TV

Grupo Televisa Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Grupo Televisa SA TV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.42 -6.44% 6.10 11:53:16
Close Price Low Price High Price Open Price Previous Close
6.04 6.34 6.34 6.52
more quote information »

TV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.627.236.046.791,307,020-0.52-7.85%
1 Month6.317.236.046.501,603,701-0.21-3.33%
3 Months5.137.235.056.031,821,7240.9718.91%
6 Months5.317.574.655.791,720,7140.7914.88%
1 Year10.4512.6054.657.921,590,662-4.35-41.63%
3 Years24.9025.134.6513.292,110,098-18.80-75.5%
5 Years29.1130.364.6517.942,068,217-23.01-79.05%

TV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 6.52 -0.23 -3.41% 6.72 6.73 6.50 878,045
Sep 17 2020 6.75 -0.26 -3.71% 6.89 7.025 6.68 1,518,505
Sep 16 2020 7.01 0.25 3.7% 6.80 7.23 6.79 1,488,936
Sep 15 2020 6.76 -0.04 -0.59% 6.85 6.92 6.73 1,313,274
Sep 14 2020 6.80 0.25 3.82% 6.62 6.915 6.62 1,330,083
Sep 11 2020 6.55 0.13 2.02% 6.46 6.59 6.38 3,059,906
Sep 10 2020 6.42 -0.12 -1.83% 6.58 6.805 6.42 1,812,888
Sep 09 2020 6.54 0.06 0.93% 6.60 6.74 6.45 987,935
Sep 08 2020 6.48 -0.23 -3.43% 6.62 6.7399 6.41 1,814,520
Sep 04 2020 6.71 0.48 7.7% 6.31 6.775 6.06 3,062,556
Sep 03 2020 6.23 -0.04 -0.64% 6.26 6.62 6.20 2,010,126
Sep 02 2020 6.27 -0.03 -0.48% 6.35 6.36 6.16 1,267,213
Sep 01 2020 6.30 0.08 1.29% 6.18 6.36 6.04 1,487,516
Aug 31 2020 6.22 -0.25 -3.86% 6.47 6.5799 6.17 2,360,980
Aug 28 2020 6.47 0.28 4.52% 6.24 6.48 6.22 1,625,700
Aug 27 2020 6.19 -0.03 -0.49% 6.19 6.32 6.10 860,323
Aug 26 2020 6.2204 -0.17 -2.65% 6.35 6.41 6.12 1,176,508
Aug 25 2020 6.39 0.12 1.91% 6.29 6.49 6.27 1,390,158
Aug 24 2020 6.27 0.01 0.16% 6.31 6.39 6.23 1,315,580
Aug 21 2020 6.26 -0.13 -2.03% 6.35 6.509 6.255 1,084,516
See More Historical Prices »


Your Recent History
NYSE
TV
Grupo Tele..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.