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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	12.82	12.85	12.32	12.77	1,614,739	+0.25(+1.98%)
Dec 30, 2008	12.40	12.69	12.21	12.52	1,660,808	+0.13(+1.03%)
Dec 29, 2008	12.55	12.64	12.17	12.39	1,765,424	-0.27(-2.16%)
Dec 26, 2008	12.65	12.82	12.28	12.66	0	+0.15(+1.23%)
Dec 24, 2008	12.35	12.68	12.16	12.51	1,102,420	+0.27(+2.23%)
Dec 23, 2008	12.37	12.45	12.14	12.24	1,999,605	-0.14(-1.10%)
Dec 22, 2008	12.67	12.82	11.96	12.37	3,441,806	-0.50(-3.85%)
Dec 19, 2008	13.24	13.24	12.44	12.87	2,861,378	-0.24(-1.83%)
Dec 18, 2008	13.87	13.87	12.98	13.11	3,482,610	-0.42(-3.10%)
Dec 17, 2008	13.35	13.64	13.07	13.53	3,272,237	-0.07(-0.50%)
Dec 16, 2008	13.61	13.75	13.20	13.59	3,971,790	+0.27(+2.05%)
Dec 15, 2008	13.53	13.68	13.06	13.32	2,565,143	+0.05(+0.39%)
Dec 12, 2008	13.44	13.59	12.42	13.27	0	-0.33(-2.45%)
Dec 11, 2008	13.76	14.18	13.49	13.60	3,757,570	-0.40(-2.87%)
Dec 10, 2008	13.76	14.06	13.60	14.00	3,032,188	+0.42(+3.08%)
Dec 09, 2008	13.76	13.76	13.35	13.59	3,302,906	-0.02(-0.13%)
Dec 08, 2008	13.10	13.73	13.10	13.60	2,520,804	+0.58(+4.46%)
Dec 05, 2008	12.40	13.05	12.13	13.02	0	+0.32(+2.56%)
Dec 04, 2008	12.94	13.43	12.41	12.70	1,865,001	-0.59(-4.44%)
Dec 03, 2008	12.83	13.43	12.20	13.29	3,702,099	+0.75(+6.00%)
Dec 02, 2008	12.55	12.99	12.10	12.53	3,335,414	+0.26(+2.09%)
Dec 01, 2008	11.98	12.68	11.98	12.28	1,845,407	-0.42(-3.30%)
Nov 28, 2008	13.02	13.02	12.52	12.70	691,009	-0.12(-0.93%)
Nov 26, 2008	12.54	12.88	12.24	12.82	3,053,315	+0.03(+0.27%)
Nov 25, 2008	13.06	13.21	12.33	12.78	2,722,446	+0.09(+0.74%)
Nov 24, 2008	12.41	13.07	12.19	12.69	3,680,275	+0.60(+4.95%)
Nov 21, 2008	11.59	12.11	11.30	12.09	5,428,101	+0.80(+7.12%)
Nov 20, 2008	11.48	11.99	11.24	11.29	5,933,998	-0.50(-4.21%)
Nov 19, 2008	11.96	12.19	11.76	11.78	7,360,449	-0.37(-3.02%)
Nov 18, 2008	11.83	12.24	11.68	12.15	3,519,042	+0.32(+2.67%)
Nov 17, 2008	12.58	12.65	11.78	11.83	2,176,543	-1.06(-8.22%)
Nov 14, 2008	13.01	13.40	12.72	12.89	0	-0.32(-2.46%)
Nov 13, 2008	12.35	13.29	11.65	13.22	4,391,338	+1.11(+9.17%)
Nov 12, 2008	12.59	12.74	12.03	12.11	2,150,396	-0.79(-6.16%)
Nov 11, 2008	13.48	13.59	12.90	12.90	2,256,733	-0.71(-5.21%)
Nov 10, 2008	14.11	14.26	13.43	13.61	1,867,907	-0.21(-1.55%)
Nov 07, 2008	13.71	14.24	13.43	13.82	0	+0.29(+2.15%)
Nov 06, 2008	14.53	14.55	13.42	13.53	2,049,953	-1.09(-7.42%)
Nov 05, 2008	15.99	15.99	14.57	14.62	1,464,976	-1.70(-10.42%)
Nov 04, 2008	15.65	16.35	15.25	16.32	3,623,871	+0.85(+5.52%)
Nov 03, 2008	15.38	15.81	14.94	15.47	2,209,815	+0.38(+2.49%)
Oct 31, 2008	14.79	15.38	14.45	15.09	0	+0.18(+1.20%)
Oct 30, 2008	15.45	16.02	14.38	14.91	3,942,961	-0.04(-0.29%)
Oct 29, 2008	13.90	15.35	13.57	14.95	4,259,068	+0.90(+6.38%)
Oct 28, 2008	11.83	14.16	11.78	14.06	3,755,442	+2.65(+23.22%)
Oct 27, 2008	11.33	11.96	11.20	11.41	3,096,220	-0.04(-0.37%)
Oct 24, 2008	11.40	12.20	11.10	11.45	0	-0.68(-5.57%)
Oct 23, 2008	12.30	12.86	11.55	12.12	4,083,410	-0.44(-3.53%)
Oct 22, 2008	12.77	12.98	12.22	12.57	3,912,710	-0.67(-5.04%)
Oct 21, 2008	13.66	14.06	13.17	13.24	2,020,194	-0.73(-5.26%)
Oct 20, 2008	14.47	14.61	13.82	13.97	3,755,872	-0.33(-2.33%)
Oct 17, 2008	14.64	14.90	14.22	14.30	0	-0.26(-1.82%)
Oct 16, 2008	13.81	14.60	13.13	14.57	6,454,288	+0.64(+4.60%)
Oct 15, 2008	14.74	15.04	13.53	13.93	4,609,886	-1.37(-8.94%)
Oct 14, 2008	16.48	16.81	15.16	15.29	3,551,794	-0.64(-4.02%)
Oct 13, 2008	14.29	15.95	14.20	15.94	3,441,788	+2.74(+20.79%)
Oct 10, 2008	12.85	14.23	11.20	13.19	0	-0.68(-4.87%)
Oct 09, 2008	14.95	15.46	13.66	13.87	3,639,768	-0.60(-4.13%)
Oct 08, 2008	14.31	15.28	13.53	14.47	5,750,397	-0.32(-2.14%)
Oct 07, 2008	15.25	15.78	14.73	14.78	5,146,415	-0.85(-5.46%)
Oct 06, 2008	15.97	16.04	14.64	15.64	4,309,454	-0.91(-5.48%)
Oct 03, 2008	17.60	18.22	16.52	16.54	0	-0.96(-5.47%)
Oct 02, 2008	18.86	18.87	17.34	17.50	2,532,944	-1.46(-7.71%)

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.