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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	18.80	18.93	18.80	18.88	836,103	+0.08(+0.43%)
Dec 29, 2011	18.48	18.84	18.41	18.80	1,435,051	+0.44(+2.39%)
Dec 28, 2011	18.30	18.40	18.10	18.36	2,211,737	+0.10(+0.54%)
Dec 27, 2011	18.40	18.44	18.22	18.26	888,190	-0.19(-1.02%)
Dec 23, 2011	18.51	18.56	18.38	18.45	955,524	+0.12(+0.64%)
Dec 21, 2011	18.08	18.35	17.83	18.34	1,837,725	+0.28(+1.54%)
Dec 20, 2011	17.93	18.12	17.82	18.06	2,404,138	+0.56(+3.18%)
Dec 19, 2011	17.99	18.11	17.43	17.50	2,055,670	-0.49(-2.74%)
Dec 16, 2011	18.34	18.42	17.92	17.99	2,307,941	-0.31(-1.71%)
Dec 15, 2011	18.47	18.65	18.28	18.31	2,534,193	+0.11(+0.59%)
Dec 14, 2011	18.43	18.59	18.09	18.20	3,282,321	-0.38(-2.03%)
Dec 13, 2011	18.95	19.03	18.35	18.58	3,889,060	-0.37(-1.94%)
Dec 12, 2011	18.47	19.02	18.47	18.95	1,319,793	+0.06(+0.33%)
Dec 09, 2011	18.49	18.95	18.44	18.88	1,414,319	+0.42(+2.28%)
Dec 08, 2011	18.61	18.68	18.43	18.46	1,606,801	-0.35(-1.86%)
Dec 07, 2011	18.48	18.91	18.38	18.81	1,977,216	+0.21(+1.11%)
Dec 06, 2011	18.50	18.75	18.47	18.60	971,143	+0.04(+0.24%)
Dec 05, 2011	18.63	18.84	18.42	18.56	2,130,225	+0.31(+1.72%)
Dec 02, 2011	18.48	18.60	18.16	18.25	1,626,662	-0.06(-0.34%)
Dec 01, 2011	18.57	18.68	18.23	18.31	2,242,700	-0.30(-1.64%)
Nov 30, 2011	17.67	18.61	17.47	18.61	6,787,005	+1.58(+9.26%)
Nov 29, 2011	17.29	17.67	17.03	17.04	2,630,227	-0.28(-1.61%)
Nov 28, 2011	17.25	17.40	17.12	17.31	1,850,257	+0.55(+3.26%)
Nov 25, 2011	16.90	17.21	16.68	16.77	1,194,589	-0.24(-1.42%)
Nov 23, 2011	17.33	17.37	16.98	17.01	1,547,472	-0.53(-3.02%)
Nov 22, 2011	17.82	17.82	17.45	17.54	1,768,914	-0.24(-1.36%)
Nov 21, 2011	17.68	17.95	17.62	17.78	1,874,921	-0.34(-1.88%)
Nov 18, 2011	18.24	18.34	17.97	18.12	1,187,780	+0.04(+0.20%)
Nov 17, 2011	18.43	18.66	18.03	18.08	1,862,596	-0.33(-1.80%)
Nov 16, 2011	18.68	18.84	18.36	18.42	1,407,631	-0.51(-2.70%)
Nov 15, 2011	18.76	19.07	18.71	18.93	877,661	+0.05(+0.29%)
Nov 14, 2011	18.91	19.13	18.76	18.87	1,030,233	-0.12(-0.61%)
Nov 11, 2011	18.80	19.02	18.75	18.99	1,880,094	+0.44(+2.37%)
Nov 10, 2011	18.79	18.82	18.39	18.55	1,025,347	+0.10(+0.53%)
Nov 09, 2011	18.74	18.84	18.29	18.45	2,073,235	-0.84(-4.37%)
Nov 08, 2011	19.38	19.42	19.01	19.29	1,716,912	-0.04(-0.19%)
Nov 07, 2011	18.85	19.36	18.82	19.33	1,671,551	+0.42(+2.23%)
Nov 04, 2011	18.95	18.96	18.65	18.91	1,108,852	-0.13(-0.66%)
Nov 03, 2011	19.20	19.29	18.88	19.03	1,815,620	+0.11(+0.57%)
Nov 02, 2011	19.17	19.33	18.84	18.93	1,051,727	+0.23(+1.25%)
Nov 01, 2011	18.42	18.91	18.29	18.69	2,587,836	-0.43(-2.25%)
Oct 31, 2011	19.67	19.71	19.12	19.12	1,923,816	-0.90(-4.48%)
Oct 28, 2011	19.55	20.11	19.53	20.02	2,023,220	+0.28(+1.41%)
Oct 27, 2011	19.55	20.01	19.41	19.74	2,893,415	+0.61(+3.19%)
Oct 26, 2011	18.88	19.21	18.55	19.13	2,084,781	+0.52(+2.79%)
Oct 25, 2011	18.90	18.94	18.57	18.61	1,104,775	-0.45(-2.35%)
Oct 24, 2011	18.51	19.11	18.45	19.06	1,906,079	+0.67(+3.66%)
Oct 21, 2011	18.26	18.39	17.98	18.39	1,614,495	+0.39(+2.14%)
Oct 20, 2011	17.73	18.60	17.67	18.00	3,142,788	+0.39(+2.24%)
Oct 19, 2011	18.04	18.23	17.45	17.61	2,112,145	-0.45(-2.48%)
Oct 18, 2011	17.46	18.15	17.21	18.06	1,652,462	+0.69(+3.97%)
Oct 17, 2011	17.99	17.99	17.30	17.37	1,714,196	-0.74(-4.06%)
Oct 14, 2011	18.05	18.16	17.93	18.10	1,222,259	+0.34(+1.92%)
Oct 13, 2011	17.95	17.95	17.48	17.76	2,218,779	-0.43(-2.37%)
Oct 12, 2011	18.25	18.38	18.14	18.19	1,357,272	+0.09(+0.49%)
Oct 11, 2011	17.67	18.13	17.58	18.10	2,002,139	+0.34(+1.92%)
Oct 10, 2011	17.56	17.77	17.47	17.76	1,724,428	+0.56(+3.23%)
Oct 07, 2011	18.23	18.25	17.18	17.21	2,371,445	-0.84(-4.67%)
Oct 06, 2011	17.99	18.08	17.74	18.05	1,867,278	+0.42(+2.39%)
Oct 05, 2011	17.43	17.72	17.29	17.63	1,901,014	+0.19(+1.08%)
Oct 04, 2011	16.17	17.49	16.14	17.44	3,385,448	+1.05(+6.40%)

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.