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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	9.706	9.805	9.400	9.499	1,341,841	-0.30(-3.07%)
Oct 28, 2021	10.08	10.08	9.738	9.799	1,708,672	-0.23(-2.25%)
Oct 27, 2021	9.997	10.09	9.968	10.02	1,529,655	-0.03(-0.28%)
Oct 26, 2021	10.39		10.02	10.05	2,391,943	-0.27(-2.64%)
Oct 25, 2021	10.54	10.71	9.940	10.33	4,154,304	-0.28(-2.65%)
Oct 22, 2021	10.96	11.01	10.51	10.61	1,025,187	-0.38(-3.50%)
Oct 21, 2021	11.05	11.07	10.78	10.99	1,129,317	-0.10(-0.93%)
Oct 20, 2021	11.07	11.20	11.00	11.09	500,086	+0.08(+0.77%)
Oct 19, 2021	11.21	11.21	10.94	11.01	816,770	-0.05(-0.42%)
Oct 18, 2021	11.20	11.21	11.02	11.06	458,494	-0.19(-1.67%)
Oct 15, 2021	11.22	11.34	11.06	11.24	1,133,717	+0.19(+1.70%)
Oct 14, 2021	10.99	11.14	10.97	11.06	809,351	+0.12(+1.12%)
Oct 13, 2021	10.93	11.05	10.82	10.94	636,717	+0.09(+0.87%)
Oct 12, 2021	10.54	10.92	10.54	10.84	1,000,715	+0.26(+2.48%)
Oct 11, 2021	10.70	10.81	10.53	10.58	1,266,425	-0.18(-1.66%)
Oct 08, 2021	10.79	10.94	10.70	10.76	900,811	-0.05(-0.44%)
Oct 07, 2021	10.81	11.11	10.76	10.80	1,321,340	+0.06(+0.52%)
Oct 06, 2021	10.60	10.81	10.48	10.75	1,600,622	+0.03(+0.26%)
Oct 05, 2021	10.45	10.79	10.31	10.72	2,449,139	+0.32(+3.07%)
Oct 04, 2021	10.43	10.59	10.24	10.40	1,415,464	-0.10(-0.98%)
Oct 01, 2021	10.33	10.63	10.31	10.50	1,627,816	+0.20(+1.91%)
Sep 30, 2021	10.50	10.54	10.30	10.31	2,994,775	-0.17(-1.61%)
Sep 29, 2021	10.55	10.64	10.43	10.48	600,042	-0.06(-0.54%)
Sep 28, 2021	10.91	11.28	10.50	10.53	952,012	-0.41(-3.77%)
Sep 27, 2021	11.03	11.27	10.90	10.94	948,459	-0.09(-0.85%)
Sep 24, 2021	11.38	11.38	11.04	11.04	1,490,649	-0.39(-3.45%)
Sep 23, 2021	11.55	11.66	11.42	11.43	706,830	-0.07(-0.65%)
Sep 22, 2021	11.40	11.70	11.32	11.51	503,341	+0.19(+1.66%)
Sep 21, 2021	11.39	11.47	11.09	11.32	1,257,813	+0.05(+0.42%)
Sep 20, 2021	11.40	11.58	11.15	11.27	1,138,360	-0.44(-3.77%)
Sep 17, 2021	11.81	11.83	11.51	11.71	1,400,813	-0.11(-0.95%)
Sep 16, 2021	11.76	11.85	11.56	11.83	549,360	+0.01(+0.08%)
Sep 15, 2021	11.49	11.84	11.38	11.82	1,203,615	+0.32(+2.78%)
Sep 14, 2021	11.60	11.76	11.43	11.50	742,369	-0.06(-0.49%)
Sep 13, 2021	11.60	11.72	11.49	11.55	720,926	+0.05(+0.41%)
Sep 10, 2021	11.94	12.01	11.49	11.51	919,154	-0.32(-2.70%)
Sep 09, 2021	11.70	11.86	11.64	11.83	1,250,473	+0.08(+0.64%)
Sep 08, 2021	11.89	11.92	11.73	11.75	380,740	-0.17(-1.42%)
Sep 07, 2021	11.73	11.98	11.68	11.92	1,257,435	+0.17(+1.44%)
Sep 03, 2021	12.13	12.13	11.75	11.75	715,336	-0.35(-2.87%)
Sep 02, 2021	11.96	12.12	11.82	12.10	603,339	+0.12(+1.02%)
Sep 01, 2021	12.46	12.55	11.94	11.98	764,690	-0.35(-2.82%)
Aug 31, 2021	12.02	12.37	12.02	12.32	893,096	+0.31(+2.58%)
Aug 30, 2021	12.05	12.07	11.86	12.01	662,336	+0.03(+0.24%)
Aug 27, 2021	11.66	12.00	11.66	11.99	654,654	+0.25(+2.16%)
Aug 26, 2021	11.71	11.80	11.61	11.73	1,013,069	-0.08(-0.64%)
Aug 25, 2021	12.02	12.03	11.60	11.81	1,156,126	-0.24(-2.03%)
Aug 24, 2021	11.90	12.10	11.83	12.05	578,494	+0.19(+1.58%)
Aug 23, 2021	11.64	11.92	11.56	11.86	666,707	+0.36(+3.10%)
Aug 20, 2021	11.47	11.60	11.42	11.51	859,004	-0.05(-0.41%)
Aug 19, 2021	11.85	11.88	11.47	11.55	859,220	-0.43(-3.60%)
Aug 18, 2021	11.78	12.12	11.78	11.99	1,990,820	+0.13(+1.11%)
Aug 17, 2021	11.81	12.10	11.74	11.86	602,702	-0.10(-0.86%)
Aug 16, 2021	12.01	12.18	11.88	11.96	639,972	-0.06(-0.47%)
Aug 13, 2021	11.86	12.05	11.69	12.01	945,040	+0.21(+1.75%)
Aug 12, 2021	12.14	12.14	11.79	11.81	1,517,269	-0.38(-3.08%)
Aug 11, 2021	12.25	12.30	12.12	12.18	619,814	-0.06(-0.46%)
Aug 10, 2021	12.16	12.24	11.99	12.24	847,112	+0.04(+0.31%)
Aug 09, 2021	12.25	12.31	12.20	12.20	628,534	-0.09(-0.76%)
Aug 06, 2021	12.40	12.47	12.24	12.30	997,234	-0.03(-0.23%)
Aug 05, 2021	12.34	12.38	12.12	12.32	1,161,597	+0.20(+1.63%)
Aug 04, 2021	12.53	12.62	12.03	12.13	1,247,941	-0.52(-4.08%)
Aug 03, 2021	12.44	12.69	12.23	12.64	2,104,807	+0.18(+1.43%)

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.