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 )

2.740 -0.100 (-3.52%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	2.850	2.900	2.690	2.740	2,306,207	-0.10(-3.52%)
Jun 11, 2024	2.850	2.870	2.770	2.840	897,592	-0.01(-0.35%)
Jun 10, 2024	2.890	2.900	2.820	2.850	1,220,635	+0.00(+0.00%)
Jun 07, 2024	2.990	3.000	2.760	2.850	2,709,500	-0.15(-5.00%)
Jun 06, 2024	3.020	3.100	2.935	3.000	2,438,603	-0.04(-1.32%)
Jun 05, 2024	3.030	3.140	3.013	3.040	991,767	+0.04(+1.33%)
Jun 04, 2024	3.000	3.140	2.990	3.000	986,421	-0.03(-0.99%)
Jun 03, 2024	3.290	3.330	2.945	3.030	4,034,562	-0.30(-9.01%)
May 31, 2024	3.300	3.370	3.230	3.330	1,210,279	+0.03(+0.91%)
May 30, 2024	3.160	3.330	3.160	3.300	1,073,499	+0.15(+4.76%)
May 29, 2024	3.044	3.150	3.005	3.150	877,701	+0.10(+3.17%)
May 28, 2024	3.092	3.131	3.053	3.053	370,660	+0.01(+0.32%)
May 24, 2024	3.073	3.111	3.034	3.044	479,404	-0.01(-0.32%)
May 23, 2024	3.131	3.131	3.014	3.053	740,193	-0.05(-1.56%)
May 22, 2024	3.150	3.189	3.082	3.102	927,258	-0.07(-2.14%)
May 21, 2024	3.257	3.257	3.150	3.170	997,151	-0.13(-3.82%)
May 20, 2024	3.237	3.320	3.165	3.296	890,031	+0.09(+2.72%)
May 17, 2024	3.199	3.228	3.131	3.208	1,091,631	+0.01(+0.30%)
May 16, 2024	3.199	3.257	3.150	3.199	629,714	-0.02(-0.60%)
May 15, 2024	3.247	3.310	3.170	3.218	836,686	+0.04(+1.22%)
May 14, 2024	3.247	3.315	3.165	3.179	753,954	-0.06(-1.80%)
May 13, 2024	3.237	3.286	3.179	3.237	1,193,167	+0.06(+1.83%)
May 10, 2024	3.199	3.208	3.131	3.179	492,511	-0.02(-0.61%)
May 09, 2024	3.111	3.257	3.102	3.199	837,109	+0.05(+1.54%)
May 08, 2024	3.102	3.174	3.068	3.150	888,120	-0.01(-0.31%)
May 07, 2024	3.179	3.228	3.063	3.160	1,734,756	+0.00(+0.00%)
May 06, 2024	3.102	3.208	3.058	3.160	1,518,022	+0.09(+2.84%)
May 03, 2024	2.927	3.090	2.927	3.073	1,282,056	+0.17(+6.02%)
May 02, 2024	2.879	2.985	2.840	2.898	1,348,130	+0.08(+2.75%)
May 01, 2024	2.840	2.908	2.782	2.821	1,391,105	-0.01(-0.34%)
Apr 30, 2024	3.005	3.082	2.830	2.830	1,965,744	-0.23(-7.59%)
Apr 29, 2024	3.073	3.082	2.995	3.063	1,226,416	+0.00(+0.00%)
Apr 26, 2024	2.966	3.082	2.850	3.063	2,403,093	+0.17(+6.04%)
Apr 25, 2024	2.830	2.898	2.753	2.888	895,189	+0.04(+1.36%)
Apr 24, 2024	2.888	2.888	2.806	2.850	867,349	-0.06(-2.00%)
Apr 23, 2024	2.782	2.937	2.782	2.908	937,455	+0.10(+3.45%)
Apr 22, 2024	2.714	2.811	2.685	2.811	1,058,125	+0.09(+3.20%)
Apr 19, 2024	2.724	2.772	2.627	2.724	1,366,410	-0.04(-1.40%)
Apr 18, 2024	2.859	2.869	2.753	2.762	980,596	-0.05(-1.72%)
Apr 17, 2024	2.966	3.005	2.782	2.811	1,729,186	-0.14(-4.61%)
Apr 16, 2024	3.063	3.063	2.908	2.947	1,475,417	-0.12(-3.80%)
Apr 15, 2024	3.102	3.121	3.010	3.063	993,173	-0.07(-2.17%)
Apr 12, 2024	3.208	3.247	3.082	3.131	1,155,040	-0.11(-3.29%)
Apr 11, 2024	3.247	3.354	3.155	3.237	1,425,333	+0.03(+0.91%)
Apr 10, 2024	3.140	3.218	3.111	3.208	802,443	+0.00(+0.00%)
Apr 09, 2024	3.296	3.363	3.150	3.208	1,831,243	-0.04(-1.19%)
Apr 08, 2024	3.208	3.276	3.189	3.247	797,477	+0.07(+2.13%)
Apr 05, 2024	3.131	3.208	3.073	3.179	896,132	+0.02(+0.61%)
Apr 04, 2024	3.247	3.325	3.150	3.160	1,323,945	-0.06(-1.81%)
Apr 03, 2024	3.053	3.266	3.053	3.218	1,167,042	+0.16(+5.40%)
Apr 02, 2024	3.014	3.053	2.976	3.053	627,993	+0.01(+0.32%)

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