TV

Grupo Televisa Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.14 -2.15% 6.36 20:00:00
Close Price Low Price High Price Open Price Previous Close
6.36 6.29 6.59 6.48 6.50
more quote information »

TV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.457.616.297.011,188,227-1.09-14.63%
1 Month6.237.616.186.961,054,5430.132.09%
3 Months6.557.615.9956.601,358,755-0.19-2.9%
6 Months5.557.614.736.001,618,4830.8114.59%
1 Year11.4712.6054.657.551,572,469-5.11-44.55%
3 Years22.4022.564.6512.872,094,980-16.04-71.61%
5 Years29.3030.364.6517.522,038,069-22.94-78.29%

TV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 6.36 -0.14 -2.15% 6.48 6.59 6.29 2,023,910
Oct 29 2020 6.50 -0.12 -1.81% 6.61 6.615 6.33 1,175,480
Oct 28 2020 6.62 -0.48 -6.76% 6.91 6.915 6.44 1,480,838
Oct 27 2020 7.10 -0.36 -4.83% 7.34 7.40 7.05 1,029,092
Oct 26 2020 7.46 -0.10 -1.32% 7.43 7.54 7.40 1,271,242
Oct 23 2020 7.56 0.24 3.28% 7.45 7.61 7.35 984,484
Oct 22 2020 7.32 0.34 4.87% 7.03 7.335 6.95 1,243,006
Oct 21 2020 6.98 -0.07 -0.99% 7.04 7.05 6.90 744,976
Oct 20 2020 7.05 0.02 0.28% 7.11 7.17 6.99 1,005,656
Oct 19 2020 7.03 -0.12 -1.68% 7.19 7.20 7.03 1,055,074
Oct 16 2020 7.15 -0.08 -1.11% 7.23 7.29 7.115 595,482
Oct 15 2020 7.23 0.08 1.12% 7.06 7.275 7.035 660,380
Oct 14 2020 7.15 0.18 2.58% 6.96 7.16 6.96 1,138,152
Oct 13 2020 6.97 -0.20 -2.79% 7.14 7.14 6.945 462,525
Oct 12 2020 7.17 -0.07 -0.97% 7.28 7.29 7.131 602,785
Oct 09 2020 7.24 0.09 1.26% 7.25 7.465 7.14 1,073,960
Oct 08 2020 7.15 0.48 7.2% 6.73 7.175 6.70 1,296,634
Oct 07 2020 6.67 0.36 5.71% 6.34 6.70 6.34 2,619,273
Oct 06 2020 6.31 -0.21 -3.22% 6.57 6.585 6.27 1,004,644
Oct 05 2020 6.52 0.20 3.16% 6.38 6.56 6.37 1,115,150
Oct 02 2020 6.32 -0.04 -0.63% 6.23 6.41 6.18 532,034
Oct 01 2020 6.36 0.18 2.91% 6.23 6.36 6.16 1,594,563
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.