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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	5.624	5.822	5.586	5.822	5,682,619	+0.24(+4.24%)
Jan 30, 2023	5.642	5.699	5.586	5.586	2,537,949	-0.09(-1.50%)
Jan 27, 2023	5.680	5.742	5.642	5.671	2,948,481	+0.02(+0.34%)
Jan 26, 2023	5.567	5.690	5.510	5.652	4,491,825	+0.10(+1.88%)
Jan 25, 2023	5.491	5.576	5.444	5.548	2,585,706	+0.03(+0.51%)
Jan 24, 2023	5.661	5.718	5.491	5.519	4,653,239	-0.07(-1.19%)
Jan 23, 2023	5.680	5.699	5.548	5.586	3,682,518	+0.09(+1.72%)
Jan 20, 2023	5.444	5.510	5.368	5.491	4,573,288	+0.08(+1.40%)
Jan 19, 2023	5.387	5.463	5.349	5.415	3,365,051	-0.02(-0.35%)
Jan 18, 2023	5.406	5.491	5.368	5.434	4,200,523	+0.07(+1.23%)
Jan 17, 2023	5.349	5.491	5.292	5.368	5,609,432	+0.04(+0.71%)
Jan 13, 2023	5.046	5.368	5.037	5.330	8,955,576	+0.23(+4.45%)
Jan 12, 2023	5.008	5.207	4.989	5.103	5,188,428	+0.12(+2.47%)
Jan 11, 2023	4.923	5.056	4.852	4.980	7,228,022	+0.13(+2.73%)
Jan 10, 2023	4.790	4.857	4.767	4.847	3,687,540	+0.08(+1.59%)
Jan 09, 2023	4.809	4.857	4.738	4.771	3,070,523	+0.02(+0.40%)
Jan 06, 2023	4.696	4.828	4.625	4.753	8,089,042	+0.10(+2.24%)
Jan 05, 2023	4.592	4.715	4.558	4.648	3,448,908	+0.06(+1.24%)
Jan 04, 2023	4.497	4.620	4.431	4.592	2,954,095	+0.21(+4.75%)
Jan 03, 2023	4.364	4.478	4.308	4.383	2,215,285	+0.07(+1.54%)
Dec 30, 2022	4.355	4.412	4.298	4.317	3,708,247	-0.06(-1.30%)
Dec 29, 2022	4.279	4.459	4.270	4.374	2,754,536	+0.13(+3.12%)
Dec 28, 2022	4.308	4.407	4.237	4.241	3,111,354	-0.09(-2.18%)
Dec 27, 2022	4.516	4.516	4.327	4.336	2,252,125	-0.16(-3.58%)
Dec 23, 2022	4.327	4.502	4.322	4.497	2,240,261	+0.16(+3.71%)
Dec 22, 2022	4.364	4.412	4.251	4.336	3,710,482	-0.08(-1.72%)
Dec 21, 2022	4.402	4.473	4.374	4.412	3,856,914	+0.05(+1.08%)
Dec 20, 2022	4.402	4.497	4.355	4.364	3,902,213	-0.05(-1.07%)
Dec 19, 2022	4.506	4.587	4.398	4.412	6,552,612	-0.10(-2.31%)
Dec 16, 2022	4.535	4.582	4.440	4.516	3,507,965	-0.07(-1.45%)
Dec 15, 2022	4.819	4.819	4.577	4.582	3,531,405	-0.31(-6.38%)
Dec 14, 2022	4.885	4.966	4.696	4.895	6,671,485	-0.06(-1.15%)
Dec 13, 2022	4.753	5.198	4.734	4.951	12,108,333	+0.40(+8.73%)
Dec 12, 2022	4.667	4.672	4.478	4.554	2,112,878	-0.11(-2.43%)
Dec 09, 2022	4.828	4.828	4.639	4.667	2,191,368	-0.16(-3.33%)
Dec 08, 2022	4.809	4.895	4.790	4.828	1,972,981	+0.04(+0.79%)
Dec 07, 2022	4.781	4.819	4.634	4.790	4,421,724	+0.00(+0.00%)
Dec 06, 2022	4.838	4.890	4.738	4.790	3,939,887	-0.06(-1.17%)
Dec 05, 2022	4.923	4.942	4.776	4.847	2,610,577	-0.12(-2.48%)
Dec 02, 2022	5.084	5.112	4.923	4.970	2,301,973	-0.22(-4.20%)
Dec 01, 2022	5.207	5.261	5.131	5.188	4,049,081	+0.02(+0.37%)
Nov 30, 2022	5.103	5.207	5.037	5.169	5,210,288	+0.12(+2.44%)
Nov 29, 2022	5.264	5.330	5.027	5.046	3,944,991	-0.26(-4.82%)
Nov 28, 2022	5.245	5.453	5.198	5.302	5,963,111	+0.06(+1.08%)
Nov 25, 2022	5.103	5.283	5.103	5.245	2,318,646	+0.19(+3.75%)
Nov 23, 2022	5.160	5.235	5.056	5.056	4,015,248	-0.13(-2.55%)
Nov 22, 2022	5.084	5.235	5.027	5.188	3,953,638	+0.16(+3.20%)
Nov 21, 2022	5.103	5.112	4.843	5.027	3,723,040	-0.09(-1.67%)
Nov 18, 2022	5.188	5.245	5.032	5.112	2,963,224	-0.03(-0.55%)
Nov 17, 2022	5.235	5.321	5.131	5.141	1,975,991	-0.22(-4.06%)
Nov 16, 2022	5.377	5.415	5.302	5.358	2,217,972	-0.03(-0.53%)
Nov 15, 2022	5.491	5.576	5.344	5.387	3,449,296	-0.01(-0.18%)
Nov 14, 2022	5.387	5.515	5.335	5.396	4,372,580	-0.03(-0.52%)
Nov 11, 2022	5.046	5.524	5.037	5.425	5,641,228	+0.39(+7.71%)
Nov 10, 2022	4.989	5.056	4.906	5.037	5,455,467	+0.21(+4.31%)
Nov 09, 2022	4.942	4.961	4.828	4.828	2,750,694	-0.18(-3.59%)
Nov 08, 2022	4.942	5.056	4.885	5.008	5,614,650	+0.09(+1.73%)
Nov 07, 2022	4.951	4.994	4.871	4.923	2,547,085	+0.04(+0.78%)
Nov 04, 2022	5.027	5.056	4.790	4.885	3,689,360	-0.08(-1.53%)
Nov 03, 2022	4.999	5.013	4.857	4.961	8,406,420	-0.02(-0.38%)
Nov 02, 2022	5.056			4.980	2,742,354	-0.10(-2.05%)

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.