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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	12.91	13.00	12.55	12.59	1,882,950	-0.38(-2.92%)
Nov 29, 2018	12.86	13.28	12.83	12.97	2,209,318	+0.06(+0.43%)
Nov 28, 2018	12.90	13.08	12.43	12.91	2,512,217	+0.05(+0.36%)
Nov 27, 2018	12.51	13.02	12.28	12.87	5,913,306	+0.28(+2.20%)
Nov 26, 2018	13.34	13.42	12.40	12.59	2,655,557	-0.54(-4.08%)
Nov 23, 2018	13.10	13.34	13.03	13.13	546,890	-0.09(-0.70%)
Nov 21, 2018		13.22	13.22	13.22	0	-0.09(-0.69%)
Nov 20, 2018	13.39	13.50	12.97	13.31	2,059,846	-0.30(-2.24%)
Nov 19, 2018	13.69	13.92	13.58	13.62	2,484,390	-0.14(-1.01%)
Nov 16, 2018	13.17	13.86	13.06	13.75	3,032,883	+0.60(+4.56%)
Nov 15, 2018	13.11	13.32	12.90	13.15	1,969,993	+0.01(+0.07%)
Nov 14, 2018	13.45	13.75	12.91	13.15	2,104,088	-0.20(-1.52%)
Nov 13, 2018	13.51	13.70	13.15	13.35	3,175,410	-0.14(-1.03%)
Nov 12, 2018	13.85	14.26	13.48	13.49	1,396,950	-0.49(-3.50%)
Nov 09, 2018	13.80	14.30	13.52	13.98	4,711,604	+0.06(+0.46%)
Nov 08, 2018	14.44	14.77	13.81	13.91	2,937,269	-0.83(-5.63%)
Nov 07, 2018	14.96	14.96	14.26	14.74	1,748,494	-0.06(-0.44%)
Nov 06, 2018	14.53	14.87	14.44	14.81	1,341,513	+0.23(+1.58%)
Nov 05, 2018	14.02	14.62	14.00	14.58	1,411,108	+0.52(+3.67%)
Nov 02, 2018	14.17	14.25	13.93	14.06	1,213,673	-0.06(-0.39%)
Nov 01, 2018	13.40	14.22	13.34	14.11	1,648,569	+0.85(+6.40%)
Oct 31, 2018	13.28	13.66	13.25	13.27	2,011,711	+0.09(+0.70%)
Oct 30, 2018	12.48	13.27	12.44	13.17	2,576,901	+0.74(+5.93%)
Oct 29, 2018	13.20	13.20	12.38	12.44	2,964,736	-0.63(-4.80%)
Oct 26, 2018	13.20	13.63	13.02	13.06	1,835,687	-0.30(-2.21%)
Oct 25, 2018	13.48	13.67	13.27	13.36	1,318,538	-0.06(-0.41%)
Oct 24, 2018	13.92	14.03	13.41	13.41	2,168,950	-0.54(-3.90%)
Oct 23, 2018	13.92	14.10	13.65	13.96	2,377,531	-0.07(-0.53%)
Oct 22, 2018	14.72	14.80	13.92	14.03	1,226,583	-0.62(-4.22%)
Oct 19, 2018	14.61	14.89	14.45	14.65	1,254,975	+0.06(+0.44%)
Oct 18, 2018	15.09	15.19	14.50	14.58	1,115,319	-0.65(-4.24%)
Oct 17, 2018	15.40	15.50	15.03	15.23	1,677,444	-0.16(-1.02%)
Oct 16, 2018	15.37	15.44	15.29	15.39	2,300,551	+0.18(+1.21%)
Oct 15, 2018	15.26	15.41	15.08	15.20	2,183,575	-0.05(-0.30%)
Oct 12, 2018	15.45	15.46	14.97	15.25	1,487,606	+0.08(+0.55%)
Oct 11, 2018	14.98	15.37	14.85	15.17	2,416,491	+0.15(+0.98%)
Oct 10, 2018	15.72	15.75	15.02	15.02	863,688	-0.78(-4.96%)
Oct 09, 2018	15.77	15.95	15.64	15.80	1,048,652	-0.02(-0.12%)
Oct 08, 2018	15.53	15.96	15.53	15.82	1,462,620	+0.14(+0.88%)
Oct 05, 2018	15.46	15.73	15.35	15.68	1,382,890	+0.24(+1.55%)
Oct 04, 2018	16.13	16.13	15.29	15.44	2,343,630	-0.72(-4.45%)
Oct 03, 2018	16.61	16.65	16.04	16.16	1,256,935	-0.32(-1.96%)
Oct 02, 2018	16.46	16.83	16.29	16.48	1,537,482	-0.03(-0.17%)
Oct 01, 2018	16.48	16.65	16.36	16.51	2,125,516	+0.15(+0.90%)
Sep 28, 2018	16.51	16.70	16.30	16.36	1,567,174	-0.25(-1.50%)
Sep 27, 2018	16.53	16.75	16.32	16.61	1,103,128	+0.09(+0.56%)
Sep 26, 2018	16.93	17.02	16.45	16.52	1,562,997	-0.42(-2.45%)
Sep 25, 2018	17.06	17.20	16.84	16.94	976,025	-0.15(-0.86%)
Sep 24, 2018	17.07	17.16	16.84	17.08	820,252	+0.00(+0.00%)
Sep 21, 2018	17.18	17.52	16.92	17.08	1,926,636	-0.15(-0.86%)
Sep 20, 2018	17.37	17.49	17.08	17.23	810,830	-0.08(-0.48%)
Sep 19, 2018	17.54	17.54	17.25	17.32	1,315,549	+0.00(+0.00%)
Sep 18, 2018	17.15	17.59	17.15	17.32	1,238,321	+0.15(+0.86%)
Sep 17, 2018	17.05	17.48	16.99	17.17	1,219,401	+0.06(+0.38%)
Sep 14, 2018	17.07	17.17	16.81	17.10	1,280,449	+0.11(+0.65%)
Sep 13, 2018	16.73	17.19	16.73	16.99	1,523,459	+0.28(+1.66%)
Sep 12, 2018	16.35	16.93	16.34	16.72	1,343,783	+0.40(+2.43%)
Sep 11, 2018	16.09	16.47	15.79	16.32	1,534,692	+0.13(+0.80%)
Sep 10, 2018	16.42	16.48	16.02	16.19	976,919	-0.21(-1.29%)
Sep 07, 2018	15.94	16.59	15.93	16.40	2,014,334	+0.39(+2.42%)
Sep 06, 2018	16.07	16.16	15.90	16.01	828,278	+0.01(+0.06%)
Sep 05, 2018	16.07	16.22	15.77	16.01	949,913	-0.15(-0.91%)

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.