TLEVISACPO.MX Historical Prices | GRUPO TELEVISA-CPO Stock

Dow

0.34% Nasdaq

0.16%

Grupo Televisa, S.A.B. (TLEVISACPO.MX)

-Mexico

64.66 1.83(2.75%) 4:08PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	66.37	66.70	65.91	66.50	3,180,600	66.15
May 17, 2013	65.15	66.45	65.15	66.37	2,045,400	66.02
May 16, 2013	65.30	66.00	65.23	65.48	3,173,300	65.14
May 15, 2013	64.75	65.95	64.60	65.36	6,151,900	65.02
May 14, 2013	64.75	64.92	64.13	64.71	2,593,700	64.37
May 13, 2013	64.45	64.69	64.20	64.45	3,435,900	64.11
May 10, 2013	63.53	64.85	63.53	64.45	2,613,200	64.11
May 9, 2013	63.52	64.38	63.25	63.71	2,552,600	63.37
May 8, 2013	62.41	64.71	62.41	63.99	4,421,200	63.65
May 7, 2013	61.65	62.82	61.65	62.27	2,316,100	61.94
May 6, 2013	61.26	62.00	61.18	61.51	2,549,300	61.19
May 3, 2013	62.50	62.50	61.32	61.43	3,761,800	61.11
May 2, 2013	61.34	62.44	60.85	61.24	5,773,500	60.92
May 1, 2013	61.65	61.65	61.65	61.65	0	61.33
Apr 30, 2013	62.00	62.00	61.31	61.65	2,839,800	61.33
Apr 29, 2013	61.43	61.81	61.14	61.73	1,454,100	61.41
Apr 26, 2013	63.33	63.33	61.61	61.74	4,357,300	61.42
Apr 25, 2013	62.92	63.90	62.37	63.65	2,585,600	63.32
Apr 24, 2013	63.90	63.90	62.55	62.96	2,704,800	62.63
Apr 23, 2013	63.63	64.00	63.19	63.80	2,113,200	63.46
Apr 22, 2013	62.82	63.45	62.70	63.36	2,294,700	63.03
Apr 19, 2013	61.72	62.60	61.50	62.46	2,872,700	62.13
Apr 18, 2013	62.02	62.39	61.44	62.23	2,183,700	61.90
Apr 17, 2013	63.59	63.60	61.56	61.98	6,938,800	61.65
Apr 16, 2013	64.86	65.09	63.50	63.88	2,110,100	63.54
Apr 15, 2013	66.00	66.00	64.59	64.74	2,599,800	64.40
Apr 12, 2013	67.40	67.49	66.15	66.41	1,647,300	66.06
Apr 11, 2013	67.74	68.20	66.96	67.64	3,609,300	67.28
Apr 10, 2013	67.00	67.73	66.61	67.65	5,386,000	67.29
Apr 9, 2013	65.95	66.59	65.30	66.27	4,250,400	65.92
Apr 8, 2013	66.00	66.14	65.00	65.92	2,436,500	65.57
Apr 5, 2013	65.95	66.21	65.35	66.11	1,083,600	65.76
Apr 4, 2013	66.05	66.70	65.81	66.36	1,434,700	66.01
Apr 3, 2013	67.60	68.30	66.03	66.27	3,601,300	65.92
Apr 2, 2013	65.40	67.87	65.40	67.35	4,347,300	67.00
Apr 1, 2013	65.89	67.00	65.25	65.43	1,900,700	65.09
Mar 29, 2013	65.55	65.55	65.55	65.55	0	65.21
Mar 28, 2013	65.55	65.55	65.55	65.55	0	65.21
Mar 27, 2013	64.92	65.80	64.40	65.55	1,674,700	65.21
Mar 26, 2013	64.65	65.06	64.17	64.92	3,442,900	64.58
Mar 25, 2013	64.55	64.74	64.05	64.51	2,433,600	64.17
Mar 22, 2013	64.07	64.58	63.80	64.42	2,138,500	64.08
Mar 21, 2013	64.36	64.48	63.70	63.99	4,582,200	63.65
Mar 20, 2013	64.20	64.91	63.50	64.91	1,099,700	64.57
Mar 19, 2013	64.50	65.65	63.70	64.17	3,439,500	63.83
Mar 18, 2013	65.07	65.07	65.07	65.07	0	64.73
Mar 15, 2013	65.90	66.20	64.84	65.07	4,898,900	64.73
Mar 14, 2013	66.00	66.90	65.15	65.90	6,296,000	65.55
Mar 13, 2013	67.47	67.50	65.61	66.07	5,622,400	65.72
Mar 12, 2013	67.35	67.83	66.89	67.56	3,351,100	67.20
Mar 11, 2013	68.40	68.40	66.45	67.70	3,215,800	67.34
Mar 8, 2013	68.12	68.37	67.50	68.28	2,867,600	67.92
Mar 7, 2013	67.79	68.38	67.70	68.17	2,078,000	67.81
Mar 6, 2013	70.30	70.30	67.53	67.68	5,555,000	67.32
Mar 5, 2013	71.00	71.00	70.05	70.26	3,075,600	69.89
Mar 4, 2013	69.60	70.83	69.60	70.30	2,398,100	69.93
Mar 1, 2013	68.60	70.46	68.35	70.27	4,077,200	69.90
Feb 28, 2013	68.00	68.85	67.90	68.59	5,004,300	68.23
Feb 27, 2013	67.46	67.85	67.05	67.72	4,441,900	67.36
Feb 26, 2013	68.07	68.65	66.77	67.45	4,058,600	67.09
Feb 25, 2013	69.81	70.15	67.60	67.77	3,187,900	67.41
Feb 22, 2013	71.70	71.70	69.59	69.75	3,279,800	69.38
Feb 21, 2013	71.87	72.09	71.62	71.78	4,287,700	71.40
Feb 20, 2013	70.90	72.38	70.90	72.07	2,894,700	71.69
Feb 19, 2013	71.45	71.70	70.40	71.12	3,540,100	70.75
Feb 18, 2013	69.92	70.90	69.80	70.07	347,500	69.70
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in MXN.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TLEVISACPO.M…

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Grupo Televisa, S.A.B. (TLEVISACPO.MX)