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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	30.69	31.24	30.65	31.00	2,132,164	+0.20(+0.65%)
Feb 26, 2015	30.63	31.11	30.43	30.80	1,418,275	+0.27(+0.89%)
Feb 25, 2015	30.73	31.12	30.34	30.53	826,022	-0.20(-0.65%)
Feb 24, 2015	30.70	31.09	30.51	30.73	1,244,029	-0.01(-0.03%)
Feb 23, 2015	30.05	30.79	30.01	30.74	1,248,210	+0.68(+2.27%)
Feb 20, 2015	29.79	30.10	29.51	30.05	1,464,546	+0.13(+0.43%)
Feb 19, 2015	30.26	30.40	29.64	29.93	2,878,607	-0.45(-1.50%)
Feb 18, 2015	31.77	31.90	30.35	30.38	1,777,485	-1.47(-4.62%)
Feb 17, 2015	31.74	31.88	31.19	31.85	828,947	+0.21(+0.66%)
Feb 13, 2015	31.65	31.64	31.64	31.64	1,037,801	-0.18(-0.57%)
Feb 12, 2015	30.09	31.93	30.07	31.83	1,769,755	+1.84(+6.15%)
Feb 11, 2015	30.57	30.59	29.92	29.98	1,178,707	-0.61(-1.99%)
Feb 10, 2015	30.22	30.81	30.14	30.59	1,091,335	+0.40(+1.32%)
Feb 09, 2015	29.79	30.25	29.64	30.19	603,600	+0.27(+0.91%)
Feb 06, 2015	30.45	30.55	29.80	29.92	1,314,938	-0.68(-2.23%)
Feb 05, 2015	30.55	30.84	30.36	30.60	1,181,927	-0.04(-0.12%)
Feb 04, 2015	30.46	31.00	30.36	30.64	1,300,621	+0.10(+0.33%)
Feb 03, 2015	30.40	30.95	30.23	30.54	1,179,881	+0.30(+0.99%)
Feb 02, 2015	29.86	30.30	29.62	30.24	886,032	+0.61(+2.05%)
Jan 30, 2015	29.77	30.05	29.58	29.63	1,091,196	-0.68(-2.25%)
Jan 29, 2015	30.25	30.37	29.73	30.31	737,720	+0.07(+0.24%)
Jan 28, 2015	30.84	30.94	30.17	30.24	825,011	-0.58(-1.89%)
Jan 27, 2015	30.75	31.01	30.54	30.82	595,947	-0.23(-0.73%)
Jan 26, 2015	30.71	31.45	30.66	31.05	1,147,626	+0.44(+1.42%)
Jan 23, 2015	30.92	31.02	30.52	30.61	902,679	-0.41(-1.32%)
Jan 22, 2015	30.11	31.04	29.87	31.02	3,878,589	+1.14(+3.80%)
Jan 21, 2015	29.38	29.97	29.29	29.88	1,040,327	+0.58(+1.98%)
Jan 20, 2015	29.17	29.53	28.71	29.30	3,644,353	-0.01(-0.03%)
Jan 16, 2015	29.02	29.34	28.86	29.31	3,199,967	+0.24(+0.81%)
Jan 15, 2015	29.56	29.69	29.05	29.07	2,362,026	-0.33(-1.11%)
Jan 14, 2015	29.68	29.72	29.27	29.40	1,712,107	-0.44(-1.46%)
Jan 13, 2015	29.66	30.54	29.62	29.84	2,309,820	+0.32(+1.08%)
Jan 12, 2015	30.57	30.59	29.40	29.52	1,285,452	-0.99(-3.25%)
Jan 09, 2015	30.54	30.70	30.28	30.51	991,239	+0.11(+0.36%)
Jan 08, 2015	30.22	30.91	30.18	30.40	958,232	+0.30(+1.00%)
Jan 07, 2015	30.06	30.25	29.90	30.10	1,359,445	+0.35(+1.19%)
Jan 06, 2015	29.94	30.35	29.39	29.75	1,851,921	-0.10(-0.33%)
Jan 05, 2015	30.48	30.48	29.76	29.85	1,809,313	-0.78(-2.55%)
Jan 02, 2015	30.71	31.05	30.23	30.63	1,451,795	-0.32(-1.03%)
Dec 31, 2014	30.51	30.95	30.95	30.95	683,172	+0.36(+1.19%)
Dec 30, 2014	30.56	31.06	30.41	30.58	1,632,229	-0.05(-0.15%)
Dec 29, 2014	30.94	30.99	30.40	30.63	1,043,018	-0.30(-0.97%)
Dec 26, 2014	31.17	31.17	30.88	30.93	287,785	-0.15(-0.50%)
Dec 24, 2014	30.82	31.08	31.08	31.08	270,979	+0.19(+0.62%)
Dec 23, 2014	30.86	31.08	30.77	30.89	558,811	+0.19(+0.62%)
Dec 22, 2014	30.36	30.79	30.30	30.70	1,355,795	+0.26(+0.87%)
Dec 19, 2014	30.59	30.95	30.32	30.44	2,760,724	-0.06(-0.21%)
Dec 18, 2014	29.96	30.74	29.75	30.50	2,090,102	+0.98(+3.32%)
Dec 17, 2014	29.04	29.77	28.96	29.52	2,149,982	+0.55(+1.91%)
Dec 16, 2014	28.91	29.57	28.28	28.96	2,354,939	-0.11(-0.38%)
Dec 15, 2014	30.09	30.18	28.78	29.07	2,305,295	-0.61(-2.05%)
Dec 12, 2014	30.14	30.33	29.66	29.68	2,202,682	-0.80(-2.62%)
Dec 11, 2014	30.88	30.92	30.18	30.48	2,492,199	-0.36(-1.18%)
Dec 10, 2014	32.44	32.64	30.80	30.85	2,320,995	-1.86(-5.69%)
Dec 09, 2014	32.80	32.82	32.43	32.71	1,485,993	-0.33(-0.99%)
Dec 08, 2014	33.21	33.30	32.86	33.04	1,145,584	-0.05(-0.16%)
Dec 05, 2014	32.77	33.25	32.59	33.09	1,185,868	+0.26(+0.80%)
Dec 04, 2014	32.85	32.93	32.74	32.83	4,619,317	-0.17(-0.52%)
Dec 03, 2014	33.28	33.28	32.71	33.00	803,473	+0.18(+0.55%)
Dec 02, 2014	33.21	33.34	32.60	32.82	1,358,326	-0.45(-1.34%)

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.