ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

TV Grupo Televisa SA

2.12
0.11 (5.47%)
Sep 18 2024 - Closed
Delayed by 15 minutes

TV Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 2.12 0.11 5.47% 2.01 2.24 2.01 3,523,939
Sep 17 2024 2.01 0.05 2.55% 1.94 2.01 1.93 1,126,920
Sep 16 2024 1.96 0.10 5.38% 1.85 1.98 1.85 1,858,256
Sep 13 2024 1.86 0.03 1.64% 1.855 1.88 1.82 5,238,919
Sep 12 2024 1.83 -0.09 -4.69% 1.905 1.9099 1.81 5,855,636
Sep 11 2024 1.92 0.05 2.67% 1.90 2.02 1.845 4,891,444
Sep 10 2024 1.87 0.01 0.54% 1.87 1.88 1.81 776,936
Sep 09 2024 1.86 0.03 1.64% 1.91 1.94 1.835 597,075
Sep 06 2024 1.83 0.06 3.39% 1.76 1.85 1.69 2,621,476
Sep 05 2024 1.77 0.00 0.00% 1.725 1.80 1.70 1,890,063
Sep 04 2024 1.77 -0.02 -1.12% 1.85 1.86 1.76 1,275,641
Sep 03 2024 1.79 -0.20 -10.05% 1.97 1.985 1.76 3,720,439
Aug 30 2024 1.99 -0.01 -0.50% 2.00 2.02 1.98 486,364
Aug 29 2024 2.00 -0.02 -0.99% 2.05 2.05 1.995 627,775
Aug 28 2024 2.02 -0.01 -0.49% 2.05 2.071 2.01 504,140
Aug 27 2024 2.03 0.01 0.50% 2.02 2.03 2.00 783,562
Aug 26 2024 2.02 -0.01 -0.49% 2.05 2.06 2.0021 811,277
Aug 23 2024 2.03 0.03 1.50% 2.02 2.05 2.01 1,083,491
Aug 22 2024 2.00 -0.02 -0.99% 2.05 2.05 1.985 701,410
Aug 21 2024 2.02 -0.06 -2.88% 2.10 2.10 2.00 814,172
Aug 20 2024 2.08 0.06 2.97% 1.99 2.09 1.98 1,391,418
Aug 19 2024 2.02 0.07 3.59% 1.99 2.02 1.96 1,673,837
Aug 16 2024 1.95 -0.04 -2.01% 2.01 2.01 1.95 1,121,363
Aug 15 2024 1.99 0.03 1.53% 1.97 2.02 1.945 1,375,560
Aug 14 2024 1.96 -0.07 -3.45% 2.05 2.06 1.94 1,355,739
Aug 13 2024 2.03 0.01 0.50% 2.06 2.065 2.02 391,015
Aug 12 2024 2.02 -0.06 -2.88% 2.10 2.10 2.01 652,599
Aug 09 2024 2.08 0.00 0.00% 2.10 2.125 2.04 939,136
Aug 08 2024 2.08 0.10 5.05% 1.97 2.08 1.97 1,064,211
Aug 07 2024 1.98 0.01 0.51% 2.03 2.035 1.96 1,327,614
Aug 06 2024 1.97 0.02 1.03% 1.98 2.00 1.965 938,602
Aug 05 2024 1.95 -0.07 -3.47% 1.93 2.01 1.88 1,838,937
Aug 02 2024 2.02 -0.08 -3.81% 2.10 2.10 2.01 1,457,785
Aug 01 2024 2.10 -0.08 -3.67% 2.18 2.20 2.10 1,058,465
Jul 31 2024 2.18 0.01 0.46% 2.20 2.225 2.18 1,284,507
Jul 30 2024 2.17 -0.05 -2.25% 2.22 2.23 2.17 1,374,337
Jul 29 2024 2.22 -0.01 -0.45% 2.27 2.285 2.20 650,846
Jul 26 2024 2.23 0.00 0.00% 2.25 2.28 2.23 902,957
Jul 25 2024 2.23 -0.04 -1.76% 2.29 2.29 2.23 867,229
Jul 24 2024 2.27 -0.06 -2.58% 2.325 2.38 2.24 2,462,527
Jul 23 2024 2.33 -0.10 -3.92% 2.40 2.425 2.3225 1,141,577
Jul 22 2024 2.425 0.01 0.62% 2.41 2.46 2.3711 1,108,156
Jul 19 2024 2.41 -0.02 -0.82% 2.435 2.45 2.36 445,597
Jul 18 2024 2.43 -0.05 -2.02% 2.53 2.56 2.43 1,581,238
Jul 17 2024 2.48 -0.13 -4.98% 2.61 2.625 2.46 1,053,767
Jul 16 2024 2.61 0.05 1.95% 2.56 2.6399 2.555 618,083
Jul 15 2024 2.56 -0.06 -2.29% 2.62 2.64 2.555 578,886
Jul 12 2024 2.62 0.05 1.95% 2.62 2.635 2.58 1,047,409
Jul 11 2024 2.57 -0.03 -1.15% 2.67 2.67 2.56 962,936
Jul 10 2024 2.60 -0.06 -2.26% 2.66 2.69 2.59 1,045,979
Jul 09 2024 2.66 -0.04 -1.48% 2.70 2.71 2.64 1,220,440
Jul 08 2024 2.70 0.06 2.27% 2.65 2.72 2.64 803,153
Jul 05 2024 2.64 -0.07 -2.58% 2.72 2.72 2.62 1,000,713
Jul 03 2024 2.71 0.09 3.44% 2.65 2.73 2.62 364,611
Jul 02 2024 2.62 -0.10 -3.68% 2.70 2.725 2.62 767,500
Jul 01 2024 2.72 -0.05 -1.81% 2.76 2.78 2.71 879,856
Jun 28 2024 2.77 0.05 1.84% 2.76 2.83 2.72 2,694,276
Jun 27 2024 2.72 -0.04 -1.45% 2.79 2.79 2.71 1,596,700
Jun 26 2024 2.76 0.07 2.60% 2.67 2.77 2.66 1,541,516
Jun 25 2024 2.69 -0.12 -4.27% 2.82 2.83 2.675 1,415,668
Jun 24 2024 2.81 0.05 1.81% 2.80 2.83 2.75 1,080,934
Jun 21 2024 2.76 -0.13 -4.50% 2.90 2.90 2.74 2,022,874

Your Recent History

Delayed Upgrade Clock