Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs $36.45

down -0.58


28/8/2014 11:10 AM  |  NYSE : TV  
Industries : Media / Broadcasting - Tv
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TV historical data

Date Open High Low Close Volume
8/27/201437.4537.5136.5637.031,613,809
8/27/20141.311.381.311.342,262,544
8/26/201437.2637.8337.1937.211,212,332
8/26/20141.311.331.311.31333,295
8/25/201436.9637.2136.9637.13574,047
8/25/20141.341.341.291.31421,855
8/22/201437.1937.2236.7136.84781,941
8/22/20141.321.321.301.321,461,745
8/21/201437.1737.3337.0337.08965,228
8/21/20141.281.321.281.311,014,839
8/20/201436.5737.4336.5737.181,217,353
8/20/20141.291.291.261.28294,105
8/19/201437.5037.5037.2437.292,267,424
8/19/20141.251.281.241.28887,103
8/18/201437.0337.5136.9237.321,860,131
8/18/20141.261.261.211.261,159,987
8/15/201436.7436.8236.3736.77724,649
8/15/20141.291.291.221.27334,060
8/14/201436.6236.8036.4736.581,533,650
8/14/20141.271.301.251.30638,589
8/13/201436.1836.7836.0836.481,790,540
8/13/20141.291.291.261.28751,910
8/12/201435.6936.3135.6536.051,243,655
8/12/20141.301.331.251.291,400,435
8/11/201434.5635.7834.5635.711,569,577
8/11/20141.361.361.291.31922,925
8/8/201434.6234.6233.2434.542,563,951
8/8/20141.321.341.311.33298,053
8/7/201435.5235.8134.5234.611,345,065
8/7/20141.401.401.321.331,785,996
8/6/201435.5235.7435.3135.39873,197
8/6/20141.361.411.341.384,338,353
8/5/201435.9536.2535.4535.601,503,341
8/5/20141.321.371.311.37994,927
8/4/201435.6536.2935.4436.18985,473
8/1/201435.6935.6935.4035.612,400,044
8/1/20141.341.341.311.32303,627
7/31/201435.5735.8835.3035.592,211,022
7/31/20141.351.351.271.311,001,462
7/30/201435.2436.1835.2435.652,322,336
7/30/20141.321.371.321.345,015,595
7/29/201435.2435.4034.9535.151,219,803
7/29/20141.321.331.301.32277,868
7/28/201434.9035.3934.8135.221,583,878
7/28/20141.331.331.291.32567,899
7/25/201434.2134.9733.9934.911,208,666
7/25/20141.321.341.301.31436,222
7/24/201434.1634.5634.0634.201,477,651
7/24/20141.381.391.291.311,782,147
7/23/201435.0835.0934.1534.271,657,969
7/23/20141.291.391.291.342,045,414
7/22/201435.3635.5134.8434.881,065,102
7/22/20141.281.341.231.232,624,878
7/21/201435.6135.7434.9935.231,831,131
7/21/20141.181.291.181.27826,552
7/18/201435.1835.8635.0035.761,312,146
7/18/20141.191.221.181.18800,749
7/17/201435.0235.3134.9034.981,471,372
7/17/20141.151.231.151.184,578,776
7/16/201434.9735.2734.8035.031,584,827
7/16/20141.131.141.111.131,927,870
7/15/201434.9735.0334.6634.921,616,644
7/15/20141.161.161.101.12282,477
7/14/201434.7435.0134.7434.981,209,514
7/14/20141.131.181.131.15874,139
7/11/201434.1534.7934.0734.721,959,163
7/11/20141.101.141.101.14495,545
7/10/201433.9434.5233.8334.261,575,660
7/10/20141.131.131.101.12257,533
7/9/201434.4834.5033.7934.362,768,298
7/9/20141.141.161.111.142,401,715
7/8/201435.3735.6534.2934.452,201,214
7/8/20141.131.151.091.13718,695
7/7/201435.4635.7535.3135.512,364,228
7/7/20141.141.141.111.13230,823
7/4/20141.121.141.111.14335,837
7/3/201435.1935.8535.1335.70959,509
7/3/20141.141.141.091.11592,232
7/2/201434.8735.2134.7235.211,208,223
7/2/20141.071.131.071.131,222,918
7/1/201434.4335.0134.4334.951,370,236
6/30/201434.3934.5033.9634.311,710,957
6/30/20141.061.101.061.09407,150
6/27/201434.7435.0034.4034.582,326,882
6/27/20141.041.131.041.062,147,058
6/26/201434.7635.1334.5934.94849,089
6/26/20141.031.041.021.04490,512
6/25/201434.7734.9934.4934.881,377,523
6/25/20141.011.041.011.04853,422
6/24/201434.4135.0434.2134.701,224,969
6/24/20141.041.051.011.03449,948
6/23/201434.0534.5933.9534.51923,099
6/23/20141.031.041.021.03288,363
6/20/201434.2534.4734.0034.15899,485
6/20/20141.001.031.001.03663,847
6/19/201434.2534.5034.0134.46664,087
6/19/20140.971.020.971.02356,445
6/18/201434.0034.2933.9334.182,053,393
6/18/20140.961.000.960.98673,128
6/17/201434.3534.3933.8434.041,177,978
Trading Center