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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	5.108	5.212	5.042	5.174	5,205,105	+0.12(+2.44%)
Nov 29, 2022	5.269	5.335	5.032	5.051	3,941,066	-0.26(-4.82%)
Nov 28, 2022	5.250	5.459	5.203	5.307	5,957,179	+0.06(+1.08%)
Nov 25, 2022	5.108	5.288	5.108	5.250	2,316,340	+0.19(+3.75%)
Nov 23, 2022	5.165	5.241	5.061	5.061	4,011,253	-0.13(-2.55%)
Nov 22, 2022	5.089	5.241	5.032	5.193	3,949,705	+0.16(+3.20%)
Nov 21, 2022	5.108	5.117	4.847	5.032	3,719,337	-0.09(-1.67%)
Nov 18, 2022	5.193	5.250	5.037	5.117	2,960,276	-0.03(-0.55%)
Nov 17, 2022	5.241	5.326	5.136	5.146	1,974,026	-0.22(-4.06%)
Nov 16, 2022	5.383	5.421	5.307	5.364	2,215,765	-0.03(-0.53%)
Nov 15, 2022	5.496	5.582	5.350	5.392	3,445,865	-0.01(-0.18%)
Nov 14, 2022	5.392	5.520	5.340	5.402	4,368,231	-0.03(-0.52%)
Nov 11, 2022	5.051	5.530	5.042	5.430	5,635,616	+0.39(+7.71%)
Nov 10, 2022	4.994	5.061	4.911	5.042	5,450,041	+0.21(+4.31%)
Nov 09, 2022	4.947	4.966	4.833	4.833	2,747,958	-0.18(-3.59%)
Nov 08, 2022	4.947	5.061	4.890	5.013	5,609,065	+0.09(+1.73%)
Nov 07, 2022	4.956	4.999	4.876	4.928	2,544,551	+0.04(+0.78%)
Nov 04, 2022	5.032	5.061	4.795	4.890	3,685,690	-0.08(-1.53%)
Nov 03, 2022	5.004	5.018	4.862	4.966	8,398,058	-0.02(-0.38%)
Nov 02, 2022	5.061			4.985	2,739,626	-0.10(-2.05%)
Nov 01, 2022	5.070	5.160	5.027	5.089	3,616,034	+0.11(+2.29%)
Oct 31, 2022	4.937	5.013	4.819	4.975	2,932,517	+0.05(+0.96%)
Oct 28, 2022	4.757	5.013	4.757	4.928	3,311,699	+0.14(+2.97%)
Oct 27, 2022	4.928	5.042	4.786	4.786	2,256,035	-0.12(-2.51%)
Oct 26, 2022	4.947	5.023	4.899	4.909	2,556,261	-0.02(-0.38%)
Oct 25, 2022	4.862	5.023	4.862	4.928	1,651,815	+0.04(+0.78%)
Oct 24, 2022	5.061	5.061	4.814	4.890	2,202,109	-0.08(-1.53%)
Oct 21, 2022	4.909	5.032	4.899	4.966	1,564,048	+0.01(+0.19%)
Oct 20, 2022	4.871	5.023	4.852	4.956	1,227,612	+0.09(+1.75%)
Oct 19, 2022	4.937	4.961	4.809	4.871	1,389,663	-0.11(-2.28%)
Oct 18, 2022	5.174	5.193	4.918	4.985	1,414,479	-0.07(-1.31%)
Oct 17, 2022	4.928	5.084	4.904	5.051	3,267,883	+0.26(+5.34%)
Oct 14, 2022	5.108	5.108	4.795	4.795	1,942,739	-0.27(-5.42%)
Oct 13, 2022	4.975	5.160	4.899	5.070	4,977,869	+0.02(+0.38%)
Oct 12, 2022	4.994	5.089	4.947	5.051	1,992,014	+0.06(+1.14%)
Oct 11, 2022	5.013	5.080	4.937	4.994	2,165,533	-0.02(-0.38%)
Oct 10, 2022	5.013	5.117	4.966	5.013	1,132,957	+0.03(+0.57%)
Oct 07, 2022	5.051	5.051	4.961	4.985	1,575,746	-0.10(-2.05%)
Oct 06, 2022	5.203	5.212	4.933	5.089	4,053,977	-0.16(-3.07%)
Oct 05, 2022	5.297	5.326	5.117	5.250	1,928,857	-0.13(-2.46%)
Oct 04, 2022	5.260	5.411	5.222	5.383	2,756,269	+0.23(+4.41%)
Oct 03, 2022	5.203	5.222	5.070	5.155	1,845,905	+0.06(+1.12%)
Sep 30, 2022	5.231	5.297	5.080	5.098	2,042,478	-0.13(-2.54%)
Sep 29, 2022	5.288	5.359	5.198	5.231	2,807,871	-0.13(-2.47%)
Sep 28, 2022	5.155	5.449	5.155	5.364	4,554,308	+0.19(+3.66%)
Sep 27, 2022	5.127	5.269	5.117	5.174	1,832,582	+0.08(+1.49%)
Sep 26, 2022	5.316	5.383	5.080	5.098	1,516,788	-0.27(-4.95%)
Sep 23, 2022	5.430	5.430	5.260	5.364	1,719,212	-0.11(-2.08%)
Sep 22, 2022	5.478	5.534	5.421	5.478	1,096,310	-0.03(-0.52%)
Sep 21, 2022	5.686	5.762	5.506	5.506	1,579,895	-0.23(-3.97%)
Sep 20, 2022	5.733	5.857	5.677	5.733	1,328,019	-0.08(-1.31%)
Sep 19, 2022	5.733	5.819	5.610	5.809	1,061,479	+0.14(+2.51%)
Sep 16, 2022	5.790	5.790	5.605	5.667	827,732	-0.20(-3.39%)
Sep 15, 2022	5.885	6.003	5.819	5.866	940,169	-0.04(-0.64%)
Sep 14, 2022	6.056	6.056	5.861	5.904	740,913	-0.12(-2.04%)
Sep 13, 2022	6.112	6.226	6.022	6.027	799,474	-0.27(-4.36%)
Sep 12, 2022	6.131	6.321	6.131	6.302	737,128	+0.21(+3.42%)
Sep 09, 2022	5.961	6.103	5.932	6.094	747,265	+0.17(+2.88%)
Sep 08, 2022	5.951	5.961	5.800	5.923	870,340	-0.07(-1.11%)
Sep 07, 2022	5.885	6.008	5.743	5.989	2,156,558	+0.10(+1.77%)
Sep 06, 2022	6.056	6.122	5.800	5.885	953,913	-0.15(-2.51%)
Sep 02, 2022	5.932	6.065	5.857	6.037	1,139,429	+0.12(+2.08%)

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.