FRA, TLV1 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, TLV1: GRUPO TELEVISA CPO ALD

28 Aug 2025

LAST: 0.4460	CHANGE: 0.05	OPEN: 0.4460	HIGH: 0.4460	ASK: 0.0000	VOLUME: 500
LAST: 0.4460	CHG(%): 11.50	PREV: 0.4000	LOW: 0.4460	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.4460	0.4460	0.4460	0.4460	500
27 Aug 25	0.4000	0.4000	0.4000	0.4000	500
26 Aug 25	0.4000	0.4000	0.4000	0.4000	500
25 Aug 25	0.3940	0.3940	0.3940	0.3940	500
22 Aug 25	0.3780	0.3780	0.3780	0.3780	500
21 Aug 25	0.3800	0.3800	0.3800	0.3800	500
20 Aug 25	0.3940	0.3940	0.3940	0.3940	500
19 Aug 25	0.3980	0.3980	0.3980	0.3980	500
18 Aug 25	0.3920	0.3920	0.3920	0.3920	500
15 Aug 25	0.3800	0.3800	0.3800	0.3800	500

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.40
MA10:	0.40
MA20:	0.40
MA50:	0.38
MA100:	0.34
MA200:	0.33
STO9:	100.00
STO14:	100.00
RSI14:	68.12
MTM14:	0.06
ROC14:	0.16
ATR:	0.01
Week High:	0.45
Week Low:	0.38
Month High:	0.47
Month Low:	0.36
Year High:	0.47
Year Low:	0.25
Volatility:	33.73

RECENT DIVIDENDS

Date	Amount
30 May 2025	$0.02
30 May 2024	$0.02
29 May 2024	$0.35
29 May 2023	$0.02
27 May 2022	$0.02
27 May 2021	$0.02
29 May 2019	$0.02
29 May 2018	$0.02
26 May 2017	$0.02
26 May 2016	$0.02