Australia markets open in 3 hours 52 minutes

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.54+0.20 (+3.75%)
At close: 01:00PM EST
5.52 -0.02 (-0.36%)
After hours: 01:40PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Nov 20225.315.345.065.165.163,492,800
03 Nov 20225.285.305.135.245.247,958,600
02 Nov 20225.345.355.185.265.262,596,300
01 Nov 20225.355.455.315.375.373,426,800
31 Oct 20225.215.295.095.255.252,779,100
28 Oct 20225.025.295.025.205.203,138,400
27 Oct 20225.205.325.055.055.052,137,800
26 Oct 20225.225.305.175.185.182,422,500
25 Oct 20225.135.305.135.205.201,565,400
24 Oct 20225.345.345.085.165.162,086,900
21 Oct 20225.185.315.175.245.241,482,200
20 Oct 20225.145.305.125.235.231,163,400
19 Oct 20225.215.245.085.145.141,316,900
18 Oct 20225.465.485.195.265.261,340,500
17 Oct 20225.205.375.185.335.333,096,900
14 Oct 20225.395.395.065.065.061,841,000
13 Oct 20225.255.455.175.355.354,717,400
12 Oct 20225.275.375.225.335.331,887,800
11 Oct 20225.295.365.215.275.272,052,200
10 Oct 20225.295.405.245.295.291,073,700
07 Oct 20225.335.335.245.265.261,493,300
06 Oct 20225.495.505.215.375.373,841,800
05 Oct 20225.595.625.405.545.541,827,900
04 Oct 20225.555.715.515.685.682,612,000
03 Oct 20225.495.515.355.445.441,749,300
30 Sept 20225.525.595.365.385.381,935,600
29 Sept 20225.585.665.495.525.522,660,900
28 Sept 20225.445.755.445.665.664,316,000
27 Sept 20225.415.565.405.465.461,736,700
26 Sept 20225.615.685.365.385.381,437,400
23 Sept 20225.735.735.555.665.661,629,200
22 Sept 20225.785.845.725.785.781,038,900
21 Sept 20226.006.085.815.815.811,497,200
20 Sept 20226.056.185.996.056.051,258,500
19 Sept 20226.056.145.926.136.131,005,900
16 Sept 20226.116.115.925.985.98784,400
15 Sept 20226.216.346.146.196.19891,000
14 Sept 20226.396.396.196.236.23702,000
13 Sept 20226.456.576.366.366.36757,600
12 Sept 20226.476.676.476.656.65698,600
09 Sept 20226.296.446.266.436.43708,200
08 Sept 20226.286.296.126.256.25824,800
07 Sept 20226.216.346.066.326.322,043,700
06 Sept 20226.396.466.126.216.21904,000
02 Sept 20226.266.406.186.376.371,079,700
01 Sept 20226.286.326.086.246.241,653,700
31 Aug 20226.586.596.306.336.332,215,100
30 Aug 20226.686.756.466.526.52875,700
29 Aug 20226.796.906.666.676.67927,000
26 Aug 20226.957.046.776.836.831,346,900
25 Aug 20226.906.996.846.996.991,499,700
24 Aug 20226.856.936.806.846.841,164,100
23 Aug 20226.796.906.776.856.851,055,000
22 Aug 20226.916.956.756.766.761,148,200
19 Aug 20227.117.127.027.077.07760,600
18 Aug 20227.097.236.897.207.201,175,900
17 Aug 20227.407.417.027.097.091,458,300
16 Aug 20227.507.507.357.467.461,578,700
15 Aug 20227.427.517.407.477.471,129,400
12 Aug 20227.407.527.347.477.471,835,300
11 Aug 20227.527.587.307.347.341,497,400
10 Aug 20227.457.657.387.507.503,507,000
09 Aug 20227.437.437.277.337.33777,800
08 Aug 20227.347.577.347.437.432,156,700
05 Aug 20227.407.507.247.337.332,174,200
04 Aug 20227.407.567.407.477.471,663,000
03 Aug 20227.427.527.397.437.431,434,400
02 Aug 20227.767.817.417.417.411,590,300
01 Aug 20227.728.007.707.787.782,746,100
29 July 20227.867.987.757.827.821,510,400
28 July 20227.597.977.567.857.852,970,600
27 July 20227.717.777.387.677.671,379,500
26 July 20227.767.857.467.547.541,635,100
25 July 20227.947.987.817.867.86825,000
22 July 20228.028.097.857.917.91617,700
21 July 20228.008.137.827.987.98818,700
20 July 20228.068.198.028.058.051,084,400
19 July 20228.098.177.918.008.00811,000
18 July 20228.078.157.958.008.00470,800
15 July 20227.948.017.817.947.94512,300
14 July 20227.677.807.597.787.78959,200
13 July 20227.737.897.637.817.811,147,300
12 July 20227.727.957.727.817.81669,400
11 July 20227.877.887.597.757.751,947,500
08 July 20228.008.107.917.997.99950,500
07 July 20228.108.147.978.008.001,172,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...