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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	25.22	25.58	25.01	25.53	1,812,836	+0.36(+1.43%)
Mar 29, 2007	25.02	25.24	24.87	25.17	2,335,574	+0.25(+1.00%)
Mar 28, 2007	25.22	25.22	24.75	24.93	1,749,930	-0.29(-1.16%)
Mar 27, 2007	25.42	25.42	24.92	25.22	1,470,413	-0.03(-0.10%)
Mar 26, 2007	25.49	25.64	24.95	25.24	1,268,390	-0.31(-1.21%)
Mar 23, 2007	25.11	25.66	25.07	25.55	1,196,147	+0.32(+1.26%)
Mar 22, 2007	25.41	25.56	25.11	25.23	2,070,762	-0.13(-0.51%)
Mar 21, 2007	24.38	25.41	24.34	25.36	2,835,218	+0.93(+3.79%)
Mar 20, 2007	23.89	24.44	23.86	24.44	1,790,078	+0.55(+2.30%)
Mar 19, 2007	23.86	24.19	23.77	23.89	1,723,507	+0.09(+0.40%)
Mar 16, 2007	24.06	24.37	23.61	23.79	1,287,880	-0.18(-0.75%)
Mar 15, 2007	23.91	24.08	23.80	23.97	1,676,754	-0.05(-0.21%)
Mar 14, 2007	23.95	24.15	23.43	24.03	5,238,587	+0.23(+0.97%)
Mar 13, 2007	24.38	24.25	23.74	23.79	3,516,900	-0.58(-2.39%)
Mar 12, 2007	24.13	24.49	23.98	24.38	1,849,132	+0.09(+0.39%)
Mar 09, 2007	24.06	24.41	23.97	24.28	1,856,952	+0.27(+1.11%)
Mar 08, 2007	23.38	24.37	23.38	24.02	3,074,807	+0.81(+3.47%)
Mar 07, 2007	23.16	23.57	23.15	23.21	1,548,024	-0.12(-0.51%)
Mar 06, 2007	22.83	23.55	22.83	23.33	2,338,959	+0.75(+3.34%)
Mar 05, 2007	22.04	23.03	22.04	22.58	2,816,998	-0.34(-1.50%)
Mar 02, 2007	23.15	23.46	22.86	22.92	3,013,535	-0.21(-0.93%)
Mar 01, 2007	22.71	23.34	21.71	23.13	3,187,409	-0.25(-1.06%)
Feb 28, 2007	23.56	23.92	23.21	23.38	3,459,596	+0.05(+0.22%)
Feb 27, 2007	24.07	24.67	21.42	23.33	8,362,412	-1.53(-6.17%)
Feb 26, 2007	25.64	25.66	24.80	24.87	2,941,574	-0.62(-2.42%)
Feb 23, 2007	25.42	25.69	25.29	25.48	2,225,985	+0.05(+0.20%)
Feb 22, 2007	25.17	25.82	25.17	25.43	3,377,783	-0.14(-0.54%)
Feb 21, 2007	25.53	25.69	25.45	25.57	2,568,992	-0.07(-0.27%)
Feb 20, 2007	25.26	25.88	25.26	25.64	3,116,706	+0.20(+0.77%)
Feb 16, 2007	25.49	25.53	25.26	25.44	2,669,595	-0.06(-0.24%)
Feb 15, 2007	25.77	25.78	25.37	25.50	3,624,739	-0.31(-1.19%)
Feb 14, 2007	25.41	25.84	25.37	25.81	3,486,528	+0.57(+2.24%)
Feb 13, 2007	24.50	25.27	24.45	25.24	4,494,732	+0.82(+3.37%)
Feb 12, 2007	24.38	24.45	23.99	24.42	3,406,084	+0.27(+1.10%)
Feb 09, 2007	24.62	24.80	24.15	24.15	1,979,263	-0.34(-1.40%)
Feb 08, 2007	24.73	24.75	24.42	24.50	3,563,583	-0.32(-1.28%)
Feb 07, 2007	24.81	24.94	24.69	24.81	3,938,685	-0.09(-0.38%)
Feb 06, 2007	25.01	25.10	24.74	24.91	2,151,641	+0.15(+0.59%)
Feb 05, 2007	25.16	25.16	24.71	24.76	1,376,696	-0.39(-1.57%)
Feb 02, 2007	25.41	25.41	25.04	25.16	2,109,976	-0.06(-0.24%)
Feb 01, 2007	25.25	25.68	25.17	25.22	2,897,527	-0.03(-0.10%)
Jan 31, 2007	24.81	25.37	24.73	25.24	2,216,882	+0.22(+0.89%)
Jan 30, 2007	25.02	25.05	24.72	25.02	3,541,292	+0.04(+0.17%)
Jan 29, 2007	25.04	25.13	24.86	24.98	4,887,294	-0.03(-0.10%)
Jan 26, 2007	24.39	25.09	24.39	25.00	1,778,174	+0.27(+1.07%)
Jan 25, 2007	25.28	25.28	24.67	24.74	2,372,221	-0.52(-2.07%)
Jan 24, 2007	24.86	25.28	24.64	25.26	3,159,188	+0.30(+1.20%)
Jan 23, 2007	24.60	24.98	24.21	24.96	3,152,652	+0.37(+1.50%)
Jan 22, 2007	24.35	24.61	24.11	24.59	2,867,766	+0.40(+1.66%)
Jan 19, 2007	24.16	24.32	23.99	24.19	2,504,335	+0.20(+0.82%)
Jan 18, 2007	24.81	24.81	23.92	23.99	3,768,291	-0.60(-2.44%)
Jan 17, 2007	24.31	24.72	24.12	24.59	2,254,579	+0.30(+1.23%)
Jan 16, 2007	24.14	24.37	23.99	24.29	1,904,919	+0.26(+1.07%)
Jan 12, 2007	23.85	24.22	23.83	24.03	2,699,589	+0.39(+1.63%)
Jan 11, 2007	23.50	23.77	23.39	23.65	2,366,035	+0.26(+1.10%)
Jan 10, 2007	23.40	23.55	23.00	23.39	2,164,713	+0.06(+0.26%)
Jan 09, 2007	24.46	24.55	23.01	23.33	4,579,883	-0.69(-2.89%)
Jan 08, 2007	23.42	24.10	23.22	24.03	3,069,789	+0.89(+3.85%)
Jan 05, 2007	23.54	23.61	23.08	23.13	2,525,343	-0.47(-2.00%)
Jan 04, 2007	23.52	23.65	23.23	23.61	2,188,405	+0.09(+0.40%)

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.