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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	21.20	21.28	20.56	20.71	2,340,914	+0.02(+0.08%)
Nov 29, 2007	20.21	20.80	20.15	20.69	1,748,763	+0.15(+0.75%)
Nov 28, 2007	19.79	20.76	19.79	20.54	3,043,831	+0.75(+3.77%)
Nov 27, 2007	19.63	19.91	19.14	19.79	3,068,573	+0.37(+1.90%)
Nov 26, 2007	19.60	19.90	19.39	19.42	1,513,450	-0.28(-1.44%)
Nov 23, 2007	19.79	20.02	19.53	19.71	773,895	+0.09(+0.44%)
Nov 21, 2007	19.62	19.86	19.37	19.62	1,518,847	-0.27(-1.34%)
Nov 20, 2007	20.29	20.46	19.56	19.89	1,496,089	-0.25(-1.23%)
Nov 19, 2007	20.59	20.61	19.90	20.14	1,391,751	-0.51(-2.49%)
Nov 16, 2007	20.40	20.66	20.14	20.65	1,336,198	+0.34(+1.69%)
Nov 15, 2007	20.03	20.67	19.90	20.31	2,020,227	-0.04(-0.21%)
Nov 14, 2007	20.15	20.56	20.13	20.35	3,795,095	+0.31(+1.54%)
Nov 13, 2007	19.36	20.14	19.36	20.04	6,401,120	+1.16(+6.13%)
Nov 12, 2007	18.92	19.37	18.88	18.88	4,906,635	-0.27(-1.39%)
Nov 09, 2007	19.21	19.64	19.06	19.15	6,554,842	-0.54(-2.74%)
Nov 08, 2007	20.31	20.35	19.15	19.69	4,947,169	-0.30(-1.50%)
Nov 07, 2007	20.20	20.38	19.91	19.99	3,235,399	-0.40(-1.98%)
Nov 06, 2007	20.34	21.05	20.25	20.39	4,435,281	+0.33(+1.62%)
Nov 05, 2007	20.14	20.29	19.69	20.07	1,971,211	-0.18(-0.89%)
Nov 02, 2007	20.39	20.47	19.78	20.25	3,624,389	-0.06(-0.30%)
Nov 01, 2007	20.98	20.98	20.30	20.31	2,003,401	-0.99(-4.63%)
Oct 31, 2007	21.21	21.47	20.84	21.29	2,458,702	+0.34(+1.64%)
Oct 30, 2007	20.75	21.11	20.62	20.95	2,328,922	+0.13(+0.62%)
Oct 29, 2007	21.16	21.33	20.78	20.82	6,017,968	-0.26(-1.22%)
Oct 26, 2007	21.36	21.47	20.89	21.08	3,064,420	-0.10(-0.49%)
Oct 25, 2007	21.47	21.52	21.08	21.18	2,847,926	-0.15(-0.72%)
Oct 24, 2007	21.52	21.68	21.20	21.34	5,147,321	-0.34(-1.58%)
Oct 23, 2007	21.68	21.88	21.52	21.68	7,618,628	+0.11(+0.52%)
Oct 22, 2007	21.06	21.61	20.89	21.57	1,365,375	+0.36(+1.70%)
Oct 19, 2007	22.01	22.09	21.08	21.21	8,705,886	-0.84(-3.81%)
Oct 18, 2007	22.11	22.27	22.00	22.05	2,546,467	-0.22(-1.00%)
Oct 17, 2007	22.36	22.47	21.97	22.27	2,311,532	+0.09(+0.42%)
Oct 16, 2007	22.49	22.54	22.08	22.17	1,985,798	-0.36(-1.60%)
Oct 15, 2007	22.72	22.98	22.47	22.53	2,132,968	-0.25(-1.09%)
Oct 12, 2007	22.16	22.78	22.01	22.78	2,338,225	+0.59(+2.66%)
Oct 11, 2007	22.49	22.93	22.05	22.19	2,696,088	+0.06(+0.27%)
Oct 10, 2007	21.93	22.30	21.88	22.13	2,627,930	+0.16(+0.74%)
Oct 09, 2007	22.11	22.33	21.82	21.97	1,730,861	+0.03(+0.16%)
Oct 08, 2007	22.02	22.12	21.52	21.93	2,117,329	-0.11(-0.50%)
Oct 05, 2007	21.60	22.29	21.60	22.05	2,980,623	+0.68(+3.17%)
Oct 04, 2007	21.03	21.42	20.86	21.37	4,252,632	+0.52(+2.51%)
Oct 03, 2007	20.79	21.10	20.59	20.85	2,908,147	-0.06(-0.29%)
Oct 02, 2007	20.39	21.05	20.26	20.91	7,173,034	+0.70(+3.48%)
Oct 01, 2007	20.47	20.48	19.93	20.20	8,600,965	-0.51(-2.44%)
Sep 28, 2007	21.21	21.33	20.56	20.71	6,376,030	-0.50(-2.34%)
Sep 27, 2007	21.30	21.44	21.14	21.21	2,397,313	+0.00(+0.00%)
Sep 26, 2007	21.38	21.40	21.08	21.21	2,018,944	+0.04(+0.20%)
Sep 25, 2007	20.95	21.28	20.89	21.16	1,738,643	+0.01(+0.04%)
Sep 24, 2007	21.42	21.55	21.00	21.16	4,194,161	-0.15(-0.68%)
Sep 21, 2007	21.85	22.21	21.22	21.30	3,007,350	-0.45(-2.09%)
Sep 20, 2007	22.18	22.28	21.69	21.75	1,676,754	-0.57(-2.53%)
Sep 19, 2007	22.67	23.04	22.17	22.32	2,150,591	+0.02(+0.08%)
Sep 18, 2007	21.59	22.53	21.48	22.30	3,891,302	+0.95(+4.45%)
Sep 17, 2007	21.98	22.08	21.26	21.35	1,416,260	-0.74(-3.34%)
Sep 14, 2007	22.27	22.39	21.91	22.09	1,584,554	-0.38(-1.68%)
Sep 13, 2007	22.66	22.88	22.41	22.47	1,212,136	+0.02(+0.08%)
Sep 12, 2007	22.52	22.73	22.30	22.45	1,635,789	-0.27(-1.21%)
Sep 11, 2007	22.11	22.88	22.11	22.72	1,408,207	+0.81(+3.67%)
Sep 10, 2007	22.63	22.79	21.85	21.92	1,481,150	-0.33(-1.46%)
Sep 07, 2007	22.79	22.79	22.12	22.24	1,882,161	-0.66(-2.88%)
Sep 06, 2007	22.53	23.13	22.53	22.90	1,861,037	+0.32(+1.40%)
Sep 05, 2007	22.71	22.79	22.35	22.59	1,177,474	-0.37(-1.61%)

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.