Grupo Televisa S.A. Historical Stock Prices

TV 
$33.69
*  
0.45
1.32%
Get TV Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading TV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TV Pre-Market
 
 
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

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

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  34.07  34.14  33.59  33.69 819,934
01/23/2015 34.03 34.14 33.59 33.69 820,134
01/22/2015 33.14 34.16 32.88 34.14 3,523,912
01/21/2015 32.34 32.99 32.24 32.89 945,195
01/20/2015 32.11 32.5 31.6 32.25 3,311,096
01/16/2015 31.94 32.29 31.77 32.26 2,907,347
01/15/2015 32.54 32.68 31.97 32 2,146,031
01/14/2015 32.67 32.71 32.22 32.36 1,555,544
01/13/2015 32.64 33.61 32.6 32.84 2,098,599
01/12/2015 33.65 33.67 32.36 32.49 1,167,904
01/09/2015 33.61 33.79 33.33 33.58 900,596
01/08/2015 33.26 34.02 33.22 33.46 870,607
01/07/2015 33.09 33.29 32.91 33.13 1,235,131
01/06/2015 32.95 33.4 32.35 32.74 1,682,573
01/05/2015 33.55 33.55 32.75 32.85 1,643,861
01/02/2015 33.8 34.17 33.27 33.71 1,319,036
12/31/2014 33.58 34.21 33.58 34.06 620,774
12/30/2014 33.64 34.19 33.47 33.66 1,482,970
12/29/2014 34.05 34.11 33.46 33.71 947,640
12/26/2014 34.31 34.31 33.99 34.04 261,469
12/24/2014 33.92 34.3 33.83 34.21 246,190
12/23/2014 33.97 34.21 33.87 34 507,711
12/22/2014 33.42 33.89 33.35 33.79 1,231,815
12/19/2014 33.67 34.06 33.37 33.5 2,508,270
12/18/2014 32.98 33.83 32.74 33.57 1,898,973
12/17/2014 31.96 32.77 31.87 32.49 1,953,377
12/16/2014 31.82 32.55 31.13 31.88 2,139,592
12/15/2014 33.12 33.22 31.68 32 2,094,488
12/12/2014 33.17 33.38 32.64 32.67 2,001,258
12/11/2014 33.99 34.03 33.22 33.55 2,264,300
12/10/2014 35.7 35.93 33.9 33.95 2,108,752
12/09/2014 36.1 36.12 35.69 36 1,350,107
12/08/2014 36.55 36.65 36.17 36.36 1,040,827
12/05/2014 36.07 36.69 35.87 36.42 1,075,579
12/04/2014 36.16 36.24 36.03 36.13 4,196,904
12/03/2014 36.63 36.63 36 36.32 730,000
12/02/2014 36.55 36.7 35.88 36.12 1,234,114
12/01/2014 37.11 37.27 36.49 36.61 1,730,476
11/28/2014 37 37.465 36.76 37.35 650,483
11/26/2014 36.73 37.16 36.65 37.08 738,712
11/25/2014 37.04 37.32 36.65 36.69 994,431
11/24/2014 37.32 37.39 36.855 36.99 692,537
11/21/2014 37.11 37.55 36.97 37.11 1,277,546
11/20/2014 36.55 36.84 36.53 36.67 704,956
11/19/2014 35.96 36.835 35.96 36.8 1,087,392
11/18/2014 35.9 36.4 35.9 36.11 1,993,553
11/17/2014 35.67 36.11 35.6501 35.9 607,300
11/14/2014 35.42 35.905 35.19 35.75 538,199
11/13/2014 35.07 35.63 35.07 35.58 782,315
11/12/2014 35.04 35.44 35.02 35.24 916,371
11/11/2014 35.4 35.64 35.18 35.35 447,591
11/10/2014 35.06 35.37 35.01 35.37 1,035,522
11/07/2014 34.86 35.25 34.82 35.17 1,199,995
11/06/2014 35.37 35.76 34.92 34.99 1,053,160
11/05/2014 35.17 35.35 34.47 35.29 1,124,231
11/04/2014 35.79 35.79 34.99 35.02 1,120,318
11/03/2014 36.14 36.23 35.81 35.98 1,366,097
10/31/2014 35.57 36.17 35.57 36.14 1,986,302
10/30/2014 34.67 35.6 34.67 35.52 1,165,809
10/29/2014 34.73 34.9634 34.34 34.87 1,350,458
10/28/2014 33.85 34.88 33.83 34.73 1,515,038
10/27/2014 32.86 33.84 32.22 33.8 1,515,477
10/24/2014 34.55 34.73 32.79 32.84 1,822,835
10/23/2014 33.94 34.39 33.91 34.31 757,787
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 Brokers before you trade

Want to trade FX?