GRUPO TELEVISA SA DE CV SP ADR REP ORD Historical Stock Price

Below is the stock price history for Grupo Televisa Sa De Cv Sp Adr Rep Ord TV. Data is recorded each day for the historical open, high, low, close and volume. The Grupo Televisa Sa De Cv Sp Adr Rep Ord stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Grupo Televisa Sa De Cv Sp Adr Rep Ord Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 16.57 16.69 16.32 16.51 214,868
2018-10-16 16.665 16.68 16.60 16.68 363,493
2018-10-15 16.51 16.69 16.35 16.50 233,719
2018-10-12 16.65 16.73 16.24 16.56 255,312
2018-10-11 16.43 16.50 16.30 16.44 267,670
2018-10-10 16.73 16.75 16.32 16.32 126,138
2018-10-09 17.20 17.23 17.01 17.15 137,874
2018-10-08 17.08 17.27 17.01 17.17 166,070
2018-10-05 16.80 17.03 16.77 17.00 190,568
2018-10-04 16.81 16.92 16.61 16.78 383,927
2018-10-03 17.84 17.84 17.40 17.48 103,395
2018-10-02 17.96 18.13 17.83 17.875 242,953
2018-10-01 17.88 18.04 17.76 17.93 266,038
2018-09-28 17.91 18.10 17.68 17.74 92,157
2018-09-27 18.05 18.15 17.98 18.015 119,924
2018-09-26 18.07 18.11 17.84 17.91 222,230
2018-09-25 18.46 18.59 18.28 18.385 81,374
2018-09-24 18.39 18.58 18.39 18.535 151,385
2018-09-21 18.78 18.98 18.36 18.525 207,109
2018-09-20 18.66 18.70 18.53 18.675 102,000
2018-09-19 18.78 18.95 18.72 18.775 123,185
2018-09-18 18.97 18.97 18.67 18.75 183,438
2018-09-17 18.57 18.94 18.56 18.625 154,164
2018-09-14 18.43 18.59 18.26 18.57 175,020
2018-09-13 18.46 18.58 18.37 18.435 253,782
2018-09-12 17.87 18.32 17.73 18.13 250,647
2018-09-11 17.48 17.82 17.14 17.695 151,398
2018-09-10 17.85 17.85 17.38 17.55 159,454
2018-09-07 17.35 17.96 17.35 17.775 524,242
2018-09-06 17.48 17.48 17.24 17.35 144,346

» More Grupo Televisa Sa De Cv Sp Adr Rep Ord Stock Price History

To see other companies like Grupo Televisa Sa De Cv Sp Adr Rep Ord (TV), view our stock market today for news, and other data.