Grupo Televisa S.A. Historical Stock Prices

TV 
$33.5
*  
0.07
0.21%
Get TV Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading TV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TV After Hours
 
 
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: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  33.68  34.06  33.37  33.50 2,466,755
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
10/22/2014 34.4 34.4 33.85 33.85 815,913
10/21/2014 33.59 34.41 33.53 34.2 1,274,916
10/20/2014 33.05 33.57 32.92 33.35 1,424,158
10/17/2014 33.25 33.46 32.93 33.02 1,539,378
10/16/2014 33.07 33.52 32.9 33.03 1,939,600
10/15/2014 32.97 33.6 32.87 33.55 1,923,525
10/14/2014 33.29 33.86 33.2 33.25 1,857,921
10/13/2014 34.31 34.32 32.98 33.1 3,566,088
10/10/2014 34.7 35.05 33.56 34.04 2,037,757
10/09/2014 35.01 35.155 34.58 34.82 1,418,422
10/08/2014 34 35.04 33.97 35 1,472,231
10/07/2014 34.4 34.53 34.08 34.12 941,797
10/06/2014 34.65 35.07 34.41 34.42 1,388,254
10/03/2014 34.08 34.55 33.9 34.24 939,188
10/02/2014 33.34 34.1 33.085 34.02 1,550,434
10/01/2014 33.87 33.93 33.2 33.32 1,360,661
09/30/2014 33.6 34.16 33.6 33.88 1,823,349
09/29/2014 33.57 33.815 33.27 33.64 1,747,416
09/26/2014 33.89 34.09 33.8 33.9 1,198,277
09/25/2014 34.36 34.62 33.93 33.93 1,005,016
09/24/2014 34.77 34.77 34.5 34.53 1,810,821
09/23/2014 34.17 35.13 34.15 34.58 2,396,366
09/22/2014 35.14 35.25 34.07 34.29 1,537,038
09/19/2014 35.56 35.64 35.06 35.31 2,092,004
09/18/2014 35.37 35.6 35.06 35.42 3,914,199
09/17/2014 35.51 35.69 35.06 35.19 3,460,157
09/16/2014 34.93 35.76 34.895 35.35 3,076,094
09/15/2014 35.4 35.44 34.86 34.9 1,569,389
09/12/2014 35.7 35.89 35.23 35.29 2,151,216
09/11/2014 35.7 35.89 35.42 35.7 2,707,912
09/10/2014 35.97 36.27 35.665 36.14 768,186
09/09/2014 36.47 36.59 35.72 35.92 1,327,188
09/08/2014 37.12 37.27 36.61 36.67 754,703
09/05/2014 37.04 37.4 36.88 37.16 657,755
09/04/2014 37.15 37.32 36.88 36.98 637,702
09/03/2014 37.42 37.49 36.97 37.17 1,121,385
09/02/2014 37.15 37.71 36.54 37.21 1,288,445
08/29/2014 36.55 37.16 36.41 37.07 1,347,521
08/28/2014 36.79 36.79 36.29 36.45 976,706
08/27/2014 37.45 37.51 36.56 37.03 1,613,809
08/26/2014 37.26 37.83 37.19 37.21 1,212,332
08/25/2014 36.96 37.21 36.96 37.13 574,047
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
05/21/2014 33.47 33.47 32.75 33.05 1,672,588
05/20/2014 33.75 33.9 33.22 33.3 1,622,286
05/19/2014 33.64 33.86 33.51 33.75 1,233,242
05/16/2014 32.89 33.6 32.72 33.6 749,469
05/15/2014 33.26 33.37 32.73 32.91 1,108,027
05/14/2014 33.71 33.9 33.265 33.39 843,993
05/13/2014 33.71 34 33.58 33.87 1,511,005
05/12/2014 33.13 33.65 33.13 33.61 1,257,588
05/09/2014 32.84 33.16 32.63 33.1 1,136,207
05/08/2014 33.29 33.795 32.965 33.01 1,742,009
05/07/2014 33.45 33.7 33.13 33.17 1,808,738
05/06/2014 32.79 33.46 32.73 33.42 2,334,471
05/05/2014 32.85 32.94 32.55 32.9 761,317
05/02/2014 32.78 33.13 32.67 32.92 1,620,301
05/01/2014 32.96 33.265 32.64 32.98 912,589
04/30/2014 32.6 33 32.4 32.81 2,255,630
04/29/2014 31.69 32.91 31.68 32.62 4,330,592
04/28/2014 32.18 32.21 31.8 32.15 1,804,195
04/25/2014 32.59 32.59 31.98 32.11 1,469,453
04/24/2014 32.79 32.815 32.26 32.63 951,395
04/23/2014 32.26 32.64 32.12 32.55 1,563,648
04/22/2014 33.11 33.22 32.5 32.59 1,327,515
04/21/2014 33.08 33.31 32.67 33.07 656,906
04/17/2014 33 33.22 32.71 33.06 1,091,841
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
01/15/2014 31.48 31.69 31.43 31.48 2,192,380
01/14/2014 31.4 31.71 31.27 31.52 1,589,503
01/13/2014 31.7 31.915 31.38 31.41 2,076,733
01/10/2014 30.75 31.99 30.7 31.76 2,653,107
01/09/2014 30.49 30.49 29.985 30.44 1,942,914
01/08/2014 30.33 30.65 30.14 30.26 1,976,320
01/07/2014 29.71 30.39 29.7 30.37 1,689,986
01/06/2014 29.94 30.06 29.64 29.74 1,319,272
01/03/2014 29.95 30.09 29.74 29.89 1,163,539
01/02/2014 29.9 30.09 29.58 29.75 924,136
12/31/2013 30.08 30.36 29.98 30.26 775,257
12/30/2013 29.97 30.17 29.82 30.03 1,000,027
12/27/2013 29.93 30.09 29.81 29.98 792,201
12/26/2013 29.92 30.55 29.83 29.9 2,654,362
12/24/2013 29.78 30.19 29.72 30.02 854,561
12/23/2013 29.65 30.03 29.4 29.9 2,958,387
12/20/2013 29.49 29.97 29.44 29.49 2,178,514
12/19/2013 29 29.59 28.69 29.48 1,756,790
12/18/2013 29.05 29.51 28.42 29.23 2,001,467
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?