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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	10.84	10.92	10.64	10.79	6,350,785	-0.11(-1.02%)
Feb 27, 2019	10.97	11.05	10.85	10.90	5,895,752	-0.08(-0.76%)
Feb 26, 2019	10.67	11.12	10.57	10.98	3,652,229	+0.30(+2.85%)
Feb 25, 2019	11.03	11.09	10.64	10.67	3,038,907	-0.22(-2.03%)
Feb 22, 2019	11.77	11.77	10.79	10.90	4,412,464	-0.88(-7.45%)
Feb 21, 2019	11.82	11.87	11.73	11.77	2,269,998	-0.05(-0.39%)
Feb 20, 2019	11.68	11.94	11.65	11.82	2,631,107	+0.14(+1.19%)
Feb 19, 2019	11.50	11.78	11.50	11.68	2,205,766	+0.09(+0.80%)
Feb 15, 2019	11.43	11.65	11.43	11.59	1,767,584	+0.16(+1.37%)
Feb 14, 2019	11.38	11.45	11.24	11.43	2,704,397	+0.03(+0.24%)
Feb 13, 2019	11.53	11.63	11.15	11.40	1,221,858	-0.18(-1.59%)
Feb 12, 2019	11.40	11.63	11.36	11.59	1,318,400	+0.28(+2.45%)
Feb 11, 2019	11.41	11.45	11.27	11.31	1,758,460	-0.10(-0.89%)
Feb 08, 2019	11.54	11.54	11.32	11.41	1,318,703	-0.14(-1.20%)
Feb 07, 2019	11.70	11.77	11.23	11.55	1,773,298	-0.21(-1.81%)
Feb 06, 2019	12.00	12.15	11.75	11.76	4,368,495	-0.23(-1.92%)
Feb 05, 2019	11.79	12.08	11.77	12.00	1,922,418	+0.23(+1.96%)
Feb 04, 2019	11.62	11.81	11.58	11.76	1,496,221	+0.00(+0.00%)
Feb 01, 2019	11.96	11.98	11.58	11.76	1,804,404	+0.21(+1.84%)
Jan 31, 2019	11.31	11.65	11.27	11.55	1,983,126	+0.41(+3.65%)
Jan 30, 2019	11.21	11.28	10.79	11.15	2,129,879	-0.18(-1.63%)
Jan 29, 2019	11.45	11.52	11.29	11.33	664,044	-0.11(-0.97%)
Jan 28, 2019	11.33	11.74	11.27	11.44	1,482,664	+0.01(+0.08%)
Jan 25, 2019	11.19	11.58	11.19	11.43	2,894,498	+0.25(+2.23%)
Jan 24, 2019	11.17	11.30	10.79	11.18	3,148,080	+0.25(+2.28%)
Jan 23, 2019	11.14	11.21	10.51	10.93	5,278,712	-0.12(-1.09%)
Jan 22, 2019	11.45	11.52	11.01	11.05	1,157,007	-0.45(-3.93%)
Jan 18, 2019	11.75	11.76	11.49	11.51	1,349,567	-0.10(-0.87%)
Jan 17, 2019	11.91	11.91	11.55	11.61	1,199,021	-0.30(-2.56%)
Jan 16, 2019	11.95	12.03	11.80	11.91	1,385,049	-0.04(-0.31%)
Jan 15, 2019	11.63	11.95	11.58	11.95	2,022,418	+0.27(+2.29%)
Jan 14, 2019	11.31	11.86	11.26	11.68	3,691,721	+0.32(+2.85%)
Jan 11, 2019	11.51	11.53	11.27	11.36	2,653,651	-0.14(-1.20%)
Jan 10, 2019	11.68	11.80	11.49	11.50	2,400,435	-0.23(-1.97%)
Jan 09, 2019	11.79	11.91	11.72	11.73	4,001,726	+0.02(+0.16%)
Jan 08, 2019	11.70	12.00	11.63	11.71	3,408,932	+0.06(+0.48%)
Jan 07, 2019	11.40	11.74	11.40	11.65	3,029,595	+0.23(+2.02%)
Jan 04, 2019	11.49	11.80	11.34	11.42	3,182,562	+0.06(+0.57%)
Jan 03, 2019	11.61	11.63	11.28	11.36	787,412	-0.37(-3.15%)
Jan 02, 2019	11.49	11.81	11.49	11.73	593,555	+0.11(+0.95%)
Dec 31, 2018	11.63	11.74	11.39	11.62	633,090	-0.02(-0.16%)
Dec 28, 2018	11.67	11.71	11.49	11.63	694,926	-0.03(-0.24%)
Dec 27, 2018	11.47	11.71	11.38	11.66	972,223	+0.02(+0.16%)
Dec 26, 2018	11.54	11.65	11.33	11.64	1,157,834	+0.33(+2.94%)
Dec 24, 2018	11.31	11.52	11.31	11.31	572,661	-0.21(-1.84%)
Dec 21, 2018	11.53	11.70	11.46	11.52	2,037,996	-0.01(-0.08%)
Dec 20, 2018	11.62	11.90	11.49	11.53	1,465,639	-0.02(-0.16%)
Dec 19, 2018	12.04	12.26	11.53	11.55	1,595,569	-0.44(-3.70%)
Dec 18, 2018	11.94	12.17	11.86	12.00	976,974	+0.06(+0.46%)
Dec 17, 2018	12.37	12.49	11.88	11.94	2,693,801	-0.45(-3.65%)
Dec 14, 2018	12.14	12.69	12.03	12.39	943,137	+0.11(+0.90%)
Dec 13, 2018	12.24	12.38	12.03	12.28	1,382,530	+0.11(+0.91%)
Dec 12, 2018	12.14	12.40	12.12	12.17	1,771,038	+0.18(+1.54%)
Dec 11, 2018	12.26	12.36	11.89	11.99	1,498,982	-0.18(-1.44%)
Dec 10, 2018	12.58	12.72	12.08	12.16	1,506,748	-0.42(-3.30%)
Dec 07, 2018	12.64	12.81	12.48	12.58	1,383,247	-0.06(-0.51%)
Dec 06, 2018	12.00	12.66	11.83	12.64	1,462,832	+0.36(+2.93%)
Dec 04, 2018	12.65	12.77	12.25	12.28	1,462,193	-0.40(-3.13%)

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.