Australia markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.6200+0.0500 (+1.95%)
At close: 04:00PM EDT
2.6200 0.00 (0.00%)
After hours: 05:09PM EDT
Time period:
12 July 2023 - 12 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20242.62002.63502.58002.62002.6200802,765
11 July 20242.67002.67002.56002.57002.5700976,000
10 July 20242.66002.69002.59002.60002.60001,046,000
09 July 20242.70002.71002.64002.66002.66001,220,400
08 July 20242.65002.72002.64002.70002.7000803,200
05 July 20242.72002.72002.62002.64002.64001,000,700
03 July 20242.65002.73002.64002.71002.7100364,600
02 July 20242.70002.73002.62002.62002.6200767,500
01 July 20242.76002.78002.71002.72002.7200879,900
28 June 20242.76002.83002.72002.77002.77002,694,600
27 June 20242.79002.79002.71002.72002.72001,596,700
26 June 20242.67002.77002.66002.76002.76001,543,500
25 June 20242.82002.83002.68002.69002.69001,415,700
24 June 20242.80002.83002.75002.81002.81001,080,900
21 June 20242.90002.90002.74002.76002.76002,022,900
20 June 20242.80002.90002.75002.89002.89001,343,500
18 June 20242.71002.87002.70002.80002.80002,152,600
17 June 20242.65002.70002.62002.68002.6800816,900
14 June 20242.65002.79002.64002.66002.66001,249,500
13 June 20242.74002.78002.63002.64002.64001,230,400
12 June 20242.85002.90002.69002.74002.74002,306,200
11 June 20242.85002.87002.77002.84002.8400897,600
10 June 20242.89002.90002.82002.85002.85001,220,600
07 June 20242.99003.00002.76002.85002.85002,709,500
06 June 20243.02003.10002.94003.00003.00002,438,600
05 June 20243.03003.14003.01003.04003.0400991,800
04 June 20243.00003.14002.99003.00003.0000986,400
03 June 20243.29003.33002.95003.03003.03004,034,600
31 May 20243.30003.37003.23003.33003.33001,210,300
30 May 20243.16003.33003.16003.30003.30001,073,500
30 May 20240.106 Dividend
29 May 20243.14003.25003.10003.25003.1440850,700
28 May 20243.19003.23003.15003.15003.0473359,300
24 May 20243.17003.21003.13003.14003.0376464,600
23 May 20243.23003.23003.11003.15003.0473717,400
22 May 20243.25003.29003.18003.20003.0956898,800
21 May 20243.36003.36003.25003.27003.1633966,500
20 May 20243.34003.43003.27003.40003.2891862,700
17 May 20243.30003.33003.23003.31003.20201,058,100
16 May 20243.30003.36003.25003.30003.1924610,400
15 May 20243.35003.42003.27003.32003.2117811,000
14 May 20243.35003.42003.27003.28003.1730730,800
13 May 20243.34003.39003.28003.34003.23111,156,500
10 May 20243.30003.31003.23003.28003.1730477,400
09 May 20243.21003.36003.20003.30003.1924811,400
08 May 20243.20003.28003.17003.25003.1440860,800
07 May 20243.28003.33003.16003.26003.15371,680,700
06 May 20243.20003.31003.16003.26003.15371,471,400
03 May 20243.02003.19003.02003.17003.06661,242,600
02 May 20242.97003.08002.93002.99002.89251,306,700
01 May 20242.93003.00002.87002.91002.81511,348,400
30 Apr 20243.10003.18002.92002.92002.82481,905,300
29 Apr 20243.17003.18003.09003.16003.05691,188,700
26 Apr 20243.06003.18002.94003.16003.05692,329,200
25 Apr 20242.92002.99002.84002.98002.8828867,700
24 Apr 20242.98002.98002.90002.94002.8441840,700
23 Apr 20242.87003.03002.82003.00002.9022908,600
22 Apr 20242.80002.90002.77002.90002.80541,025,600
19 Apr 20242.81002.86002.71002.81002.71841,324,400
18 Apr 20242.95002.96002.84002.85002.7570950,500
17 Apr 20243.06003.10002.87002.90002.80541,676,000
16 Apr 20243.16003.16003.00003.04002.94081,430,100
15 Apr 20243.20003.22003.11003.16003.0569962,700
12 Apr 20243.31003.35003.18003.23003.12471,119,500
11 Apr 20243.35003.46003.26003.34003.23111,381,500
10 Apr 20243.24003.32003.21003.31003.2020777,800
09 Apr 20243.40003.47003.25003.31003.20201,775,000
08 Apr 20243.31003.38003.29003.35003.2407773,000
05 Apr 20243.23003.31003.17003.28003.1730868,600
04 Apr 20243.35003.43003.25003.26003.15371,283,300
03 Apr 20243.15003.37003.15003.32003.21171,131,200
02 Apr 20243.11003.15003.07003.15003.0473608,700
01 Apr 20243.16003.19003.10003.14003.0376799,800
28 Mar 20243.18003.24003.14003.20003.09562,651,800
27 Mar 20243.10003.16003.08003.14003.0376415,600
26 Mar 20243.09003.12003.05003.09002.9892584,100
25 Mar 20243.02003.14003.00003.08002.97951,116,200
22 Mar 20242.94003.02002.89002.99002.8925695,900
21 Mar 20243.00003.03002.88002.92002.82481,077,200
20 Mar 20242.87002.99002.81002.98002.8828949,100
19 Mar 20242.87002.90002.81002.85002.7570571,000
18 Mar 20242.86002.94002.78002.86002.76671,068,800
15 Mar 20242.89002.91002.82002.84002.7474709,100
14 Mar 20242.97002.98002.86002.89002.7957644,700
13 Mar 20242.90002.95002.85002.93002.83441,775,000
12 Mar 20242.99002.99002.85002.86002.76671,257,600
11 Mar 20242.94002.99002.92002.97002.8731802,600
08 Mar 20242.96003.01002.92002.95002.8538747,200
07 Mar 20242.98002.98002.91002.93002.8344880,900
06 Mar 20242.95003.00002.93002.95002.8538830,100
05 Mar 20242.96002.98002.90002.94002.84411,394,200
04 Mar 20242.97003.00002.96002.97002.8731843,300
01 Mar 20243.00003.07002.90002.98002.88281,150,700
29 Feb 20242.99003.06002.90002.99002.89253,065,400
28 Feb 20243.18003.19002.95002.98002.88282,080,200
27 Feb 20243.16003.23003.15003.16003.05692,127,000
26 Feb 20243.14003.23003.14003.16003.05692,140,300
23 Feb 20243.15003.24003.13003.22003.11502,994,600
22 Feb 20243.51003.62003.12003.20003.09562,536,100
21 Feb 20243.59003.65003.51003.60003.48262,949,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...