/20151.071.071.041.04467,861
1/9/201533.6133.7933.3333.58900,596
1/9/20151.071.071.061.0677,500
1/8/201533.2634.0233.2233.46870,607
1/8/20151.071.081.061.0752,221
1/7/201533.0933.2932.9133.131,235,131
1/7/20151.051.081.051.07656,375
1/6/201532.9533.4032.3532.741,682,573
1/6/20151.071.091.031.03130,192
1/5/201533.5533.5532.7532.851,643,861
1/5/20151.101.101.071.08148,545
1/2/201533.8034.1733.2733.711,319,036
1/2/20151.071.101.051.1076,978
12/31/201433.5834.2133.5834.06620,774
12/31/20141.101.101.071.07111,173
12/30/201433.6434.1933.4733.661,482,970
12/30/20141.101.101.081.1090,897
12/29/201434.0534.1133.4633.71947,640
12/29/20141.091.101.071.10974,846
12/26/201434.3134.3133.9934.04261,469
12/24/201433.9234.3033.8334.21246,190
12/24/20141.071.091.061.0928,252
12/23/201433.9734.2133.8734.00507,711
12/23/20141.091.091.071.0893,121
12/22/201433.4233.8933.3533.791,231,815
12/22/20141.031.101.031.08270,682
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
  • Showing 1-100 of 2,361 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center