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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	4.932	5.008	4.814	4.970	2,935,437	+0.05(+0.96%)
Oct 28, 2022	4.753	5.008	4.753	4.923	3,314,997	+0.14(+2.97%)
Oct 27, 2022	4.923	5.037	4.781	4.781	2,258,281	-0.12(-2.51%)
Oct 26, 2022	4.942	5.018	4.895	4.904	2,558,807	-0.02(-0.38%)
Oct 25, 2022	4.857	5.018	4.857	4.923	1,653,460	+0.04(+0.78%)
Oct 24, 2022	5.056	5.056	4.809	4.885	2,204,301	-0.08(-1.53%)
Oct 21, 2022	4.904	5.027	4.895	4.961	1,565,605	+0.01(+0.19%)
Oct 20, 2022	4.866	5.018	4.847	4.951	1,228,834	+0.09(+1.75%)
Oct 19, 2022	4.932	4.956	4.805	4.866	1,391,047	-0.11(-2.28%)
Oct 18, 2022	5.169	5.188	4.914	4.980	1,415,887	-0.07(-1.31%)
Oct 17, 2022	4.923	5.079	4.899	5.046	3,271,138	+0.26(+5.34%)
Oct 14, 2022	5.103	5.103	4.790	4.790	1,944,674	-0.27(-5.42%)
Oct 13, 2022	4.970	5.155	4.895	5.065	4,982,826	+0.02(+0.38%)
Oct 12, 2022	4.989	5.084	4.942	5.046	1,993,998	+0.06(+1.14%)
Oct 11, 2022	5.008	5.074	4.932	4.989	2,167,689	-0.02(-0.38%)
Oct 10, 2022	5.008	5.112	4.961	5.008	1,134,085	+0.03(+0.57%)
Oct 07, 2022	5.046	5.046	4.956	4.980	1,577,315	-0.10(-2.05%)
Oct 06, 2022	5.198	5.207	4.928	5.084	4,058,014	-0.16(-3.07%)
Oct 05, 2022	5.292	5.321	5.112	5.245	1,930,778	-0.13(-2.46%)
Oct 04, 2022	5.254	5.406	5.216	5.377	2,759,013	+0.23(+4.41%)
Oct 03, 2022	5.198	5.216	5.065	5.150	1,847,743	+0.06(+1.12%)
Sep 30, 2022	5.226	5.292	5.074	5.093	2,044,512	-0.13(-2.54%)
Sep 29, 2022	5.283	5.354	5.193	5.226	2,810,667	-0.13(-2.47%)
Sep 28, 2022	5.150	5.444	5.150	5.358	4,558,843	+0.19(+3.66%)
Sep 27, 2022	5.122	5.264	5.112	5.169	1,834,406	+0.08(+1.49%)
Sep 26, 2022	5.311	5.377	5.074	5.093	1,518,298	-0.27(-4.95%)
Sep 23, 2022	5.425	5.425	5.254	5.358	1,720,924	-0.11(-2.08%)
Sep 22, 2022	5.472	5.529	5.415	5.472	1,097,402	-0.03(-0.52%)
Sep 21, 2022	5.680	5.756	5.500	5.500	1,581,468	-0.23(-3.97%)
Sep 20, 2022	5.728	5.851	5.671	5.728	1,329,341	-0.08(-1.31%)
Sep 19, 2022	5.728	5.813	5.605	5.803	1,062,536	+0.14(+2.51%)
Sep 16, 2022	5.784	5.784	5.600	5.661	828,556	-0.20(-3.39%)
Sep 15, 2022	5.879	5.998	5.813	5.860	941,105	-0.04(-0.64%)
Sep 14, 2022	6.050	6.050	5.856	5.898	741,651	-0.12(-2.04%)
Sep 13, 2022	6.106	6.220	6.016	6.021	800,270	-0.27(-4.36%)
Sep 12, 2022	6.125	6.315	6.125	6.296	737,862	+0.21(+3.42%)
Sep 09, 2022	5.955	6.097	5.926	6.087	748,009	+0.17(+2.88%)
Sep 08, 2022	5.945	5.955	5.794	5.917	871,207	-0.07(-1.11%)
Sep 07, 2022	5.879	6.002	5.737	5.983	2,158,705	+0.10(+1.77%)
Sep 06, 2022	6.050	6.116	5.794	5.879	954,863	-0.15(-2.51%)
Sep 02, 2022	5.926	6.059	5.851	6.031	1,140,563	+0.12(+2.08%)
Sep 01, 2022	5.945	5.983	5.756	5.908	1,746,901	-0.09(-1.42%)
Aug 31, 2022	6.229	6.239	5.964	5.993	2,339,800	-0.18(-2.91%)
Aug 30, 2022	6.324	6.386	6.116	6.173	924,992	-0.14(-2.25%)
Aug 29, 2022	6.428	6.532	6.300	6.315	979,268	-0.15(-2.34%)
Aug 26, 2022	6.580	6.665	6.409	6.466	1,422,738	-0.15(-2.29%)
Aug 25, 2022	6.532	6.618	6.476	6.618	1,584,089	+0.14(+2.19%)
Aug 24, 2022	6.485	6.561	6.438	6.476	1,229,570	-0.01(-0.15%)
Aug 23, 2022	6.428	6.532	6.409	6.485	1,114,321	+0.09(+1.33%)
Aug 22, 2022	6.542	6.580	6.390	6.400	1,212,787	-0.29(-4.38%)
Aug 19, 2022	6.731	6.741	6.646	6.693	803,408	-0.12(-1.81%)
Aug 18, 2022	6.712	6.845	6.523	6.816	1,242,081	+0.10(+1.55%)
Aug 17, 2022	7.006	7.015	6.646	6.712	1,540,337	-0.35(-4.96%)
Aug 16, 2022	7.100	7.100	6.954	7.063	1,667,715	-0.01(-0.13%)
Aug 15, 2022	7.025	7.105	7.006	7.072	1,192,984	+0.00(+0.00%)
Aug 12, 2022	7.006	7.119	6.944	7.072	1,938,615	+0.12(+1.77%)
Aug 11, 2022	7.119	7.176	6.911	6.949	1,581,639	-0.15(-2.13%)
Aug 10, 2022	7.053	7.242	6.987	7.100	3,704,312	+0.16(+2.32%)
Aug 09, 2022	7.034	7.034	6.883	6.939	821,591	-0.09(-1.35%)
Aug 08, 2022	6.949	7.167	6.949	7.034	2,278,118	+0.09(+1.36%)
Aug 05, 2022	7.006	7.100	6.854	6.939	2,296,507	-0.13(-1.87%)
Aug 04, 2022	7.006	7.157	7.006	7.072	1,756,581	+0.04(+0.54%)
Aug 03, 2022	7.025	7.115	6.992	7.034	1,541,572	+0.02(+0.27%)
Aug 02, 2022	7.347	7.394	7.015	7.015	1,679,767	-0.35(-4.76%)

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.