The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Grupo Televisa

  • TV
  • NYSE
  • Communications & Media
  • Latest 34.91
  • Currency US$
  • Change 0.71
  • Percent Change 2.076 %
  • Volume 1,208,666
  • Fri Jul 25, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 34.91 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 34.97 33.99 34.21 34.91 1,208,666
Jul 24 34.56 34.06 34.16 34.20 1,477,651
Jul 23 35.09 34.15 35.08 34.27 1,657,969
Jul 22 35.51 34.84 35.36 34.88 1,065,102
Jul 21 35.74 34.99 35.61 35.23 1,831,131
Jul 18 35.86 35.00 35.18 35.76 1,312,146
Jul 17 35.31 34.90 35.02 34.98 1,471,372
Jul 16 35.27 34.80 34.97 35.03 1,584,827
Jul 15 35.03 34.66 34.97 34.92 1,616,644
Jul 14 35.01 34.74 34.74 34.98 1,209,514
Jul 11 34.78 34.07 34.15 34.72 1,959,163
Jul 10 34.52 33.83 33.94 34.26 1,575,660
Jul 9 34.50 33.79 34.48 34.36 2,768,298
Jul 8 35.65 34.29 35.37 34.45 2,201,214
Jul 7 35.75 35.31 35.46 35.51 2,364,228
Jul 3 35.85 35.13 35.19 35.70 959,509
Jul 2 35.21 34.72 34.87 35.21 1,208,223
Jul 1 35.01 34.43 34.43 34.95 1,370,236
Jun 30 34.50 33.96 34.39 34.31 1,710,957
Jun 27 35.00 34.40 34.74 34.58 2,326,882
Jun 26 35.13 34.59 34.76 34.94 849,089
Jun 25 34.98 34.49 34.77 34.88 1,377,523
Jun 24 35.04 34.21 34.41 34.70 1,224,969
Jun 23 34.59 33.95 34.05 34.51 923,099
Jun 20 34.47 34.00 34.25 34.15 899,485
Jun 19 34.50 34.01 34.25 34.46 664,087
Jun 18 34.29 33.93 34.00 34.18 2,053,393
Jun 17 34.39 33.84 34.35 34.04 1,177,978
Jun 16 34.75 33.94 34.41 34.57 1,455,698
Jun 13 35.27 34.12 34.12 34.33 2,725,366
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.