Australia markets open in 35 minutes

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.1600-0.0600 (-1.86%)
At close: 04:00PM EST
3.2500 +0.09 (+2.85%)
After hours: 05:05PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20243.14003.23003.14003.16003.16002,140,154
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
29 Nov 20232.69002.96002.67002.88002.88004,995,500
28 Nov 20232.56002.71002.52002.66002.66003,585,300
27 Nov 20232.53002.62002.52002.56002.56003,260,900
24 Nov 20232.45002.55002.38002.53002.53009,521,400
22 Nov 20232.69002.72002.52002.55002.55005,943,200
21 Nov 20232.74002.96002.68002.68002.680014,612,500
20 Nov 20232.37002.83002.33002.79002.790011,499,800
17 Nov 20232.45002.45002.32002.33002.33002,262,400
16 Nov 20232.47002.47002.37002.40002.40003,988,500
15 Nov 20232.50002.55002.41002.45002.45002,783,300
14 Nov 20232.45002.55002.44002.49002.49001,512,400
13 Nov 20232.38002.40002.33002.37002.37001,221,400
10 Nov 20232.44002.44002.34002.39002.39001,108,100
09 Nov 20232.47002.47002.38002.41002.41001,319,200
08 Nov 20232.55002.55002.46002.47002.47001,039,900
07 Nov 20232.56002.57002.48002.52002.52001,397,700
06 Nov 20232.60002.69002.55002.57002.57001,978,600
03 Nov 20232.63002.76002.55002.56002.56004,347,200
02 Nov 20232.43002.64002.42002.60002.60003,939,300
01 Nov 20232.27002.39002.27002.35002.35002,874,800
31 Oct 20232.19002.32002.10002.31002.31003,567,100
30 Oct 20232.37002.44002.16002.18002.18004,033,200
27 Oct 20232.38002.49002.19002.35002.35006,145,900
26 Oct 20232.31002.34002.24002.33002.33002,772,600
25 Oct 20232.38002.39002.33002.34002.34001,651,000
24 Oct 20232.38002.41002.34002.39002.39003,866,200
23 Oct 20232.38002.43002.36002.37002.37002,352,600
20 Oct 20232.38002.49002.37002.40002.40002,938,300
19 Oct 20232.60002.60002.38002.42002.42006,804,200
18 Oct 20232.61002.66002.53002.58002.58003,881,200
17 Oct 20232.85002.91002.59002.60002.60009,771,900
16 Oct 20232.81002.90002.76002.88002.88003,178,300
13 Oct 20232.90002.93002.73002.76002.76002,660,600
12 Oct 20233.06003.06002.84002.86002.86004,787,700
11 Oct 20233.05003.08002.98003.05003.05001,810,400
10 Oct 20232.94003.05002.93003.04003.04002,701,300
09 Oct 20232.82002.92002.81002.90002.90001,693,600
06 Oct 20232.83002.90002.77002.87002.87001,334,200
05 Oct 20232.98002.99002.84002.89002.89001,981,300
04 Oct 20232.93002.95002.77002.92002.92002,984,900
03 Oct 20233.03003.06002.91002.92002.92001,905,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...