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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	10.48	10.49	10.22	10.29	2,031,393	-0.19(-1.78%)
Oct 30, 2019	10.68	10.75	10.43	10.48	1,716,723	-0.22(-2.09%)
Oct 29, 2019	10.76	10.79	10.53	10.70	1,633,664	-0.15(-1.37%)
Oct 28, 2019	10.85	11.01	10.76	10.85	1,668,387	+0.04(+0.34%)
Oct 25, 2019	10.07	11.03	10.07	10.81	1,691,697	+0.78(+7.80%)
Oct 24, 2019	10.37	10.37	10.03	10.03	1,008,000	-0.26(-2.53%)
Oct 23, 2019	10.06	10.30	10.02	10.29	895,896	+0.17(+1.66%)
Oct 22, 2019	10.21	10.37	10.10	10.12	1,052,216	-0.08(-0.82%)
Oct 21, 2019	10.24	10.35	10.14	10.21	1,359,240	-0.03(-0.27%)
Oct 18, 2019	10.30	10.39	10.22	10.24	1,369,679	-0.07(-0.63%)
Oct 17, 2019	10.35	10.50	10.25	10.30	2,517,309	-0.06(-0.54%)
Oct 16, 2019	10.33	10.44	10.24	10.36	986,062	+0.07(+0.63%)
Oct 15, 2019	10.31	10.38	10.23	10.29	2,675,587	-0.03(-0.27%)
Oct 14, 2019	10.00	10.34	9.900	10.32	2,404,662	+0.40(+4.04%)
Oct 11, 2019	9.658	9.956	9.658	9.918	1,157,720	+0.37(+3.90%)
Oct 10, 2019	9.136	9.565	9.127	9.546	1,220,644	+0.39(+4.27%)
Oct 09, 2019	9.248	9.322	9.062	9.155	697,402	-0.01(-0.10%)
Oct 08, 2019	9.108	9.276	8.987	9.164	935,902	+0.04(+0.41%)
Oct 07, 2019	9.099	9.281	9.099	9.127	701,707	-0.04(-0.41%)
Oct 04, 2019	8.978	9.239	8.978	9.164	851,593	+0.21(+2.39%)
Oct 03, 2019	8.829	9.043	8.764	8.950	608,896	+0.12(+1.37%)
Oct 02, 2019	9.136	9.155	8.820	8.829	934,731	-0.35(-3.85%)
Oct 01, 2019	9.127	9.262	9.062	9.183	853,197	+0.07(+0.82%)
Sep 30, 2019	8.838	9.248	8.764	9.108	1,410,548	+0.26(+2.95%)
Sep 27, 2019	8.996	9.080	8.773	8.847	1,884,006	-0.07(-0.84%)
Sep 26, 2019	9.676	9.695	8.922	8.922	3,423,973	-0.76(-7.88%)
Sep 25, 2019	9.760	9.797	9.611	9.686	2,044,049	-0.13(-1.33%)
Sep 24, 2019	9.918	9.956	9.760	9.816	2,296,786	-0.09(-0.94%)
Sep 23, 2019	9.732	9.942	9.681	9.909	2,850,507	+0.09(+0.95%)
Sep 20, 2019	9.658	9.993	9.527	9.816	2,442,250	+0.20(+2.03%)
Sep 19, 2019	9.742	9.821	9.574	9.620	1,475,044	-0.16(-1.62%)
Sep 18, 2019	9.565	9.844	9.565	9.779	1,806,024	+0.17(+1.74%)
Sep 17, 2019	9.201	9.639	9.183	9.611	1,772,527	+0.34(+3.61%)
Sep 16, 2019	9.108	9.360	9.038	9.276	1,252,142	+0.16(+1.74%)
Sep 13, 2019	8.717	9.127	8.717	9.118	1,640,157	+0.40(+4.59%)
Sep 12, 2019	8.773	8.931	8.698	8.717	913,978	-0.07(-0.74%)
Sep 11, 2019	8.764	8.820	8.605	8.782	1,232,070	+0.07(+0.86%)
Sep 10, 2019	8.531	8.754	8.503	8.708	2,029,249	+0.16(+1.85%)
Sep 09, 2019	8.624	8.745	8.456	8.549	1,105,220	+0.00(+0.00%)
Sep 06, 2019	8.242	8.587	8.242	8.549	1,104,676	+0.31(+3.73%)
Sep 05, 2019	8.373	8.484	8.158	8.242	1,813,597	+0.00(+0.00%)
Sep 04, 2019	7.972	8.293	7.972	8.242	1,732,619	+0.30(+3.75%)
Sep 03, 2019	8.223	8.223	7.874	7.944	1,397,062	-0.29(-3.51%)
Aug 30, 2019	7.786	8.251	7.739	8.233	2,369,557	+0.49(+6.38%)
Aug 29, 2019	7.553	7.776	7.553	7.739	686,299	+0.21(+2.85%)
Aug 28, 2019	7.348	7.595	7.274	7.525	1,217,809	+0.14(+1.89%)
Aug 27, 2019	7.339	7.497	7.292	7.385	1,689,036	+0.10(+1.41%)
Aug 26, 2019	7.218	7.301	7.157	7.283	1,140,208	+0.10(+1.43%)
Aug 23, 2019	7.078	7.339	7.078	7.180	1,760,310	+0.04(+0.52%)
Aug 22, 2019	7.236	7.283	7.041	7.143	1,318,344	-0.08(-1.16%)
Aug 21, 2019	7.404	7.423	7.162	7.227	770,256	-0.13(-1.77%)
Aug 20, 2019	7.292	7.497	7.255	7.357	1,068,595	+0.01(+0.13%)
Aug 19, 2019	7.404	7.450	7.334	7.348	1,276,025	-0.01(-0.13%)
Aug 16, 2019	7.301	7.427	7.236	7.357	2,275,174	+0.11(+1.54%)
Aug 15, 2019	7.199	7.311	6.910	7.246	4,119,370	+0.05(+0.65%)
Aug 14, 2019	7.646	7.702	7.152	7.199	4,276,996	-0.51(-6.64%)
Aug 13, 2019	7.972	8.084	7.683	7.711	1,925,363	-0.23(-2.93%)
Aug 12, 2019	8.056	8.102	7.870	7.944	2,414,375	-0.20(-2.51%)
Aug 09, 2019	8.391	8.410	8.112	8.149	2,109,924	-0.23(-2.78%)
Aug 08, 2019	8.531	8.577	8.284	8.382	1,305,702	-0.16(-1.85%)
Aug 07, 2019	8.149	8.540	8.056	8.540	1,762,633	+0.32(+3.85%)
Aug 06, 2019	8.382	8.410	8.112	8.223	1,718,050	-0.09(-1.12%)
Aug 05, 2019	8.754	8.782	8.317	8.317	3,717,399	-0.59(-6.59%)
Aug 02, 2019	8.820	8.913	8.754	8.903	1,760,632	+0.03(+0.31%)

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.