Australia Markets closed

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.29-0.02 (-0.38%)
At close: 04:00PM EDT
5.19 -0.10 (-1.89%)
After hours: 04:18PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20235.345.325.195.295.293,254,841
30 Mar 20235.185.345.155.315.311,941,800
29 Mar 20234.955.184.945.155.153,619,000
28 Mar 20234.774.914.774.894.891,754,500
27 Mar 20234.704.824.704.784.782,401,700
24 Mar 20234.544.714.534.694.693,111,400
23 Mar 20234.624.694.564.584.581,746,900
22 Mar 20234.644.744.584.584.581,630,100
21 Mar 20234.544.704.484.654.651,625,100
20 Mar 20234.544.604.444.494.493,893,600
17 Mar 20234.584.584.384.544.543,168,600
16 Mar 20234.604.644.514.604.601,632,600
15 Mar 20234.584.654.504.614.612,306,400
14 Mar 20234.794.804.654.694.691,605,500
13 Mar 20234.754.804.614.654.651,924,100
10 Mar 20234.995.014.784.824.822,005,100
09 Mar 20235.215.254.994.994.991,998,200
08 Mar 20235.285.325.205.275.271,063,700
07 Mar 20235.455.465.255.285.281,644,000
06 Mar 20235.405.575.395.455.451,649,700
03 Mar 20235.295.445.295.405.402,042,400
02 Mar 20235.045.285.015.245.242,610,400
01 Mar 20235.005.135.005.085.081,940,200
28 Feb 20235.175.174.914.964.965,121,900
27 Feb 20235.165.295.015.225.222,721,000
24 Feb 20235.555.644.995.115.118,252,300
23 Feb 20235.755.795.655.765.762,354,000
22 Feb 20235.625.795.625.705.702,899,400
21 Feb 20235.895.895.515.585.584,694,900
17 Feb 20235.815.875.735.875.873,526,700
16 Feb 20235.755.965.645.865.863,475,100
15 Feb 20235.695.805.625.805.803,378,300
14 Feb 20235.946.095.795.805.803,430,900
13 Feb 20235.725.905.685.905.901,755,100
10 Feb 20235.635.715.595.705.702,193,700
09 Feb 20235.805.855.635.665.661,680,600
08 Feb 20235.755.845.675.745.741,340,000
07 Feb 20235.865.965.715.755.752,485,800
06 Feb 20236.066.095.805.805.801,842,100
03 Feb 20236.306.316.116.156.152,472,500
02 Feb 20236.546.576.346.416.412,981,300
01 Feb 20236.156.496.116.466.464,287,100
31 Jan 20235.946.155.906.156.155,379,900
30 Jan 20235.966.025.905.905.902,402,700
27 Jan 20236.006.075.965.995.992,791,400
26 Jan 20235.886.015.825.975.974,253,300
25 Jan 20235.805.895.755.865.862,448,000
24 Jan 20235.986.045.805.835.834,405,300
23 Jan 20236.006.025.865.905.903,486,300
20 Jan 20235.755.825.675.805.804,329,600
19 Jan 20235.695.775.655.725.723,185,800
18 Jan 20235.715.805.675.745.743,976,700
17 Jan 20235.655.805.595.675.675,310,600
13 Jan 20235.335.675.325.635.638,478,400
12 Jan 20235.295.505.275.395.394,912,000
11 Jan 20235.205.345.135.265.266,843,500
10 Jan 20235.065.135.045.125.123,491,100
09 Jan 20235.085.135.015.045.042,906,900
06 Jan 20234.965.104.895.025.027,658,100
05 Jan 20234.854.984.824.914.913,265,200
04 Jan 20234.754.884.684.854.852,796,700
03 Jan 20234.614.734.554.634.632,097,600
30 Dec 20224.604.664.544.564.563,510,700
29 Dec 20224.524.714.514.624.622,607,800
28 Dec 20224.554.664.474.484.482,945,600
27 Dec 20224.774.774.574.584.582,132,100
23 Dec 20224.574.764.574.754.752,120,900
22 Dec 20224.614.664.494.584.583,512,800
21 Dec 20224.654.724.624.664.663,651,400
20 Dec 20224.654.754.604.614.613,694,300
19 Dec 20224.764.854.644.664.666,203,500
16 Dec 20224.794.844.694.774.773,321,100
15 Dec 20225.095.094.844.844.843,343,300
14 Dec 20225.165.254.965.175.176,316,100
13 Dec 20225.025.495.005.235.2311,463,300
12 Dec 20224.934.944.734.814.812,000,300
09 Dec 20225.105.104.904.934.932,074,600
08 Dec 20225.085.175.065.105.101,867,900
07 Dec 20225.055.094.895.065.064,186,200
06 Dec 20225.115.175.015.065.063,730,000
05 Dec 20225.205.225.055.125.122,471,500
02 Dec 20225.375.405.205.255.252,179,300
01 Dec 20225.505.565.425.485.483,833,400
30 Nov 20225.395.505.325.465.464,932,700
29 Nov 20225.565.635.315.335.333,734,800
28 Nov 20225.545.765.495.605.605,645,400
25 Nov 20225.395.585.395.545.542,195,100
23 Nov 20225.455.535.345.345.343,801,200
22 Nov 20225.375.535.315.485.483,743,000
21 Nov 20225.395.405.125.315.313,524,700
18 Nov 20225.485.545.325.405.402,805,400
17 Nov 20225.535.625.425.435.431,870,700
16 Nov 20225.685.725.605.665.662,099,800
15 Nov 20225.805.895.655.695.693,265,500
14 Nov 20225.695.835.645.705.704,139,600
11 Nov 20225.335.845.325.735.735,340,700
10 Nov 20225.275.345.185.325.325,164,800
09 Nov 20225.225.245.105.105.102,604,100
08 Nov 20225.225.345.165.295.295,315,500
07 Nov 20225.235.285.155.205.202,411,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...