TV - Grupo Televisa, S.A.B.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20199.219.309.059.059.05725,032
Jun 19, 20199.169.179.019.109.102,283,900
Jun 18, 20199.109.239.099.169.162,620,000
Jun 17, 20198.999.138.889.019.012,147,100
Jun 14, 20199.189.188.908.948.942,164,400
Jun 13, 20199.399.479.129.189.182,347,500
Jun 12, 20199.379.449.239.379.374,719,800
Jun 11, 20199.449.579.389.409.402,174,700
Jun 10, 20199.479.579.299.399.3925,326,100
Jun 07, 20199.499.519.379.389.383,034,800
Jun 06, 20199.489.539.269.489.482,884,800
Jun 05, 20199.549.569.359.489.482,245,300
Jun 04, 20199.389.519.339.509.502,371,400
Jun 03, 20199.319.429.249.379.372,242,900
May 31, 20198.979.318.979.299.295,217,000
May 30, 20199.499.539.299.339.332,006,900
May 29, 20199.249.519.149.489.481,692,300
May 29, 20190.088596 Dividend
May 28, 20199.419.459.189.359.262,367,400
May 24, 20199.219.409.219.389.291,791,900
May 23, 20199.039.368.969.159.061,440,700
May 22, 20198.949.118.919.099.001,817,700
May 21, 20199.509.508.958.998.902,403,300
May 20, 20199.489.529.399.509.412,783,500
May 17, 20199.379.559.359.509.415,408,400
May 16, 20199.409.549.319.459.362,860,800
May 15, 20198.999.518.969.439.343,263,300
May 14, 20198.909.168.879.068.971,661,000
May 13, 20199.029.058.748.858.772,422,300
May 10, 20199.279.279.019.209.112,511,300
May 09, 20199.459.509.209.259.163,284,700
May 08, 20199.599.699.479.539.442,158,600
May 07, 20199.669.689.479.609.511,978,200
May 06, 20199.829.849.689.769.673,985,000
May 03, 20199.9810.069.869.919.823,217,000
May 02, 201910.0010.039.869.939.842,414,000
May 01, 201910.0910.189.969.999.905,862,900
Apr 30, 201910.2310.3710.0610.1410.042,458,200
Apr 29, 201910.5610.6210.1910.2010.101,263,700
Apr 26, 201910.2410.5410.2410.5310.432,943,900
Apr 25, 201910.2510.3010.1410.2610.162,095,700
Apr 24, 201910.4010.5110.0310.2910.192,076,700
Apr 23, 201910.5210.6010.4010.5410.441,486,000
Apr 22, 201910.6810.7410.4810.5710.471,199,700
Apr 18, 201910.7810.8810.7110.7510.651,072,800
Apr 17, 201910.7110.8510.6710.7910.692,624,600
Apr 16, 201910.4310.7510.4010.7410.641,722,000
Apr 15, 201910.6910.6910.4210.4710.371,407,100
Apr 12, 201910.9010.9610.6510.6610.561,374,000
Apr 11, 201911.1111.1310.8110.8210.721,791,800
Apr 10, 201911.0411.2511.0311.1010.993,690,900
Apr 09, 201911.0111.1410.9410.9910.893,004,300
Apr 08, 201910.9911.0610.6010.9910.893,611,700
Apr 05, 201911.0511.3210.9111.0110.919,485,000
Apr 04, 201910.9611.0810.9311.0310.934,710,000
Apr 03, 201910.9911.1110.8510.9510.852,723,100
Apr 02, 201911.3211.4210.9210.9510.853,861,300
Apr 01, 201911.1511.4511.1111.3211.212,433,200
Mar 29, 201910.7111.0610.7111.0610.962,284,400
Mar 28, 201910.8910.9310.3610.7010.603,290,900
Mar 27, 201910.7111.0210.7110.9410.843,719,300
Mar 26, 201910.5910.7710.5410.6910.591,465,000
Mar 25, 201910.6310.7110.4610.5610.462,050,500
Mar 22, 201910.9710.9710.6110.6210.522,741,100
Mar 21, 201911.0011.1310.9511.0510.952,666,600
Mar 20, 201911.0011.0610.8711.0210.922,160,300
Mar 19, 201911.2111.4011.0011.0210.922,232,500
Mar 18, 201911.0911.1911.0211.1411.032,241,300
Mar 15, 201911.0911.1911.0011.1010.991,192,500
Mar 14, 201910.9511.1010.8911.0010.904,559,000
Mar 13, 201910.9611.1610.9110.9910.896,352,100
Mar 12, 201910.6110.9910.6110.9110.813,922,900
Mar 11, 201910.3610.7010.3410.5810.482,185,600
Mar 08, 201910.2810.4010.1810.3010.202,989,100
Mar 07, 201910.4910.6110.2910.3310.232,685,600
Mar 06, 201910.9511.0110.4310.4410.343,856,000
Mar 05, 201911.2311.3010.9010.9810.883,254,500
Mar 04, 201911.4411.5511.2611.2811.173,231,100
Mar 01, 201911.7011.8111.2911.4211.314,484,200
Feb 28, 201911.7411.8311.5211.6811.575,864,400
Feb 27, 201911.8811.9711.7511.8011.695,444,200
Feb 26, 201911.5512.0411.4511.8911.783,372,500
Feb 25, 201911.9512.0111.5211.5611.452,806,100
Feb 22, 201912.7512.7511.6911.8011.694,074,600
Feb 21, 201912.8012.8512.7012.7512.632,096,100
Feb 20, 201912.6512.9312.6212.8012.682,429,600
Feb 19, 201912.4512.7612.4512.6512.532,036,800
Feb 15, 201912.3812.6212.3812.5512.431,632,300
Feb 14, 201912.3212.4012.1712.3812.262,497,300
Feb 13, 201912.4912.5912.0812.3512.231,128,300
Feb 12, 201912.3512.6012.3012.5512.431,217,400
Feb 11, 201912.3612.4012.2112.2512.131,623,800
Feb 08, 201912.5012.5012.2612.3612.241,217,800
Feb 07, 201912.6712.7512.1612.5112.391,637,500
Feb 06, 201913.0013.1612.7312.7412.624,033,900
Feb 05, 201912.7713.0812.7512.9912.871,775,200
Feb 04, 201912.5812.7912.5412.7412.621,381,600
Feb 01, 201912.9512.9712.5412.7412.621,666,200
Jan 31, 201912.2512.6212.2012.5112.391,831,200
Jan 30, 201912.1412.2211.6912.0711.961,966,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...