U.S. markets closed

Grupo Televisa, S.A.B. (TV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.53-0.08 (-0.63%)
At close: 4:00PM EDT

12.60 +0.07 (0.56%)
After hours: 6:02PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 202112.3912.6012.1912.5312.531,369,785
May 10, 202112.7012.8112.5612.6112.611,254,500
May 07, 202112.7213.0812.5812.7212.721,506,500
May 06, 202112.4812.7212.3912.7212.721,577,900
May 05, 202112.6912.6912.3312.4212.421,088,600
May 04, 202112.4912.6112.3212.5312.531,162,300
May 03, 202112.5112.6512.3812.6312.631,335,800
Apr 30, 202113.0013.1112.1912.3812.382,937,700
Apr 29, 202112.8513.3212.8113.1113.112,780,900
Apr 28, 202112.7813.0112.5912.7612.761,768,700
Apr 27, 202113.1213.1412.7512.7812.781,426,200
Apr 26, 202112.8713.1912.6913.1013.102,412,100
Apr 23, 202112.9612.9812.4912.7012.703,344,100
Apr 22, 202113.3813.4312.8413.0313.033,367,500
Apr 21, 202113.4013.5313.2813.4713.471,876,700
Apr 20, 202113.4013.5013.0313.4113.412,647,800
Apr 19, 202112.8313.6312.8013.4713.475,370,300
Apr 16, 202112.3013.1112.2513.0313.034,648,700
Apr 15, 202112.2412.4311.7812.2312.235,924,800
Apr 14, 202111.6213.8511.5812.5012.5058,493,100
Apr 13, 20219.9410.229.8610.1210.12883,600
Apr 12, 20219.8210.239.7410.0310.031,288,600
Apr 09, 202110.0310.079.849.879.871,047,800
Apr 08, 20219.8110.169.7810.0910.091,364,000
Apr 07, 20219.629.849.499.799.791,315,300
Apr 06, 20219.099.589.089.559.552,042,900
Apr 05, 20219.129.269.009.089.081,841,500
Apr 01, 20218.919.318.909.079.072,091,500
Mar 31, 20219.299.378.848.868.863,194,900
Mar 30, 20219.539.679.279.289.281,439,800
Mar 29, 20219.589.959.429.479.472,030,000
Mar 26, 20219.609.729.359.559.551,561,800
Mar 25, 20219.319.619.299.579.571,083,600
Mar 24, 20219.409.569.309.329.32892,200
Mar 23, 20219.829.829.339.339.332,036,200
Mar 22, 20219.9310.049.709.849.841,336,300
Mar 19, 20219.3510.139.319.999.992,682,500
Mar 18, 20219.099.359.089.299.291,688,300
Mar 17, 20219.149.298.959.229.221,179,000
Mar 16, 20218.889.198.779.109.101,895,000
Mar 15, 20218.628.978.618.928.92814,000
Mar 12, 20218.569.058.508.638.632,474,000
Mar 11, 20217.988.667.928.668.662,424,400
Mar 10, 20217.697.997.697.987.981,086,000
Mar 09, 20217.747.757.607.657.651,183,700
Mar 08, 20217.487.687.317.607.601,468,900
Mar 05, 20217.537.537.157.447.441,329,000
Mar 04, 20217.597.697.287.407.401,599,800
Mar 03, 20217.547.667.487.507.50895,400
Mar 02, 20217.417.757.407.607.601,647,400
Mar 01, 20217.577.617.377.447.441,683,400
Feb 26, 20217.417.557.187.417.413,530,100
Feb 25, 20217.917.977.367.387.381,247,800
Feb 24, 20217.717.977.717.927.921,097,500
Feb 23, 20217.797.837.467.787.781,270,400
Feb 22, 20218.008.087.747.797.791,775,800
Feb 19, 20218.228.317.938.038.031,239,700
Feb 18, 20218.508.508.118.118.111,730,000
Feb 17, 20218.588.638.338.508.501,507,100
Feb 16, 20218.538.748.398.668.661,112,100
Feb 12, 20218.758.828.528.528.52705,800
Feb 11, 20218.799.038.628.838.832,038,900
Feb 10, 20218.638.818.638.738.731,244,600
Feb 09, 20218.438.708.408.588.581,023,800
Feb 08, 20218.228.488.188.458.451,557,800
Feb 05, 20218.138.468.108.288.282,601,200
Feb 04, 20218.058.077.928.038.03855,600
Feb 03, 20217.968.057.908.018.011,703,400
Feb 02, 20217.958.037.787.957.951,169,500
Feb 01, 20217.737.907.677.837.83902,300
Jan 29, 20218.158.327.507.517.511,841,100
Jan 28, 20218.188.348.168.198.191,126,800
Jan 27, 20218.698.738.088.088.081,853,400
Jan 26, 20218.768.998.658.838.833,535,800
Jan 25, 20218.608.718.488.638.631,284,000
Jan 22, 20218.478.668.318.608.601,182,000
Jan 21, 20218.558.708.528.588.581,346,300
Jan 20, 20218.488.638.308.558.55751,100
Jan 19, 20218.608.688.358.408.40600,100
Jan 15, 20218.628.698.488.508.50741,300
Jan 14, 20218.818.928.708.758.751,614,800
Jan 13, 20219.029.028.778.808.80951,000
Jan 12, 20219.179.258.949.049.04908,700
Jan 11, 20219.159.208.999.129.12798,900
Jan 08, 20219.119.349.109.289.28941,500
Jan 07, 20218.989.218.819.109.101,321,800
Jan 06, 20218.639.108.618.898.89898,000
Jan 05, 20218.278.648.238.608.60677,000
Jan 04, 20218.308.488.278.328.32620,600
Dec 31, 20208.348.358.208.248.24790,500
Dec 30, 20208.358.518.268.368.36664,500
Dec 29, 20207.948.317.948.268.26962,300
Dec 28, 20207.907.997.787.917.91430,300
Dec 24, 20207.998.007.897.907.90366,400
Dec 23, 20207.627.967.627.947.941,639,700
Dec 22, 20207.857.857.647.657.651,046,700
Dec 21, 20208.048.107.737.827.821,405,700
Dec 18, 20208.418.548.168.238.232,008,200
Dec 17, 20208.308.528.228.408.404,561,800
Dec 16, 20208.208.258.128.218.211,463,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...