$20.00 -0.25 (%) Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

Dec. 2, 2016 | 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
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
11/2/20161.051.060.991.011,308,030
11/1/201624.6924.6924.2924.333,596,176
11/1/20161.051.061.031.061,023,911
10/31/201624.7024.7624.4324.531,515,354
10/31/20161.001.040.981.031,595,569
10/28/201625.2125.2623.8024.603,867,338
10/28/20160.991.010.980.99469,965
10/27/201625.5725.5725.1925.291,634,339
10/27/20161.011.020.960.98995,252
10/26/201625.6625.6725.0925.391,345,752
10/26/20161.051.050.991.001,407,571
10/25/201625.7826.0025.6325.731,411,487
10/25/20161.051.091.031.051,867,017
10/24/201626.2126.3725.6525.651,566,066
10/24/20161.041.041.021.04593,927
10/21/201625.8526.3325.7926.051,981,160
10/21/20161.021.041.001.02802,979
10/20/201626.1026.4725.9926.021,896,744
10/20/20161.011.031.001.022,285,125
10/19/201625.9526.4225.7826.292,085,179
10/19/20161.011.020.991.02904,228
10/18/201625.9826.1125.7925.911,550,626
10/18/20160.940.990.930.981,094,222
10/17/201625.3725.6025.2325.442,028,953
10/17/20160.940.940.910.94641,723
10/14/201625.5825.6225.0525.331,725,714
10/14/20160.960.970.940.94576,780
10/13/201625.5625.5825.1925.322,246,547
10/13/20161.001.010.930.971,931,389
10/12/201626.0626.1625.7425.843,321,437
10/12/20161.021.030.991.021,786,331
10/11/201626.4626.4626.0626.142,020,640
10/11/20161.041.040.990.991,220,650
10/10/201626.1226.8825.9526.641,657,361
10/7/201625.8725.9025.4425.891,248,129
10/7/20161.021.051.021.041,079,290
10/6/201626.0226.1125.7725.801,320,417
10/6/20161.051.051.011.011,127,342
10/5/201626.1426.3425.9626.221,155,771
10/5/20161.031.071.021.061,931,293
10/4/201626.1426.4525.9425.972,307,529
10/4/20161.111.111.021.021,154,546
10/3/201625.7226.2225.6526.171,957,702
10/3/20161.091.111.071.11903,211
9/30/201625.9626.0825.5925.691,239,989
9/30/20161.121.131.091.091,201,035
9/29/201626.2926.4925.6625.731,564,825
9/29/20161.101.121.091.111,105,266
9/28/201625.6426.3425.6426.311,625,893
9/28/20161.081.101.071.091,889,897
9/27/201626.0826.4925.4525.791,991,119
9/27/20161.011.081.001.073,026,951
9/26/201625.4925.5825.2325.342,069,511
9/26/20161.031.031.001.01729,016
9/23/201625.6025.8025.4325.712,830,752
9/23/20161.041.041.021.02650,719
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center