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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	18.88	18.98	18.72	18.90	1,939,539	+0.13(+0.67%)
Mar 29, 2012	18.93	18.94	18.62	18.77	2,677,473	-0.32(-1.69%)
Mar 28, 2012	19.09	19.12	18.66	19.10	1,832,864	-0.07(-0.37%)
Mar 27, 2012	19.39	19.44	19.10	19.17	934,442	-0.18(-0.93%)
Mar 26, 2012	19.15	19.35	19.11	19.35	1,271,626	+0.39(+2.03%)
Mar 23, 2012	18.78	19.00	18.66	18.96	774,150	+0.19(+1.00%)
Mar 22, 2012	18.53	18.79	18.52	18.77	1,208,158	+0.04(+0.24%)
Mar 21, 2012	18.84	18.88	18.61	18.73	1,429,311	-0.01(-0.05%)
Mar 20, 2012	18.81	19.00	18.67	18.74	753,985	-0.24(-1.27%)
Mar 19, 2012	18.78	19.02	18.74	18.98	689,343	+0.13(+0.71%)
Mar 16, 2012	19.02	19.17	18.81	18.85	936,939	-0.12(-0.61%)
Mar 15, 2012	18.78	18.99	18.71	18.96	1,046,148	+0.22(+1.20%)
Mar 14, 2012	18.95	18.99	18.67	18.74	1,306,222	-0.21(-1.09%)
Mar 13, 2012	18.56	18.95	18.56	18.95	1,137,707	+0.45(+2.42%)
Mar 12, 2012	18.59	18.67	18.43	18.50	436,922	-0.13(-0.67%)
Mar 09, 2012	18.68	18.89	18.60	18.62	873,246	+0.07(+0.39%)
Mar 08, 2012	18.46	18.59	18.42	18.55	1,571,425	+0.29(+1.57%)
Mar 07, 2012	18.31	18.42	18.21	18.26	1,462,663	-0.07(-0.39%)
Mar 06, 2012	18.50	18.60	18.22	18.34	1,087,057	-0.44(-2.34%)
Mar 05, 2012	18.95	18.95	18.66	18.77	863,836	-0.29(-1.51%)
Mar 02, 2012	19.08	19.23	18.78	19.06	1,005,672	-0.01(-0.05%)

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.