Australia markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.9400-0.0600 (-2.00%)
At close: 04:00PM EDT
2.9700 +0.03 (+1.02%)
Pre-market: 06:38AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.98002.98002.90002.94002.9400840,700
23 Apr 20242.87003.03002.82003.00003.0000908,600
22 Apr 20242.80002.90002.77002.90002.90001,025,600
19 Apr 20242.81002.86002.71002.81002.81001,324,400
18 Apr 20242.95002.96002.84002.85002.8500950,500
17 Apr 20243.06003.10002.87002.90002.90001,676,000
16 Apr 20243.16003.16003.00003.04003.04001,430,100
15 Apr 20243.20003.22003.11003.16003.1600962,700
12 Apr 20243.31003.35003.18003.23003.23001,119,500
11 Apr 20243.35003.46003.26003.34003.34001,381,500
10 Apr 20243.24003.32003.21003.31003.3100777,800
09 Apr 20243.40003.47003.25003.31003.31001,775,000
08 Apr 20243.31003.38003.29003.35003.3500773,000
05 Apr 20243.23003.31003.17003.28003.2800868,600
04 Apr 20243.35003.43003.25003.26003.26001,283,300
03 Apr 20243.15003.37003.15003.32003.32001,131,200
02 Apr 20243.11003.15003.07003.15003.1500608,700
01 Apr 20243.16003.19003.10003.14003.1400799,800
28 Mar 20243.18003.24003.14003.20003.20002,651,800
27 Mar 20243.10003.16003.08003.14003.1400415,600
26 Mar 20243.09003.12003.05003.09003.0900584,100
25 Mar 20243.02003.14003.00003.08003.08001,116,200
22 Mar 20242.94003.02002.89002.99002.9900695,900
21 Mar 20243.00003.03002.88002.92002.92001,077,200
20 Mar 20242.87002.99002.81002.98002.9800949,100
19 Mar 20242.87002.90002.81002.85002.8500571,000
18 Mar 20242.86002.94002.78002.86002.86001,068,800
15 Mar 20242.89002.91002.82002.84002.8400709,100
14 Mar 20242.97002.98002.86002.89002.8900644,700
13 Mar 20242.90002.95002.85002.93002.93001,775,000
12 Mar 20242.99002.99002.85002.86002.86001,257,600
11 Mar 20242.94002.99002.92002.97002.9700802,600
08 Mar 20242.96003.01002.92002.95002.9500747,200
07 Mar 20242.98002.98002.91002.93002.9300880,900
06 Mar 20242.95003.00002.93002.95002.9500830,100
05 Mar 20242.96002.98002.90002.94002.94001,394,200
04 Mar 20242.97003.00002.96002.97002.9700843,300
01 Mar 20243.00003.07002.90002.98002.98001,150,700
29 Feb 20242.99003.06002.90002.99002.99003,065,400
28 Feb 20243.18003.19002.95002.98002.98002,080,200
27 Feb 20243.16003.23003.15003.16003.16002,127,000
26 Feb 20243.14003.23003.14003.16003.16002,140,300
23 Feb 20243.15003.24003.13003.22003.22002,994,600
22 Feb 20243.51003.62003.12003.20003.20002,536,100
21 Feb 20243.59003.65003.51003.60003.60002,949,500
20 Feb 20243.42003.60003.37003.59003.59005,117,200
16 Feb 20243.15003.48003.14003.47003.47002,223,200
15 Feb 20243.15003.23003.12003.15003.15001,654,400
14 Feb 20243.09003.17003.07003.15003.15001,688,200
13 Feb 20243.02003.05003.00003.02003.02001,605,800
12 Feb 20243.03003.14003.02003.10003.10001,581,800
09 Feb 20243.02003.10003.00003.01003.01002,073,800
08 Feb 20243.17003.19003.00003.03003.03001,391,600
07 Feb 20243.17003.18003.08003.16003.16001,844,500
06 Feb 20243.00003.17003.00003.13003.13001,924,500
05 Feb 20243.13003.13002.99003.01003.01001,655,600
02 Feb 20243.10003.14003.04003.13003.13002,143,000
01 Feb 20243.10003.11003.01003.10003.10001,836,400
31 Jan 20243.10003.16003.00003.01003.01002,548,500
30 Jan 20243.17003.20003.10003.13003.13001,991,300
29 Jan 20243.25003.35003.14003.20003.20002,775,000
26 Jan 20243.01003.33003.00003.18003.18003,773,500
25 Jan 20242.92002.98002.81002.94002.94001,670,500
24 Jan 20242.95003.01002.86002.88002.88001,705,500
23 Jan 20242.91002.93002.82002.90002.9000863,500
22 Jan 20242.80002.91002.80002.87002.87001,875,300
19 Jan 20242.61002.81002.59002.81002.81003,265,000
18 Jan 20242.62002.65002.56002.58002.58001,383,300
17 Jan 20242.69002.71002.59002.60002.60001,659,300
16 Jan 20242.76002.77002.68002.69002.69001,917,000
12 Jan 20242.82002.86002.75002.78002.78001,604,000
11 Jan 20242.86002.90002.76002.79002.79001,690,200
10 Jan 20242.96002.99002.83002.86002.86001,193,700
09 Jan 20243.04003.05002.92002.93002.93002,341,000
08 Jan 20243.11003.15003.06003.07003.07001,962,100
05 Jan 20243.13003.17003.09003.11003.11003,018,700
04 Jan 20243.25003.27003.13003.17003.17001,083,500
03 Jan 20243.34003.34003.22003.25003.25001,588,900
02 Jan 20243.33003.43003.32003.36003.36001,567,800
29 Dec 20233.41003.44003.34003.34003.34001,685,900
28 Dec 20233.37003.46003.35003.38003.38001,495,900
27 Dec 20233.37003.43003.35003.36003.36001,135,300
26 Dec 20233.46003.52003.33003.37003.37002,099,800
22 Dec 20233.42003.50003.40003.43003.43001,322,300
21 Dec 20233.33003.44003.31003.43003.43002,170,600
20 Dec 20233.29003.38003.28003.29003.29002,116,800
19 Dec 20233.32003.38003.29003.31003.31001,480,700
18 Dec 20233.30003.34003.24003.25003.25001,557,600
15 Dec 20233.33003.38003.23003.32003.32003,801,800
14 Dec 20233.25003.39003.22003.34003.34003,176,900
13 Dec 20233.10003.25003.02003.22003.22003,430,400
12 Dec 20233.20003.20002.99003.01003.01002,728,000
11 Dec 20233.24003.24003.13003.16003.16002,268,600
08 Dec 20233.17003.24003.12003.22003.22001,348,600
07 Dec 20233.21003.26003.14003.20003.20002,698,600
06 Dec 20233.31003.38003.23003.25003.25004,230,300
05 Dec 20233.40003.40003.24003.29003.29004,134,000
04 Dec 20233.29003.48003.20003.40003.40005,352,400
01 Dec 20233.23003.35003.11003.28003.28005,512,000
30 Nov 20232.88003.23002.78003.22003.220035,152,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...