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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	21.81	22.88	21.74	22.52	3,951,757	+0.78(+3.59%)
Nov 29, 2006	21.55	21.98	21.47	21.74	5,404,080	+0.27(+1.28%)
Nov 28, 2006	21.45	21.52	21.34	21.46	2,777,667	+0.03(+0.12%)
Nov 27, 2006	21.72	21.76	21.33	21.44	3,131,878	-0.09(-0.44%)
Nov 24, 2006	21.34	21.63	21.11	21.53	765,142	+0.10(+0.48%)
Nov 22, 2006	21.40	21.50	21.22	21.43	3,019,954	+0.07(+0.32%)
Nov 21, 2006	21.42	21.50	21.15	21.36	2,843,958	+0.21(+0.97%)
Nov 20, 2006	20.91	21.23	20.86	21.16	1,418,244	+0.13(+0.61%)
Nov 17, 2006	21.29	21.29	21.02	21.03	2,474,224	-0.23(-1.09%)
Nov 16, 2006	21.42	21.64	21.22	21.26	2,029,447	-0.19(-0.88%)
Nov 15, 2006	21.55	21.56	21.28	21.45	3,316,628	-0.09(-0.44%)
Nov 14, 2006	21.55	21.64	21.24	21.54	1,058,781	+0.20(+0.92%)
Nov 13, 2006	21.36	21.44	21.15	21.34	1,123,904	+0.05(+0.24%)
Nov 10, 2006	21.75	21.75	21.22	21.29	1,320,675	-0.25(-1.15%)
Nov 09, 2006	21.61	21.79	21.42	21.54	1,588,288	+0.12(+0.56%)
Nov 08, 2006	21.04	21.46	21.04	21.42	1,725,188	+0.18(+0.85%)
Nov 07, 2006	21.49	21.75	21.20	21.24	1,652,128	-0.28(-1.31%)
Nov 06, 2006	20.91	21.56	20.91	21.52	2,137,636	+0.77(+3.72%)
Nov 03, 2006	20.89	20.92	20.57	20.75	1,830,809	-0.14(-0.66%)
Nov 02, 2006	20.66	20.97	20.49	20.89	1,640,807	+0.03(+0.12%)
Nov 01, 2006	21.21	21.68	20.86	20.86	1,903,986	-0.28(-1.34%)
Oct 31, 2006	20.95	21.16	20.71	21.15	2,797,741	+0.14(+0.65%)
Oct 30, 2006	21.31	21.31	20.91	21.01	4,491,885	-0.37(-1.72%)
Oct 27, 2006	21.42	21.70	21.29	21.38	5,976,886	+0.19(+0.89%)
Oct 26, 2006	21.04	21.23	20.97	21.19	4,084,338	+0.24(+1.15%)
Oct 25, 2006	20.56	21.14	20.56	20.95	4,079,786	+0.38(+1.83%)
Oct 24, 2006	20.61	20.66	20.34	20.57	2,231,820	-0.03(-0.12%)
Oct 23, 2006	20.16	20.64	20.04	20.60	2,954,131	+0.43(+2.12%)
Oct 20, 2006	19.89	20.31	19.86	20.17	1,930,362	+0.23(+1.16%)
Oct 19, 2006	19.74	19.99	19.62	19.94	1,113,868	+0.20(+1.00%)
Oct 18, 2006	19.73	19.91	19.64	19.74	1,617,349	+0.03(+0.17%)
Oct 17, 2006	19.88	19.88	19.54	19.71	1,256,486	-0.24(-1.20%)
Oct 16, 2006	19.71	20.05	19.71	19.95	1,327,561	+0.24(+1.22%)
Oct 13, 2006	19.69	19.79	19.64	19.71	2,542,382	+0.04(+0.22%)
Oct 12, 2006	19.63	19.80	19.52	19.66	4,001,241	+0.01(+0.04%)
Oct 11, 2006	19.90	19.96	19.60	19.66	5,199,840	-0.22(-1.12%)
Oct 10, 2006	19.48	19.88	19.36	19.88	2,779,301	+0.40(+2.07%)
Oct 09, 2006	19.36	19.52	19.34	19.48	5,346,076	+0.11(+0.57%)
Oct 06, 2006	19.36	19.46	19.18	19.36	3,761,872	+0.02(+0.09%)
Oct 05, 2006	18.88	19.35	18.78	19.35	5,876,517	+0.51(+2.68%)
Oct 04, 2006	18.28	18.85	18.28	18.84	2,135,069	+0.59(+3.24%)
Oct 03, 2006	18.03	18.29	17.93	18.25	2,958,682	+0.15(+0.80%)
Oct 02, 2006	18.04	18.17	17.97	18.10	2,596,068	-0.11(-0.61%)
Sep 29, 2006	18.16	18.34	18.10	18.22	1,459,909	+0.11(+0.62%)
Sep 28, 2006	18.12	18.17	17.94	18.10	1,464,227	+0.06(+0.33%)
Sep 27, 2006	17.91	18.22	17.91	18.04	2,645,436	+0.01(+0.05%)
Sep 26, 2006	18.05	18.16	17.86	18.04	1,985,331	+0.07(+0.38%)
Sep 25, 2006	17.57	17.98	17.27	17.97	1,627,386	+0.41(+2.34%)
Sep 22, 2006	17.72	17.75	17.00	17.56	2,861,114	-0.19(-1.06%)
Sep 21, 2006	18.50	18.58	17.64	17.75	3,534,640	-0.69(-3.72%)
Sep 20, 2006	18.40	18.52	18.28	18.43	2,273,952	+0.24(+1.32%)
Sep 19, 2006	18.16	18.33	18.05	18.19	8,062,121	+0.10(+0.57%)
Sep 18, 2006	18.10	18.16	17.80	18.09	4,408,905	+0.19(+1.05%)
Sep 15, 2006	17.21	17.99	17.16	17.90	5,011,472	+0.60(+3.47%)
Sep 14, 2006	16.48	17.34	16.48	17.30	4,641,855	+0.82(+4.99%)
Sep 13, 2006	16.08	16.58	16.05	16.48	2,879,437	+0.37(+2.29%)
Sep 12, 2006	16.19	16.54	16.02	16.11	2,107,759	-0.13(-0.79%)
Sep 11, 2006	16.10	16.26	16.01	16.24	1,802,449	+0.00(+0.00%)
Sep 08, 2006	16.28	16.37	16.18	16.24	2,176,384	-0.05(-0.32%)
Sep 07, 2006	16.28	16.30	15.94	16.29	2,345,495	-0.09(-0.52%)
Sep 06, 2006	16.61	16.61	16.36	16.37	2,263,799	-0.29(-1.75%)
Sep 05, 2006	16.58	16.69	16.51	16.67	1,764,869	+0.22(+1.36%)

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.