$19.95 +0.01 (%) Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TV historical data

Date Open High Low Close Volume
1/16/20171.281.281.231.25523,857
1/13/201719.9520.0219.9019.951,759,343
1/13/20171.251.291.241.29666,481
1/12/201719.8720.0619.7319.942,342,347
1/12/20171.281.321.241.251,302,415
1/11/201720.0320.1919.8319.946,423,201
1/11/20171.311.311.251.26872,932
1/10/201720.9420.9719.9820.025,545,913
1/10/20171.151.301.151.303,774,017
1/9/201721.1621.1620.8620.995,304,062
1/9/20171.111.131.101.12977,639
1/6/201721.6721.6720.8721.144,401,393
1/6/20171.151.161.121.131,356,214
1/5/201721.9322.0821.3821.583,399,688
1/5/20171.141.171.121.152,120,161
1/4/201721.4921.8621.4521.843,104,111
1/4/20171.111.151.101.122,885,547
1/3/201720.9721.4720.9721.473,873,990
1/3/20171.141.141.091.111,320,519
12/30/201621.1321.1620.8620.892,754,322
12/30/20161.151.161.111.13676,444
12/29/201621.1321.2621.0621.131,364,159
12/29/20161.161.171.121.12637,897
12/28/201621.1421.1521.0121.151,856,023
12/28/20161.191.191.151.16639,390
12/27/201620.8321.1220.8121.101,893,492
12/23/201620.9020.9220.5720.893,427,628
12/23/20161.151.171.131.17578,335
12/22/201620.8521.0520.6220.883,591,899
12/22/20161.141.171.131.151,399,994
12/21/201620.9221.2620.8621.092,788,771
12/21/20161.211.211.121.141,148,189
12/20/201620.4921.0420.4920.913,270,917
12/20/20161.191.221.181.201,627,232
12/19/201620.3220.6620.1320.632,699,747
12/19/20161.271.271.181.201,292,186
12/16/201620.5620.6920.1820.241,400,716
12/16/20161.291.311.261.301,220,962
12/15/201620.3320.6920.2020.551,940,469
12/15/20161.261.291.231.27594,423
12/14/201620.7420.8120.3320.432,800,488
12/14/20161.231.301.231.27706,161
12/13/201620.8120.8920.5720.742,394,961
12/13/20161.271.281.231.24578,737
12/12/201620.7620.8120.5920.701,999,906
12/12/20161.251.281.241.27289,770
12/9/201620.6020.9120.4920.742,346,438
12/9/20161.351.351.221.291,715,755
12/8/201620.6620.7720.4620.652,242,793
12/8/20161.361.381.341.35668,030
12/7/201620.4520.8020.1820.703,622,804
12/7/20161.351.381.331.371,571,432
12/6/201620.1120.4619.8620.324,480,425
12/6/20161.391.391.341.35933,597
12/5/201620.0120.1819.8819.893,308,133
12/5/20161.351.391.351.391,551,046
12/2/201620.2420.5219.9020.004,391,544
12/2/20161.331.361.321.351,719,340
12/1/201620.7120.7520.1420.254,410,008
12/1/20161.361.361.301.321,272,772
11/30/201620.9221.0420.5520.775,384,432
11/30/20161.281.361.231.369,076,218
11/29/201620.5521.0320.5320.945,035,108
11/29/20161.361.371.271.313,331,659
11/28/201620.4120.8120.2720.632,707,963
11/28/20161.401.401.351.371,566,984
11/25/201620.3020.6120.3020.571,578,838
11/25/20161.361.391.351.362,308,579
11/24/20161.281.411.271.354,650,846
11/23/201620.6620.6819.9820.377,491,980
11/23/20161.241.281.221.272,245,544
11/22/201621.5521.5520.6720.685,667,448
11/22/20161.251.261.221.253,461,240
11/21/201621.4921.5921.1221.352,436,714
11/21/20161.231.251.201.243,443,309
11/18/201622.1922.1921.2421.295,121,794
11/18/20161.171.211.151.212,288,743
11/17/201622.7522.9022.1422.192,665,941
11/17/20161.141.181.141.17854,930
11/16/201622.6422.7822.5822.714,151,840
11/16/20161.141.151.121.14869,640
11/15/201622.9323.1722.6822.712,814,169
11/15/20161.151.181.121.142,338,073
11/14/201622.3722.8322.2322.702,742,554
11/14/20161.141.171.111.171,989,345
11/11/201622.1922.4621.7822.363,174,390
11/11/20161.111.151.081.113,269,729
11/10/201622.6323.0322.2822.514,755,912
11/10/20161.071.111.071.102,333,084
11/9/201623.9223.9922.5823.496,239,231
11/9/20161.041.071.021.071,864,819
11/8/201625.5025.7325.3725.503,668,410
11/8/20161.071.081.051.061,320,781
11/7/201625.0025.5424.8525.512,851,759
11/7/20161.031.081.031.073,004,946
11/4/201624.2324.4623.7324.232,679,966
11/4/20161.051.051.011.031,962,675
11/3/201624.1724.4524.0624.172,993,122
11/3/20161.021.051.001.031,888,128
11/2/201624.3224.4623.9524.021,911,649
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center