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
2018-07-13 20.42 20.44 20.26 20.355 155,340
2018-07-12 20.90 20.90 20.435 20.435 205,690
2018-07-11 20.30 20.97 20.24 20.81 337,157
2018-07-10 20.11 20.74 20.11 20.37 351,302
2018-07-09 19.68 19.95 19.59 19.59 142,101
2018-07-06 19.46 19.71 19.28 19.60 147,857
2018-07-05 19.18 19.36 19.02 19.30 291,313
2018-07-03 18.78 18.98 18.59 18.86 95,290
2018-07-02 18.67 18.72 18.30 18.44 145,147
2018-06-29 18.95 19.22 18.75 18.96 172,903
2018-06-28 18.47 18.87 18.40 18.63 199,999
2018-06-27 18.19 18.62 18.19 18.33 207,500
2018-06-26 18.11 18.21 17.87 18.14 105,920
2018-06-25 17.85 18.20 17.75 18.125 117,265
2018-06-22 17.72 18.005 17.66 17.895 235,991
2018-06-21 17.92 17.92 17.495 17.51 212,299
2018-06-20 17.90 18.37 17.90 18.235 183,609
2018-06-19 17.98 18.05 17.59 17.74 184,281
2018-06-18 18.00 18.00 17.51 17.88 147,944
2018-06-15 18.22 18.23 17.98 18.05 317,218
2018-06-14 17.54 18.15 17.54 18.15 337,940
2018-06-13 17.43 17.86 17.43 17.48 268,973
2018-06-12 17.38 17.50 17.30 17.35 197,747
2018-06-11 17.32 17.53 17.31 17.32 217,075
2018-06-08 17.18 17.43 16.95 17.365 213,817
2018-06-07 17.05 17.41 17.05 17.17 309,263
2018-06-06 17.02 17.09 16.74 17.00 463,719
2018-06-05 17.12 17.12 16.71 16.885 308,514
2018-06-04 17.30 17.30 16.96 17.19 168,435
2018-06-01 16.91 17.38 16.91 17.23 233,996

» 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.