Grupo Televisa S.A. Historical Stock Prices

TV 
$36.84
*  
0.24
0.65%
Get TV Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading TV now
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 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
16:00  37.13  37.22  36.71  36.84 781,941
08/22/2014 37.19 37.22 36.71 36.84 781,941
08/21/2014 37.17 37.33 37.03 37.08 965,228
08/20/2014 36.57 37.4299 36.57 37.18 1,217,353
08/19/2014 37.5 37.5 37.24 37.29 2,267,224
08/18/2014 37.03 37.51 36.92 37.32 1,860,131
08/15/2014 36.74 36.82 36.37 36.77 724,649
08/14/2014 36.62 36.8 36.47 36.58 1,533,650
08/13/2014 36.18 36.78 36.08 36.48 1,790,540
08/12/2014 35.69 36.31 35.65 36.05 1,243,655
08/11/2014 34.56 35.78 34.56 35.71 1,567,903
08/08/2014 34.62 34.62 33.24 34.54 2,563,951
08/07/2014 35.52 35.81 34.52 34.61 1,345,065
08/06/2014 35.52 35.74 35.31 35.39 873,197
08/05/2014 35.95 36.25 35.45 35.6 1,503,341
08/04/2014 35.65 36.2925 35.44 36.18 985,473
08/01/2014 35.69 35.69 35.4 35.61 2,400,044
07/31/2014 35.57 35.88 35.3 35.59 2,210,405
07/30/2014 35.24 36.18 35.24 35.65 2,322,336
07/29/2014 35.24 35.395 34.95 35.15 1,219,803
07/28/2014 34.9 35.39 34.81 35.22 1,583,878
07/25/2014 34.21 34.97 33.99 34.91 1,208,666
07/24/2014 34.16 34.56 34.06 34.2 1,477,651
07/23/2014 35.08 35.09 34.15 34.27 1,657,969
07/22/2014 35.36 35.51 34.84 34.88 1,065,102
07/21/2014 35.61 35.74 34.99 35.23 1,831,131
07/18/2014 35.18 35.86 35 35.76 1,312,146
07/17/2014 35.02 35.31 34.9 34.98 1,471,372
07/16/2014 34.97 35.27 34.8 35.03 1,584,827
07/15/2014 34.97 35.03 34.66 34.92 1,616,644
07/14/2014 34.74 35.01 34.74 34.98 1,209,514
07/11/2014 34.15 34.785 34.07 34.72 1,959,163
07/10/2014 33.94 34.52 33.83 34.26 1,575,660
07/09/2014 34.48 34.5 33.79 34.36 2,768,298
07/08/2014 35.37 35.65 34.29 34.45 2,201,214
07/07/2014 35.46 35.75 35.31 35.51 2,364,128
07/03/2014 35.19 35.85 35.13 35.7 959,509
07/02/2014 34.87 35.21 34.72 35.21 1,208,223
07/01/2014 34.43 35.01 34.43 34.95 1,370,236
06/30/2014 34.39 34.5 33.96 34.31 1,710,957
06/27/2014 34.74 35 34.4 34.58 2,326,882
06/26/2014 34.76 35.13 34.59 34.94 849,089
06/25/2014 34.77 34.985 34.49 34.88 1,377,523
06/24/2014 34.41 35.04 34.21 34.7 1,224,969
06/23/2014 34.05 34.59 33.95 34.51 923,099
06/20/2014 34.25 34.47 34 34.15 899,485
06/19/2014 34.25 34.5 34.01 34.46 664,087
06/18/2014 34 34.29 33.93 34.18 2,053,393
06/17/2014 34.35 34.39 33.84 34.04 1,177,978
06/16/2014 34.41 34.75 33.94 34.57 1,455,698
06/13/2014 34.12 35.27 34.12 34.33 2,725,366
06/12/2014 33.96 34.4 33.77 33.8 1,072,455
06/11/2014 34.11 34.14 33.68 34.08 1,574,240
06/10/2014 34.71 35.05 33.92 34.09 2,864,243
06/09/2014 34.42 35.16 34.39 34.95 1,686,078
06/06/2014 33.89 34.85 33.85 34.42 1,925,221
06/05/2014 34 34.3 33.59 33.78 834,987
06/04/2014 33.69 33.92 33.32 33.9 1,531,192
06/03/2014 33.98 34.16 33.699 33.78 1,025,350
06/02/2014 33.91 34.22 33.73 34.08 766,077
05/30/2014 34.27 35.03 33.72 33.8 1,821,670
05/29/2014 33.87 34.37 33.75 34.34 2,625,938
05/28/2014 33.06 33.95 32.98 33.82 1,189,132
05/27/2014 33.3 33.54 33.07 33.22 1,630,814
05/23/2014 33.41 33.724 33.12 33.28 2,232,057
05/22/2014 33.12 33.76 32.99 33.49 1,389,069
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?