$33.36 +0.08 (%) Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Jan. 29, 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
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
12/16/201431.8232.5531.1331.882,141,092
12/16/20141.021.041.021.02632,118
12/15/201433.1233.2231.6832.002,094,488
12/15/20141.011.041.011.016,978,961
12/12/201433.1733.3832.6432.672,001,258
12/12/20141.001.020.981.00371,855
12/11/201433.9934.0333.2233.552,264,300
12/11/20140.991.000.991.00123,700
12/10/201435.7035.9333.9033.952,108,752
12/10/20141.031.030.990.99101,016
12/9/201436.1036.1235.6936.001,350,107
12/9/20140.961.040.961.045,842,325
12/8/201436.5536.6536.1736.361,040,827
12/8/20140.960.980.960.96114,153
12/5/201436.0736.6935.8736.421,077,427
12/5/20140.971.000.960.99485,750
12/4/201436.1636.2436.0336.134,196,904
12/4/20141.001.000.960.96192,023
12/3/201436.6336.6336.0036.32730,000
12/3/20141.001.000.981.001,320,030
12/2/201436.5536.7035.8836.121,234,114
12/2/20140.981.010.960.97354,929
12/1/201437.1137.2736.4936.611,730,476
12/1/20141.001.030.980.98363,906
11/28/201437.0037.4736.7637.35650,483
11/28/20141.061.060.991.00249,979
11/27/20141.101.101.061.0673,014
11/26/201436.7337.1636.6537.08738,712
11/26/20141.121.121.091.10167,705
11/25/201437.0437.3236.6536.69994,431
11/25/20141.121.131.101.10203,819
11/24/201437.3237.3936.8636.99692,537
11/24/20141.141.151.101.11234,213
11/21/201437.1137.5536.9737.111,277,546
11/21/20141.091.141.091.122,829,001
11/20/201436.5536.8436.5336.67704,956
11/20/20141.031.061.021.06235,533
11/19/201435.9636.8435.9636.801,087,392
11/19/20141.081.091.031.07493,599
11/18/201435.9036.4035.9036.111,993,553
11/18/20141.081.091.071.07276,415
11/17/201435.6736.1135.6535.90607,300
  • Showing 1-100 of 2,341 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center