Skip to search.
 STI Down0.30%

More On TV

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


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

-NYSE

26.24 Down 0.76(2.81%) 04:05 SGT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
E.g. 1 Jan, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
21 May 201326.9226.9626.2126.241,761,30026.24
20 May 201326.8427.0926.7427.001,536,40027.00
17 May 201326.7126.9426.5226.891,045,30026.89
16 May 201326.6526.9426.3926.661,834,90026.66
15 May 201326.5226.9626.4126.831,967,20026.83
14 May 201326.3626.6826.3626.611,261,30026.61
13 May 201326.5926.6626.4126.501,035,30026.50
10 May 201326.5026.8126.4826.601,253,80026.60
9 May 201326.7226.8026.3726.511,617,80026.51
8 May 201326.0326.7726.0326.572,653,70026.57
7 May 201325.4125.9125.4125.811,285,10025.81
6 May 201325.4125.6025.2425.37736,40025.37
3 May 201325.3625.6425.3625.401,155,60025.40
2 May 201325.1625.6024.9725.121,712,30025.12
1 May 201325.2825.3625.2025.24912,20025.24
30 Apr 201325.2525.4125.2525.321,670,90025.32
29 Apr 201325.3825.4925.1625.281,016,10025.28
26 Apr 201325.9825.9825.3825.401,677,60025.40
25 Apr 201325.9226.2925.6526.181,805,40026.18
24 Apr 201326.0626.0925.4425.74889,20025.74
23 Apr 201325.9026.1125.7125.961,069,60025.96
22 Apr 201325.4325.8125.3925.732,009,40025.73
19 Apr 201325.4025.4125.0025.332,038,70025.33
18 Apr 201325.5225.5325.0825.262,315,70025.26
17 Apr 201326.0826.0925.0925.304,342,50025.30
16 Apr 201326.6826.7526.2126.231,683,30026.23
15 Apr 201326.9627.2626.3326.352,140,50026.35
12 Apr 201327.9627.9627.3527.451,344,80027.45
11 Apr 201327.9328.1827.7428.032,011,60028.03
10 Apr 201327.4127.8927.4027.892,135,90027.89
9 Apr 201327.1727.3726.8427.191,612,30027.19
8 Apr 201327.0727.1826.6827.011,311,20027.01
5 Apr 201326.5927.1226.3627.101,325,80027.10
4 Apr 201326.7327.0826.7026.911,528,50026.91
3 Apr 201327.2327.7326.7026.822,196,70026.82
2 Apr 201326.5127.5826.4927.361,861,30027.36
1 Apr 201326.7827.3926.3626.49680,10026.49
28 Mar 201326.5126.6526.1726.61779,20026.61
27 Mar 201326.1826.5825.9026.531,129,00026.53
26 Mar 201326.1026.2926.0026.271,815,80026.27
25 Mar 201326.1526.1725.8626.07943,50026.07
22 Mar 201325.7326.3225.6425.991,173,70025.99
21 Mar 201325.8525.9925.6125.701,355,50025.70
20 Mar 201326.2726.2725.6426.181,679,80026.18
19 Mar 201326.2726.4825.5725.781,392,40025.78
18 Mar 201325.8926.3125.7226.19834,90026.19
15 Mar 201326.5326.6026.0426.091,243,80026.09
14 Mar 201326.5826.7926.2026.451,473,90026.45
13 Mar 201327.1427.2426.4626.532,318,90026.53
12 Mar 201326.9927.1726.7527.131,619,80027.13
11 Mar 201326.8527.1526.4726.982,449,40026.98
8 Mar 201326.7727.0126.5326.961,262,80026.96
7 Mar 201326.5026.7326.4526.651,167,30026.65
6 Mar 201327.3327.5526.4226.422,337,20026.42
5 Mar 201327.7227.8027.4827.63861,40027.63
4 Mar 201327.4027.6727.1727.531,352,70027.53
1 Mar 201326.7327.5126.5727.481,666,50027.48
28 Feb 201326.6726.9426.5326.832,725,50026.83
27 Feb 201326.2526.5226.0526.452,654,10026.45
26 Feb 201326.5026.9225.9126.233,752,20026.23
25 Feb 201327.6727.6826.4226.512,982,20026.51
22 Feb 201328.1428.1427.3727.501,729,30027.50
21 Feb 201328.0028.2427.9828.092,153,60028.09
20 Feb 201328.1128.5728.0728.291,790,50028.29
19 Feb 201327.8228.2927.6728.131,599,60028.13
15 Feb 201327.6828.0027.6227.781,116,40027.78
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.