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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	23.99	24.23	23.89	24.14	3,035,226	+0.34(+1.44%)
Feb 27, 2013	23.61	23.86	23.43	23.79	2,950,785	+0.20(+0.84%)
Feb 26, 2013	23.84	24.22	23.31	23.60	4,170,993	-0.25(-1.06%)
Feb 25, 2013	24.89	24.90	23.77	23.85	3,318,432	-0.89(-3.60%)
Feb 22, 2013	25.31	25.31	24.62	24.74	1,922,421	-0.53(-2.10%)
Feb 21, 2013	25.19	25.40	25.17	25.27	2,394,025	-0.18(-0.71%)
Feb 20, 2013	25.29	25.70	25.25	25.45	1,993,606	+0.14(+0.57%)
Feb 19, 2013	25.03	25.45	24.89	25.31	1,778,422	+0.31(+1.26%)
Feb 15, 2013	24.90	25.19	24.85	24.99	1,241,193	+0.14(+0.54%)
Feb 14, 2013	24.87	24.95	24.42	24.86	3,150,786	-0.05(-0.22%)
Feb 13, 2013	25.19	25.19	24.76	24.91	1,377,888	-0.17(-0.68%)
Feb 12, 2013	25.25	25.25	25.03	25.08	845,484	-0.18(-0.71%)
Feb 11, 2013	25.17	25.38	25.08	25.26	911,405	+0.17(+0.68%)
Feb 08, 2013	25.26	25.42	24.88	25.09	4,233,289	-0.06(-0.25%)
Feb 07, 2013	25.59	25.80	25.02	25.15	2,356,394	-0.46(-1.79%)
Feb 06, 2013	25.91	25.91	25.53	25.61	1,078,824	-0.11(-0.42%)
Feb 04, 2013	26.01	26.07	25.66	25.72	1,861,528	-0.53(-2.02%)
Feb 01, 2013	25.44	26.25	25.40	26.25	3,306,072	+1.05(+4.18%)
Jan 31, 2013	25.45	25.72	25.08	25.20	1,443,865	-0.40(-1.58%)
Jan 30, 2013	25.60	25.90	25.51	25.60	1,024,254	+0.05(+0.21%)
Jan 29, 2013	25.30	25.84	25.10	25.55	1,511,087	+0.14(+0.57%)
Jan 28, 2013	25.43	25.49	25.06	25.40	1,589,653	-0.03(-0.11%)
Jan 25, 2013	25.36	25.44	25.12	25.43	725,722	+0.13(+0.50%)
Jan 24, 2013	25.44	25.69	25.07	25.31	922,592	-0.12(-0.46%)
Jan 23, 2013	25.35	25.44	25.14	25.42	866,368	-0.04(-0.14%)
Jan 22, 2013	24.95	25.47	24.70	25.46	1,495,427	+0.31(+1.25%)
Jan 18, 2013	24.95	25.17	24.86	25.14	1,093,300	+0.15(+0.61%)
Jan 17, 2013	24.95	25.04	24.86	24.99	1,959,186	+0.33(+1.35%)
Jan 16, 2013	24.66	24.69	24.52	24.66	1,774,627	+0.00(+0.00%)
Jan 15, 2013	25.01	25.01	24.42	24.66	1,255,281	-0.40(-1.58%)
Jan 14, 2013	24.92	25.11	24.76	25.05	999,560	+0.13(+0.51%)
Jan 11, 2013	24.92	25.08	24.73	24.93	959,235	-0.03(-0.11%)
Jan 10, 2013	25.14	25.26	24.85	24.95	1,475,879	-0.05(-0.22%)
Jan 09, 2013	24.59	25.04	24.59	25.01	1,384,467	+0.26(+1.05%)
Jan 08, 2013	24.65	24.86	24.55	24.75	759,090	+0.01(+0.04%)
Jan 07, 2013	24.72	24.83	24.58	24.74	915,133	-0.17(-0.69%)
Jan 04, 2013	25.19	25.19	24.59	24.91	1,634,924	+0.05(+0.22%)
Jan 03, 2013	24.72	25.26	24.71	24.86	2,190,183	+0.12(+0.47%)
Jan 02, 2013	24.64	24.84	23.91	24.74	1,466,438	+0.83(+3.46%)
Dec 31, 2012	23.42	24.05	23.39	23.91	945,355	+0.41(+1.76%)
Dec 28, 2012	23.62	23.73	23.34	23.50	872,765	-0.16(-0.68%)
Dec 27, 2012	23.60	23.69	23.34	23.66	1,079,542	+0.20(+0.84%)
Dec 26, 2012	23.74	23.80	23.36	23.46	761,498	-0.13(-0.57%)
Dec 24, 2012	23.76	23.96	23.54	23.60	362,866	-0.24(-1.02%)
Dec 21, 2012	23.79	24.13	23.66	23.84	1,601,909	-0.24(-1.01%)
Dec 20, 2012	23.75	24.08	23.73	24.08	2,060,732	+0.22(+0.94%)
Dec 19, 2012	23.59	23.90	23.51	23.86	2,435,054	+0.40(+1.69%)
Dec 18, 2012	23.04	23.60	22.99	23.46	1,740,434	+0.45(+1.95%)
Dec 17, 2012	22.86	23.18	22.75	23.01	1,525,815	+0.15(+0.67%)
Dec 14, 2012	22.79	23.09	22.79	22.86	1,575,349	-0.05(-0.20%)
Dec 13, 2012	22.71	22.96	22.63	22.90	1,764,911	+0.06(+0.28%)
Dec 12, 2012	22.72	23.03	22.50	22.84	1,524,513	+0.03(+0.12%)
Dec 11, 2012	22.66	22.84	22.51	22.81	1,189,572	+0.31(+1.36%)
Dec 10, 2012	22.42	22.75	22.38	22.51	958,282	-0.09(-0.40%)
Dec 07, 2012	22.21	22.72	22.21	22.60	1,808,145	+0.30(+1.33%)
Dec 06, 2012	21.77	22.46	21.55	22.30	2,518,171	+0.55(+2.52%)
Dec 05, 2012	21.09	21.80	20.95	21.75	1,922,693	+0.81(+3.87%)

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.