Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Grupo Televisa S.A. ADR (NY: TV )

3.035 -0.125 (-3.96%)

Streaming Delayed Price Updated: 3:58 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	3.200	3.220	3.105	3.160	962,653	-0.07(-2.17%)
Apr 12, 2024	3.310	3.350	3.180	3.230	1,119,546	-0.11(-3.29%)
Apr 11, 2024	3.350	3.460	3.255	3.340	1,381,533	+0.03(+0.91%)
Apr 10, 2024	3.240	3.320	3.210	3.310	777,785	+0.00(+0.00%)
Apr 09, 2024	3.400	3.470	3.250	3.310	1,774,970	-0.04(-1.19%)
Apr 08, 2024	3.310	3.380	3.290	3.350	772,971	+0.07(+2.13%)
Apr 05, 2024	3.230	3.310	3.171	3.280	868,594	+0.02(+0.61%)
Apr 04, 2024	3.350	3.430	3.250	3.260	1,283,261	-0.06(-1.81%)
Apr 03, 2024	3.150	3.370	3.150	3.320	1,131,179	+0.17(+5.40%)
Apr 02, 2024	3.110	3.150	3.070	3.150	608,695	+0.01(+0.32%)
Apr 01, 2024	3.160	3.190	3.100	3.140	799,821	-0.06(-1.88%)
Mar 28, 2024	3.180	3.235	3.140	3.200	2,651,769	+0.06(+1.91%)
Mar 27, 2024	3.100	3.160	3.080	3.140	413,569	+0.05(+1.62%)
Mar 26, 2024	3.090	3.120	3.050	3.090	584,052	+0.01(+0.32%)
Mar 25, 2024	3.020	3.140	3.000	3.080	1,116,316	+0.09(+3.01%)
Mar 22, 2024	2.940	3.020	2.890	2.990	695,897	+0.07(+2.40%)
Mar 21, 2024	3.000	3.025	2.880	2.920	1,077,211	-0.06(-2.01%)
Mar 20, 2024	2.870	2.985	2.810	2.980	949,057	+0.13(+4.56%)
Mar 19, 2024	2.870	2.900	2.810	2.850	571,018	-0.01(-0.35%)
Mar 18, 2024	2.860	2.940	2.780	2.860	1,068,794	+0.02(+0.70%)
Mar 15, 2024	2.890	2.910	2.822	2.840	709,110	-0.05(-1.73%)
Mar 14, 2024	2.970	2.980	2.860	2.890	644,689	-0.04(-1.37%)
Mar 13, 2024	2.900	2.950	2.850	2.930	1,774,985	+0.07(+2.45%)
Mar 12, 2024	2.990	2.990	2.850	2.860	1,257,603	-0.11(-3.70%)
Mar 11, 2024	2.940	2.990	2.920	2.970	802,551	+0.02(+0.68%)
Mar 08, 2024	2.960	3.010	2.920	2.950	747,226	+0.02(+0.68%)
Mar 07, 2024	2.980	2.980	2.910	2.930	880,857	-0.02(-0.68%)
Mar 06, 2024	2.950	3.000	2.930	2.950	830,079	+0.01(+0.34%)
Mar 05, 2024	2.960	2.975	2.900	2.940	1,394,206	-0.03(-1.01%)
Mar 04, 2024	2.970	3.000	2.960	2.970	843,357	-0.01(-0.34%)
Mar 01, 2024	3.000	3.070	2.895	2.980	1,150,846	-0.01(-0.33%)
Feb 29, 2024	2.990	3.055	2.900	2.990	3,065,412	+0.01(+0.34%)
Feb 28, 2024	3.180	3.190	2.950	2.980	2,080,221	-0.18(-5.70%)
Feb 27, 2024	3.160	3.230	3.150	3.160	2,126,959	+0.00(+0.00%)
Feb 26, 2024	3.140	3.230	3.140	3.160	2,140,155	-0.06(-1.86%)
Feb 23, 2024	3.150	3.240	3.130	3.220	2,994,599	+0.02(+0.63%)
Feb 22, 2024	3.510	3.620	3.120	3.200	2,536,127	-0.40(-11.11%)
Feb 21, 2024	3.590	3.645	3.510	3.600	2,947,864	+0.01(+0.28%)
Feb 20, 2024	3.420	3.600	3.370	3.590	5,117,196	+0.12(+3.46%)
Feb 16, 2024	3.150	3.480	3.140	3.470	2,223,288	+0.32(+10.16%)
Feb 15, 2024	3.150	3.230	3.115	3.150	1,654,365	+0.00(+0.00%)
Feb 14, 2024	3.090	3.170	3.065	3.150	1,688,245	+0.13(+4.30%)
Feb 13, 2024	3.020	3.050	2.995	3.020	1,605,836	-0.08(-2.58%)
Feb 12, 2024	3.030	3.135	3.020	3.100	1,581,786	+0.09(+2.99%)
Feb 09, 2024	3.020	3.095	3.000	3.010	2,073,806	-0.02(-0.66%)
Feb 08, 2024	3.170	3.190	3.000	3.030	1,391,582	-0.13(-4.11%)
Feb 07, 2024	3.170	3.180	3.075	3.160	1,843,896	+0.03(+0.96%)
Feb 06, 2024	3.000	3.165	3.000	3.130	1,924,544	+0.12(+3.99%)
Feb 05, 2024	3.130	3.130	2.990	3.010	1,655,563	-0.12(-3.83%)
Feb 02, 2024	3.100	3.140	3.040	3.130	2,143,037	+0.03(+0.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Grupo Televisa S.A. ADR (NY: TV )

Historical Prices