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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	10.44	10.51	10.26	10.39	2,329,489	-0.09(-0.89%)
Jan 30, 2020	10.93	11.04	10.38	10.48	3,027,165	-0.64(-5.71%)
Jan 29, 2020	11.21	11.23	11.03	11.11	779,575	-0.07(-0.67%)
Jan 28, 2020	10.95	11.23	10.95	11.19	832,261	+0.24(+2.22%)
Jan 27, 2020	11.06	11.09	10.88	10.95	1,246,430	-0.33(-2.90%)
Jan 24, 2020	11.55	11.55	11.24	11.27	934,751	-0.26(-2.27%)
Jan 23, 2020	11.39	11.55	11.24	11.53	1,773,831	+0.00(+0.00%)
Jan 22, 2020	11.30	11.77	11.23	11.53	3,246,692	+0.33(+2.92%)
Jan 21, 2020	11.46	11.48	11.16	11.21	1,309,740	-0.38(-3.30%)
Jan 17, 2020	11.56	11.71	11.51	11.59	1,220,744	+0.10(+0.89%)
Jan 16, 2020	11.10	11.60	11.08	11.49	2,935,364	+0.37(+3.36%)
Jan 15, 2020	11.18	11.39	11.10	11.11	2,851,415	-0.09(-0.83%)
Jan 14, 2020	10.79	11.21	10.74	11.21	3,697,873	+0.35(+3.18%)
Jan 13, 2020	10.83	10.92	10.78	10.86	1,279,935	+0.03(+0.26%)
Jan 10, 2020	10.82	10.90	10.73	10.83	638,907	+0.05(+0.43%)
Jan 09, 2020	10.95	10.95	10.71	10.79	653,229	-0.09(-0.86%)
Jan 08, 2020	10.74	11.02	10.72	10.88	1,687,172	+0.12(+1.13%)
Jan 07, 2020	10.96	10.96	10.60	10.76	793,012	-0.21(-1.96%)
Jan 06, 2020	11.05	11.17	10.93	10.97	965,105	-0.12(-1.09%)
Jan 03, 2020	11.09	11.21	11.02	11.10	655,289	-0.09(-0.83%)
Jan 02, 2020	11.00	11.19	10.97	11.19	1,031,517	+0.23(+2.13%)
Dec 31, 2019	10.92	11.04	10.91	10.96	577,125	+0.06(+0.51%)
Dec 30, 2019	11.09	11.15	10.86	10.90	632,870	-0.18(-1.60%)
Dec 27, 2019	11.04	11.19	11.03	11.08	597,148	+0.08(+0.76%)
Dec 26, 2019	10.96	11.05	10.87	10.99	358,693	+0.08(+0.77%)
Dec 24, 2019	10.99	11.08	10.89	10.91	247,125	-0.07(-0.60%)
Dec 23, 2019	10.82	11.00	10.81	10.97	611,148	+0.14(+1.29%)
Dec 20, 2019	10.93	10.93	10.70	10.83	1,543,999	-0.05(-0.43%)
Dec 19, 2019	10.71	11.05	10.59	10.88	1,989,130	+0.15(+1.39%)
Dec 18, 2019	10.81	10.81	10.65	10.73	3,013,575	-0.10(-0.95%)
Dec 17, 2019	10.98	11.02	10.79	10.83	1,766,291	-0.14(-1.28%)
Dec 16, 2019	11.11	11.11	10.96	10.97	1,491,126	-0.11(-1.01%)
Dec 13, 2019	10.83	11.24	10.82	11.09	2,751,038	+0.12(+1.11%)
Dec 12, 2019	10.74	11.10	10.63	10.96	3,176,629	+0.28(+2.62%)
Dec 11, 2019	10.25	10.73	10.25	10.68	7,117,122	+0.52(+5.15%)
Dec 10, 2019	10.11	10.37	9.993	10.16	1,957,999	+0.11(+1.12%)
Dec 09, 2019	9.946	10.12	9.900	10.05	2,173,767	+0.11(+1.13%)
Dec 06, 2019	9.937	10.05	9.881	9.937	1,039,897	+0.05(+0.47%)
Dec 05, 2019	10.02	10.08	9.806	9.890	1,384,256	-0.13(-1.31%)
Dec 04, 2019	10.01	10.13	9.965	10.02	1,226,477	+0.11(+1.13%)
Dec 03, 2019	9.862	9.918	9.760	9.909	1,638,739	-0.07(-0.75%)
Dec 02, 2019	10.23	10.29	9.965	9.984	806,199	-0.26(-2.55%)
Nov 29, 2019	10.20	10.29	10.20	10.25	523,803	+0.01(+0.09%)
Nov 27, 2019	10.15	10.31	10.13	10.24	1,094,504	+0.07(+0.74%)
Nov 26, 2019	10.41	10.46	10.04	10.16	1,757,058	-0.25(-2.42%)
Nov 25, 2019	10.36	10.47	10.32	10.41	1,308,511	+0.05(+0.45%)
Nov 22, 2019	10.40	10.44	10.35	10.37	1,346,127	-0.01(-0.09%)
Nov 21, 2019	10.38	10.40	10.26	10.38	1,120,535	+0.06(+0.54%)
Nov 20, 2019	10.29	10.51	10.26	10.32	1,057,379	-0.08(-0.81%)
Nov 19, 2019	10.54	10.54	10.34	10.40	1,003,666	-0.10(-0.98%)
Nov 18, 2019	10.51	10.59	10.43	10.51	853,500	-0.01(-0.09%)
Nov 15, 2019	10.75	10.83	10.50	10.52	1,066,665	-0.20(-1.83%)
Nov 14, 2019	10.46	10.74	10.43	10.71	1,329,283	+0.21(+2.05%)
Nov 13, 2019	10.36	10.63	10.34	10.50	670,507	+0.06(+0.54%)
Nov 12, 2019	10.71	10.72	10.41	10.44	1,002,765	-0.24(-2.27%)
Nov 11, 2019	10.46	10.73	10.34	10.68	1,457,605	-0.08(-0.78%)
Nov 08, 2019	10.87	10.99	10.73	10.77	528,193	-0.21(-1.87%)
Nov 07, 2019	10.93	11.10	10.88	10.97	1,122,286	+0.13(+1.21%)
Nov 06, 2019	10.75	10.87	10.53	10.84	1,293,642	+0.10(+0.96%)
Nov 05, 2019	10.79	10.87	10.68	10.74	1,785,833	+0.00(+0.00%)
Nov 04, 2019	10.62	10.76	10.60	10.74	2,186,382	+0.19(+1.77%)

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.