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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	9.714	10.08	9.620	10.02	2,243,580	+0.16(+1.62%)
Feb 25, 2022	9.732	9.911	9.469	9.864	1,079,456	+0.43(+4.58%)
Feb 24, 2022	9.291	9.493	9.159	9.432	1,546,770	-0.17(-1.76%)
Feb 23, 2022	9.948	9.948	9.544	9.601	2,039,601	-0.26(-2.67%)
Feb 22, 2022	9.648	9.948	9.629	9.864	2,004,522	-0.01(-0.10%)
Feb 18, 2022				9.873	0	-0.32(-3.13%)
Feb 17, 2022	10.23	10.48	10.16	10.19	1,249,385	-0.16(-1.54%)
Feb 16, 2022	10.02	10.44	9.864	10.35	1,461,117	+0.32(+3.18%)
Feb 15, 2022	9.986	10.27	9.967	10.03	1,461,088	+0.10(+1.04%)
Feb 14, 2022	10.22	10.23	9.789	9.930	1,449,803	-0.28(-2.76%)
Feb 11, 2022	10.06	10.40	10.04	10.21	1,651,165	+0.11(+1.12%)
Feb 10, 2022	10.00	10.26	10.00	10.10	1,399,217	-0.04(-0.37%)
Feb 09, 2022	10.16	10.25	10.06	10.14	1,508,192	+0.06(+0.56%)
Feb 08, 2022	9.854	10.10	9.742	10.08	1,616,434	+0.30(+3.07%)
Feb 07, 2022	9.761	9.864	9.648	9.779	796,969	-0.03(-0.29%)
Feb 04, 2022	9.845	9.850	9.591	9.807	1,348,075	+0.21(+2.15%)
Feb 03, 2022	9.629	9.770		9.601	959,931	-0.18(-1.83%)
Feb 02, 2022	9.854	9.864	9.591	9.779	991,536	-0.01(-0.10%)
Feb 01, 2022	9.563	9.986	9.563	9.789	1,767,985	+0.18(+1.86%)
Jan 31, 2022	9.037	9.723		9.610	1,821,844	+0.58(+6.45%)
Jan 28, 2022	9.150	9.150	8.849	9.028	1,784,377	-0.11(-1.23%)
Jan 27, 2022	9.009	9.258	9.009	9.141	1,591,394	+0.18(+1.99%)
Jan 26, 2022	9.103	9.216	8.924	8.962	1,009,541	-0.02(-0.21%)
Jan 25, 2022	8.990	9.159	8.788	8.981	1,742,191	-0.04(-0.42%)
Jan 24, 2022	9.206	9.244	8.586	9.018	1,319,569	-0.18(-1.94%)
Jan 21, 2022	9.347	9.469	9.023	9.197	1,961,913	-0.25(-2.68%)
Jan 20, 2022	9.676	9.732	9.432	9.451	922,293	-0.16(-1.66%)
Jan 19, 2022	9.892	9.901	9.507	9.610	1,018,801	-0.24(-2.48%)
Jan 18, 2022	9.807	9.892	9.610	9.854	1,411,624	+0.00(+0.00%)
Jan 14, 2022				9.854	0	-0.10(-1.04%)
Jan 13, 2022	9.892	10.03	9.836	9.958	1,514,650	+0.14(+1.44%)
Jan 12, 2022	9.563	9.883	9.479	9.817	1,868,418	+0.34(+3.57%)
Jan 11, 2022	9.263	9.488	9.159	9.479	1,171,186	+0.22(+2.33%)
Jan 10, 2022	9.441	9.441	9.150	9.263	813,953	-0.14(-1.50%)
Jan 07, 2022	9.169	9.432	9.131	9.404	2,096,760	+0.22(+2.35%)
Jan 06, 2022	9.159	9.357	9.075	9.187	1,402,732	+0.11(+1.24%)
Jan 05, 2022	8.934	9.187	8.934	9.075	2,105,675	+0.13(+1.47%)
Jan 04, 2022	8.953	9.150	8.882	8.943	1,254,523	+0.08(+0.85%)
Jan 03, 2022	8.868	8.981	8.831	8.868	712,122	+0.07(+0.75%)
Dec 31, 2021	8.784	8.896	8.774	8.802	1,224,405	+0.03(+0.32%)
Dec 30, 2021	8.643	8.840	8.624	8.774	594,462	+0.11(+1.30%)
Dec 29, 2021	8.802	8.887	8.643	8.661	553,832	-0.19(-2.12%)
Dec 28, 2021	8.934	9.056	8.802	8.849	768,451	-0.09(-1.05%)
Dec 27, 2021	8.877	8.976	8.831	8.943	643,084	+0.04(+0.42%)
Dec 23, 2021	8.877	8.986	8.821	8.906	1,017,653	+0.08(+0.85%)
Dec 22, 2021	8.699	8.840	8.614	8.831	482,796	+0.13(+1.51%)
Dec 21, 2021	8.567	8.760	8.507	8.699	627,856	+0.21(+2.43%)
Dec 20, 2021	8.549	8.596	8.464	8.492	830,440	-0.23(-2.69%)
Dec 17, 2021	8.567	8.807	8.549	8.727	963,526	+0.10(+1.20%)
Dec 16, 2021	8.671	8.831	8.586	8.624	828,731	-0.05(-0.54%)
Dec 15, 2021	8.784	8.826	8.521	8.671	1,448,178	-0.17(-1.91%)
Dec 14, 2021	8.854	8.976	8.793	8.840	914,314	-0.08(-0.95%)
Dec 13, 2021	9.253	9.253	8.896	8.924	1,420,686	-0.27(-2.96%)
Dec 10, 2021	9.187	9.253	9.075	9.197	1,592,270	+0.21(+2.30%)
Dec 09, 2021	9.028	9.178	8.953	8.990	1,187,407	-0.24(-2.64%)
Dec 08, 2021	9.375	9.618	9.216	9.234	1,513,454	-0.22(-2.29%)
Dec 07, 2021	9.366	9.573	9.366	9.451	1,636,859	+0.11(+1.21%)
Dec 06, 2021	9.084	9.493	9.000	9.338	2,893,479	+0.31(+3.43%)
Dec 03, 2021	9.169	9.197	8.981	9.028	1,560,912	-0.10(-1.13%)
Dec 02, 2021	8.558	9.159	8.558	9.131	1,821,045	+0.61(+7.17%)

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.