Grupo Televisa S.A. Historical Stock Prices

TV 
$33.03
*  
0.46
 negative 
1.41%
Get TV Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  32.89  33.398  32.71  33.03 1,435,779
04/16/2014 32.79 33.398 32.71 33.03 1,436,014
04/15/2014 32.59 32.68 31.91 32.57 2,871,526
04/14/2014 32.79 32.88 32.36 32.48 1,838,291
04/11/2014 32.56 32.77 32.185 32.52 2,675,219
04/10/2014 33.68 33.92 32.5 32.71 1,598,948
04/09/2014 33.15 33.7 33.04 33.67 2,340,139
04/08/2014 33.14 33.2571 32.36 33.2 4,961,809
04/07/2014 33.84 34.18 33.04 33.05 2,872,814
04/04/2014 34.35 34.59 33.72 33.87 1,931,173
04/03/2014 34.4 34.61 33.66 34.07 2,020,223
04/02/2014 33.71 34.47 33.67 34.42 3,068,125
04/01/2014 33.81 33.94 33.3 33.67 3,072,066
03/31/2014 32.99 33.54 32.99 33.29 1,941,780
03/28/2014 32.63 33.15 32.48 32.83 2,184,908
03/27/2014 32.48 32.78 32.29 32.61 2,716,336
03/26/2014 31.79 32.84 31.38 32.54 3,358,759
03/25/2014 31.24 31.91 31.06 31.62 2,000,609
03/24/2014 31.88 31.94 31.075 31.15 1,776,527
03/21/2014 31.77 33 31.42 31.67 2,650,428
03/20/2014 31.22 32.06 31.21 31.81 2,156,179
03/19/2014 31.69 32.11 31.41 31.46 2,210,961
03/18/2014 30.78 31.81 30.48 31.63 2,661,479
03/17/2014 30.78 31.01 30.51 30.63 1,364,869
03/14/2014 31.12 31.27 30.61 30.92 1,606,881
03/13/2014 31.27 31.54 30.86 31.03 1,963,289
03/12/2014 31.07 31.39 30.7 31.26 2,104,142
03/11/2014 31.46 31.91 30.97 31.16 2,095,666
03/10/2014 31.3 31.7597 30.93 31.47 2,500,365
03/07/2014 32 32 30.445 31.12 7,313,307
03/06/2014 31.64 32.29 31.62 31.85 2,315,955
03/05/2014 31.56 31.59 31.15 31.44 2,577,999
03/04/2014 29.75 31.365 29.75 31.36 5,836,233
03/03/2014 29.17 29.56 29.13 29.54 2,389,707
02/28/2014 29.42 29.99 28.79 29.41 2,920,011
02/27/2014 28.32 28.92 28.19 28.78 1,709,551
02/26/2014 28.65 29.59 28.35 28.45 3,315,519
02/25/2014 29.33 29.42 28.65 28.73 2,392,953
02/24/2014 29.29 29.73 29.2 29.31 2,999,294
02/21/2014 28.05 30 28.05 28.85 5,775,179
02/20/2014 27.75 28.41 27.42 28.15 4,759,448
02/19/2014 28.52 28.78 27.775 27.84 2,268,954
02/18/2014 29.23 29.72 28.57 28.66 1,744,470
02/14/2014 28.85 29.25 28.47 29.18 1,464,895
02/13/2014 29.26 29.37 28.725 28.85 2,319,215
02/12/2014 29.38 29.61 29.19 29.48 1,395,456
02/11/2014 29.43 30.24 29.19 29.38 4,897,529
02/10/2014 29.54 29.9 29.29 29.37 3,721,488
02/07/2014 29.09 29.56 29.075 29.5 5,053,181
02/06/2014 28.58 29.19 28.55 28.92 2,878,781
02/05/2014 28.21 29.06 27.72 28.35 3,086,208
02/04/2014 28.25 28.76 27.83 28.35 3,244,164
02/03/2014 29.06 29.39 27.54 27.86 1,735,371
01/31/2014 28.48 29.45 28.22 29.06 2,374,799
01/30/2014 28.52 28.755 28.15 28.69 1,082,695
01/29/2014 28.16 28.69 27.92 28.26 1,636,097
01/28/2014 28.74 29.23 28.34 28.55 1,105,530
01/27/2014 28.82 29.07 28.36 28.73 1,890,718
01/24/2014 28.13 29 27.56 28.69 3,444,466
01/23/2014 29.53 29.53 28.29 28.41 2,441,241
01/22/2014 29.6 29.835 29.34 29.51 1,910,174
01/21/2014 30.29 30.39 29.45 29.62 2,661,850
01/17/2014 30.79 30.9 30.04 30.29 3,108,012
01/16/2014 31.37 31.48 30.84 30.89 1,238,899
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?