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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	20.66	20.98	20.54	20.77	3,778,911	-0.03(-0.12%)
Mar 28, 2008	21.28	21.28	20.50	20.80	1,890,914	-0.43(-2.02%)
Mar 27, 2008	20.95	21.46	20.87	21.22	2,799,650	+0.39(+1.85%)
Mar 26, 2008	20.65	20.92	20.32	20.84	1,455,941	+0.06(+0.29%)
Mar 25, 2008	20.49	20.89	19.96	20.78	2,269,401	+0.15(+0.75%)
Mar 24, 2008	19.46	20.83	19.46	20.62	3,318,729	+1.10(+5.62%)
Mar 21, 2008	19.50	19.56	18.78	19.53	2,689,669	+0.00(+0.00%)
Mar 20, 2008	19.50	19.56	18.78	19.53	2,689,669	+0.27(+1.42%)
Mar 19, 2008	19.52	20.09	19.25	19.25	3,879,514	-0.34(-1.75%)
Mar 18, 2008	19.08	19.78	18.64	19.60	3,669,348	+1.12(+6.08%)
Mar 17, 2008	17.78	18.80	17.78	18.47	2,098,422	+0.01(+0.05%)
Mar 14, 2008	19.21	19.24	18.14	18.46	2,064,194	-0.58(-3.06%)
Mar 13, 2008	18.15	19.18	17.98	19.05	2,309,735	+0.50(+2.68%)
Mar 12, 2008	18.87	19.05	18.52	18.55	1,743,164	-0.15(-0.78%)
Mar 11, 2008	18.61	18.70	18.30	18.70	4,656,445	+0.73(+4.05%)
Mar 10, 2008	18.28	18.32	17.92	17.97	2,360,900	-0.21(-1.18%)
Mar 07, 2008	17.99	18.47	17.85	18.18	3,103,498	+0.00(+0.00%)
Mar 06, 2008	18.82	19.00	18.13	18.18	3,564,605	-0.85(-4.46%)
Mar 05, 2008	19.11	19.27	18.76	19.03	1,525,515	+0.05(+0.27%)
Mar 04, 2008	19.06	19.16	18.70	18.98	1,925,110	-0.19(-0.98%)

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.