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 35.31
  • Currency US$
  • Change -0.11
  • Percent Change -0.311 %
  • Volume 2,092,004
  • Fri Sep 19, 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: 35.31 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 35.64 35.06 35.56 35.31 2,092,004
Sep 18 35.60 35.06 35.37 35.42 3,914,199
Sep 17 35.69 35.06 35.51 35.19 3,460,157
Sep 16 35.76 34.90 34.93 35.35 3,076,094
Sep 15 35.44 34.86 35.40 34.90 1,569,389
Sep 12 35.89 35.23 35.70 35.29 2,151,216
Sep 11 35.89 35.42 35.70 35.70 2,707,912
Sep 10 36.27 35.66 35.97 36.14 768,186
Sep 9 36.59 35.72 36.47 35.92 1,327,188
Sep 8 37.27 36.61 37.12 36.67 754,703
Sep 5 37.40 36.88 37.04 37.16 657,755
Sep 4 37.32 36.88 37.15 36.98 637,702
Sep 3 37.49 36.97 37.42 37.17 1,121,385
Sep 2 37.71 36.54 37.15 37.21 1,288,445
Aug 29 37.16 36.41 36.55 37.07 1,347,521
Aug 28 36.79 36.29 36.79 36.45 978,720
Aug 27 37.51 36.56 37.45 37.03 1,613,809
Aug 26 37.83 37.19 37.26 37.21 1,212,332
Aug 25 37.21 36.96 36.96 37.13 574,047
Aug 22 37.22 36.71 37.19 36.84 781,941
Aug 21 37.33 37.03 37.17 37.08 965,228
Aug 20 37.43 36.57 36.57 37.18 1,217,353
Aug 19 37.50 37.24 37.50 37.29 2,267,424
Aug 18 37.51 36.92 37.03 37.32 1,860,131
Aug 15 36.82 36.37 36.74 36.77 724,649
Aug 14 36.80 36.47 36.62 36.58 1,533,650
Aug 13 36.78 36.08 36.18 36.48 1,790,540
Aug 12 36.31 35.65 35.69 36.05 1,243,655
Aug 11 35.78 34.56 34.56 35.71 1,569,577
Aug 8 34.62 33.24 34.62 34.54 2,563,951
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.