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
2017-11-22 18.80 18.80 18.49 18.575 405,152
2017-11-21 18.76 18.90 18.625 18.635 250,206
2017-11-20 18.65 18.70 18.43 18.62 158,718
2017-11-17 19.09 19.09 18.64 18.69 530,657
2017-11-16 19.32 19.32 19.07 19.10 159,287
2017-11-15 19.36 19.62 19.25 19.28 171,064
2017-11-14 19.98 19.98 19.435 19.52 214,759
2017-11-13 19.88 20.00 19.77 19.97 360,851
2017-11-10 20.10 20.15 19.75 19.75 457,258
2017-11-09 20.43 20.50 20.185 20.21 159,092
2017-11-08 20.73 20.73 20.51 20.52 46,648
2017-11-07 20.80 20.93 20.31 20.65 203,623
2017-11-06 20.72 20.76 20.33 20.68 280,349
2017-11-03 20.63 20.75 20.12 20.72 265,965
2017-11-02 21.44 21.44 21.02 21.09 99,419
2017-11-01 21.75 21.78 21.56 21.63 185,061
2017-10-31 22.20 22.23 21.88 21.89 136,342
2017-10-30 22.44 22.55 22.32 22.335 109,616
2017-10-27 23.38 23.38 22.01 22.545 438,681
2017-10-26 23.77 23.94 23.74 23.83 160,661
2017-10-25 23.69 23.77 23.59 23.71 157,208
2017-10-24 23.57 23.64 23.43 23.62 97,792
2017-10-23 23.87 23.89 23.46 23.63 105,576
2017-10-20 23.71 24.02 23.71 23.83 95,716
2017-10-19 23.47 23.71 23.47 23.65 38,723
2017-10-18 23.61 23.69 23.35 23.57 64,644
2017-10-17 23.18 23.67 23.18 23.645 76,084
2017-10-16 23.02 23.27 22.89 23.185 102,140
2017-10-13 23.16 23.33 23.12 23.33 75,312
2017-10-12 23.37 23.425 23.21 23.21 126,888

» 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.