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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		14.66	14.66	14.66	0	+0.14(+0.95%)
Mar 28, 2018	14.59	14.59	14.30	14.53	3,985,125	-0.01(-0.06%)
Mar 27, 2018	14.32	14.67	14.31	14.54	3,988,081	+0.29(+2.06%)
Mar 26, 2018	14.15	14.30	13.79	14.24	3,028,389	+0.27(+1.91%)
Mar 23, 2018	14.06	14.17	13.66	13.98	3,296,888	-0.08(-0.59%)
Mar 22, 2018	13.34	14.14	13.28	14.06	10,330,216	+0.66(+4.94%)
Mar 21, 2018	13.45	13.64	13.05	13.40	9,961,744	+0.02(+0.14%)
Mar 20, 2018	14.19	14.23	13.30	13.38	11,738,282	-0.75(-5.33%)
Mar 19, 2018	14.36	14.46	13.93	14.13	5,486,697	-0.28(-1.98%)
Mar 16, 2018	14.61	14.70	14.38	14.42	3,931,476	-0.22(-1.51%)
Mar 15, 2018	15.09	15.10	14.63	14.64	4,913,562	-0.44(-2.93%)
Mar 14, 2018	15.34	15.38	15.02	15.08	1,502,620	-0.19(-1.26%)
Mar 13, 2018	15.68	15.68	15.27	15.27	2,672,223	-0.39(-2.46%)
Mar 12, 2018	15.62	15.72	15.59	15.66	5,386,412	+0.03(+0.18%)
Mar 09, 2018	15.67	15.72	15.31	15.63	4,722,944	+0.06(+0.41%)
Mar 08, 2018	15.56	15.69	15.51	15.56	2,481,983	+0.05(+0.30%)
Mar 07, 2018		15.53	15.32	15.52	1,356,385	+0.01(+0.06%)
Mar 06, 2018	15.77	15.93	15.51	15.51	5,067,428	-0.10(-0.65%)
Mar 05, 2018	15.48	15.67	15.45	15.61	2,406,979	-0.01(-0.06%)
Mar 02, 2018	15.37	15.77	15.29	15.62	2,330,371	+0.11(+0.71%)

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.