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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	10.49	10.50	10.23	10.30	2,029,372	-0.19(-1.78%)
Oct 30, 2019	10.69	10.76	10.44	10.49	1,715,015	-0.22(-2.09%)
Oct 29, 2019	10.77	10.80	10.54	10.71	1,632,039	-0.15(-1.37%)
Oct 28, 2019	10.86	11.02	10.77	10.86	1,666,727	+0.04(+0.34%)
Oct 25, 2019	10.08	11.04	10.08	10.82	1,690,014	+0.78(+7.80%)
Oct 24, 2019	10.39	10.39	10.04	10.04	1,006,997	-0.26(-2.53%)
Oct 23, 2019	10.07	10.31	10.03	10.30	895,005	+0.17(+1.66%)
Oct 22, 2019	10.22	10.38	10.11	10.13	1,051,169	-0.08(-0.82%)
Oct 21, 2019	10.25	10.36	10.15	10.22	1,357,887	-0.03(-0.27%)
Oct 18, 2019	10.31	10.40	10.23	10.25	1,368,316	-0.07(-0.63%)
Oct 17, 2019	10.36	10.51	10.26	10.31	2,514,805	-0.06(-0.54%)
Oct 16, 2019	10.34	10.45	10.25	10.37	985,081	+0.07(+0.63%)
Oct 15, 2019	10.32	10.39	10.24	10.30	2,672,926	-0.03(-0.27%)
Oct 14, 2019	10.01	10.35	9.910	10.33	2,402,270	+0.40(+4.04%)
Oct 11, 2019	9.667	9.966	9.667	9.928	1,156,568	+0.37(+3.90%)
Oct 10, 2019	9.145	9.574	9.136	9.555	1,219,430	+0.39(+4.27%)
Oct 09, 2019	9.257	9.332	9.071	9.164	696,708	-0.01(-0.10%)
Oct 08, 2019	9.117	9.285	8.996	9.173	934,971	+0.04(+0.41%)
Oct 07, 2019	9.108	9.290	9.108	9.136	701,009	-0.04(-0.41%)
Oct 04, 2019	8.987	9.248	8.987	9.173	850,746	+0.21(+2.39%)
Oct 03, 2019	8.838	9.052	8.772	8.959	608,290	+0.12(+1.37%)
Oct 02, 2019	9.145	9.164	8.828	8.838	933,801	-0.35(-3.85%)
Oct 01, 2019	9.136	9.271	9.071	9.192	852,348	+0.07(+0.82%)
Sep 30, 2019	8.847	9.257	8.772	9.117	1,409,145	+0.26(+2.95%)
Sep 27, 2019	9.005	9.089	8.782	8.856	1,882,132	-0.07(-0.83%)
Sep 26, 2019	9.686	9.705	8.931	8.931	3,420,567	-0.76(-7.88%)
Sep 25, 2019	9.770	9.807	9.621	9.695	2,042,016	-0.13(-1.33%)
Sep 24, 2019	9.928	9.966	9.770	9.826	2,294,501	-0.09(-0.94%)
Sep 23, 2019	9.742	9.952	9.691	9.919	2,847,671	+0.09(+0.95%)
Sep 20, 2019	9.667	10.00	9.537	9.826	2,439,821	+0.20(+2.03%)
Sep 19, 2019	9.751	9.830	9.583	9.630	1,473,576	-0.16(-1.62%)
Sep 18, 2019	9.574	9.854	9.574	9.789	1,804,227	+0.17(+1.74%)
Sep 17, 2019	9.211	9.649	9.192	9.621	1,770,764	+0.34(+3.61%)
Sep 16, 2019	9.117	9.369	9.047	9.285	1,250,897	+0.16(+1.74%)
Sep 13, 2019	8.726	9.136	8.726	9.127	1,638,525	+0.40(+4.59%)
Sep 12, 2019	8.782	8.940	8.707	8.726	913,069	-0.07(-0.74%)
Sep 11, 2019	8.772	8.828	8.614	8.791	1,230,844	+0.07(+0.86%)
Sep 10, 2019	8.539	8.763	8.511	8.716	2,027,231	+0.16(+1.85%)
Sep 09, 2019	8.633	8.754	8.465	8.558	1,104,120	+0.00(+0.00%)
Sep 06, 2019	8.250	8.595	8.250	8.558	1,103,577	+0.31(+3.73%)
Sep 05, 2019	8.381	8.493	8.166	8.250	1,811,793	+0.00(+0.00%)
Sep 04, 2019	7.980	8.302	7.980	8.250	1,730,895	+0.30(+3.75%)
Sep 03, 2019	8.232	8.232	7.882	7.952	1,395,673	-0.29(-3.51%)
Aug 30, 2019	7.794	8.260	7.747	8.241	2,367,200	+0.49(+6.38%)
Aug 29, 2019	7.560	7.784	7.560	7.747	685,617	+0.21(+2.85%)
Aug 28, 2019	7.355	7.602	7.281	7.532	1,216,598	+0.14(+1.89%)
Aug 27, 2019	7.346	7.505	7.299	7.393	1,687,356	+0.10(+1.41%)
Aug 26, 2019	7.225	7.309	7.164	7.290	1,139,074	+0.10(+1.43%)
Aug 23, 2019	7.085	7.346	7.085	7.188	1,758,559	+0.04(+0.52%)
Aug 22, 2019	7.244	7.290	7.048	7.150	1,317,032	-0.08(-1.16%)
Aug 21, 2019	7.411	7.430	7.169	7.234	769,490	-0.13(-1.77%)
Aug 20, 2019	7.299	7.505	7.262	7.365	1,067,532	+0.01(+0.13%)
Aug 19, 2019	7.411	7.458	7.341	7.355	1,274,755	-0.01(-0.13%)
Aug 16, 2019	7.309	7.435	7.244	7.365	2,272,911	+0.11(+1.54%)
Aug 15, 2019	7.206	7.318	6.917	7.253	4,115,273	+0.05(+0.65%)
Aug 14, 2019	7.654	7.710	7.160	7.206	4,272,742	-0.51(-6.64%)
Aug 13, 2019	7.980	8.092	7.691	7.719	1,923,447	-0.23(-2.93%)
Aug 12, 2019	8.064	8.110	7.877	7.952	2,411,973	-0.21(-2.51%)
Aug 09, 2019	8.399	8.418	8.120	8.157	2,107,825	-0.23(-2.78%)
Aug 08, 2019	8.539	8.586	8.292	8.390	1,304,403	-0.16(-1.85%)
Aug 07, 2019	8.157	8.549	8.064	8.549	1,760,880	+0.32(+3.85%)
Aug 06, 2019	8.390	8.418	8.120	8.232	1,716,341	-0.09(-1.12%)
Aug 05, 2019	8.763	8.791	8.325	8.325	3,713,701	-0.59(-6.59%)
Aug 02, 2019	8.828	8.922	8.763	8.912	1,758,880	+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.