Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Grupo Televisa S.A. ADR (NY: TV )

3.200 +0.060 (+1.91%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.100 3.160 3.080 3.140 413,569 +0.05(+1.62%)
Mar 26, 2024 3.090 3.120 3.050 3.090 584,052 +0.01(+0.32%)
Mar 25, 2024 3.020 3.140 3.000 3.080 1,116,316 +0.09(+3.01%)
Mar 22, 2024 2.940 3.020 2.890 2.990 695,897 +0.07(+2.40%)
Mar 21, 2024 3.000 3.025 2.880 2.920 1,077,211 -0.06(-2.01%)
Mar 20, 2024 2.870 2.985 2.810 2.980 949,057 +0.13(+4.56%)
Mar 19, 2024 2.870 2.900 2.810 2.850 571,018 -0.01(-0.35%)
Mar 18, 2024 2.860 2.940 2.780 2.860 1,068,794 +0.02(+0.70%)
Mar 15, 2024 2.890 2.910 2.822 2.840 709,110 -0.05(-1.73%)
Mar 14, 2024 2.970 2.980 2.860 2.890 644,689 -0.04(-1.37%)
Mar 13, 2024 2.900 2.950 2.850 2.930 1,774,985 +0.07(+2.45%)
Mar 12, 2024 2.990 2.990 2.850 2.860 1,257,603 -0.11(-3.70%)
Mar 11, 2024 2.940 2.990 2.920 2.970 802,551 +0.02(+0.68%)
Mar 08, 2024 2.960 3.010 2.920 2.950 747,226 +0.02(+0.68%)
Mar 07, 2024 2.980 2.980 2.910 2.930 880,857 -0.02(-0.68%)
Mar 06, 2024 2.950 3.000 2.930 2.950 830,079 +0.01(+0.34%)
Mar 05, 2024 2.960 2.975 2.900 2.940 1,394,206 -0.03(-1.01%)
Mar 04, 2024 2.970 3.000 2.960 2.970 843,357 -0.01(-0.34%)
Mar 01, 2024 3.000 3.070 2.895 2.980 1,150,846 -0.01(-0.33%)
Feb 29, 2024 2.990 3.055 2.900 2.990 3,065,412 +0.01(+0.34%)
Feb 28, 2024 3.180 3.190 2.950 2.980 2,080,221 -0.18(-5.70%)
Feb 27, 2024 3.160 3.230 3.150 3.160 2,126,959 +0.00(+0.00%)
Feb 26, 2024 3.140 3.230 3.140 3.160 2,140,155 -0.06(-1.86%)
Feb 23, 2024 3.150 3.240 3.130 3.220 2,994,599 +0.02(+0.63%)
Feb 22, 2024 3.510 3.620 3.120 3.200 2,536,127 -0.40(-11.11%)
Feb 21, 2024 3.590 3.645 3.510 3.600 2,947,864 +0.01(+0.28%)
Feb 20, 2024 3.420 3.600 3.370 3.590 5,117,196 +0.12(+3.46%)
Feb 16, 2024 3.150 3.480 3.140 3.470 2,223,288 +0.32(+10.16%)
Feb 15, 2024 3.150 3.230 3.115 3.150 1,654,365 +0.00(+0.00%)
Feb 14, 2024 3.090 3.170 3.065 3.150 1,688,245 +0.13(+4.30%)
Feb 13, 2024 3.020 3.050 2.995 3.020 1,605,836 -0.08(-2.58%)
Feb 12, 2024 3.030 3.135 3.020 3.100 1,581,786 +0.09(+2.99%)
Feb 09, 2024 3.020 3.095 3.000 3.010 2,073,806 -0.02(-0.66%)
Feb 08, 2024 3.170 3.190 3.000 3.030 1,391,582 -0.13(-4.11%)
Feb 07, 2024 3.170 3.180 3.075 3.160 1,843,896 +0.03(+0.96%)
Feb 06, 2024 3.000 3.165 3.000 3.130 1,924,544 +0.12(+3.99%)
Feb 05, 2024 3.130 3.130 2.990 3.010 1,655,563 -0.12(-3.83%)
Feb 02, 2024 3.100 3.140 3.040 3.130 2,143,037 +0.03(+0.97%)
Feb 01, 2024 3.100 3.110 3.010 3.100 1,836,384 +0.09(+2.99%)
Jan 31, 2024 3.100 3.160 3.000 3.010 2,548,468 -0.12(-3.83%)
Jan 30, 2024 3.170 3.200 3.100 3.130 1,991,343 -0.07(-2.19%)
Jan 29, 2024 3.250 3.350 3.140 3.200 2,774,956 +0.02(+0.63%)
Jan 26, 2024 3.010 3.325 3.000 3.180 3,773,521 +0.24(+8.16%)
Jan 25, 2024 2.920 2.979 2.810 2.940 1,670,495 +0.06(+2.08%)
Jan 24, 2024 2.950 3.010 2.860 2.880 1,705,456 -0.02(-0.69%)
Jan 23, 2024 2.910 2.930 2.820 2.900 863,726 +0.03(+1.05%)
Jan 22, 2024 2.800 2.910 2.800 2.870 1,875,273 +0.06(+2.14%)
Jan 19, 2024 2.610 2.810 2.590 2.810 3,265,148 +0.23(+8.91%)
Jan 18, 2024 2.620 2.650 2.559 2.580 1,383,311 -0.02(-0.77%)
Jan 17, 2024 2.690 2.705 2.590 2.600 1,659,284 -0.09(-3.35%)
Jan 16, 2024 2.760 2.770 2.675 2.690 1,916,036 -0.09(-3.24%)
Jan 12, 2024 2.820 2.860 2.750 2.780 1,603,956 -0.01(-0.36%)
Jan 11, 2024 2.860 2.900 2.760 2.790 1,690,239 -0.07(-2.45%)
Jan 10, 2024 2.960 2.985 2.830 2.860 1,193,679 -0.07(-2.39%)
Jan 09, 2024 3.040 3.050 2.915 2.930 2,341,031 -0.14(-4.56%)
Jan 08, 2024 3.110 3.145 3.060 3.070 1,962,072 -0.04(-1.29%)
Jan 05, 2024 3.130 3.165 3.090 3.110 3,018,736 -0.06(-1.89%)
Jan 04, 2024 3.250 3.270 3.130 3.170 1,083,457 -0.08(-2.46%)
Jan 03, 2024 3.340 3.340 3.222 3.250 1,588,857 -0.11(-3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.