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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	5.160	5.626	5.113	5.411	2,267,240	+0.27(+5.26%)
Mar 30, 2020	4.964	5.188	4.964	5.141	1,669,086	+0.07(+1.29%)
Mar 27, 2020	5.701	5.701	5.029	5.076	1,322,280	-0.89(-14.87%)
Mar 26, 2020	5.607	6.018	5.607	5.962	1,852,620	+0.38(+6.86%)
Mar 25, 2020	5.570	5.859	5.318	5.579	2,382,860	+0.10(+1.87%)
Mar 24, 2020	5.085	5.691	5.010	5.477	2,743,007	+0.83(+17.87%)
Mar 23, 2020	4.954	5.215	4.576	4.646	1,824,243	-0.47(-9.12%)
Mar 20, 2020	5.374	5.551	5.099	5.113	3,032,338	-0.18(-3.35%)
Mar 19, 2020	5.178	5.393	5.020	5.290	1,705,492	-0.06(-1.05%)
Mar 18, 2020	5.346	6.326	5.197	5.346	2,864,243	-0.45(-7.73%)
Mar 17, 2020	5.253	5.803	4.805	5.794	3,121,789	+0.66(+12.91%)
Mar 16, 2020	5.486	5.486	5.066	5.132	1,911,686	-0.98(-16.03%)
Mar 13, 2020	6.205	6.410	5.780	6.111	2,023,238	+0.28(+4.80%)
Mar 12, 2020	6.484	6.494	5.738	5.831	1,963,691	-1.03(-14.97%)
Mar 11, 2020	7.026	7.119	6.718	6.858	2,194,479	-0.44(-6.01%)
Mar 10, 2020	7.035	7.296	6.736	7.296	1,464,518	+0.49(+7.27%)
Mar 09, 2020	7.324	7.679	6.792	6.802	1,119,314	-1.11(-14.03%)
Mar 06, 2020	8.173	8.294	7.893	7.912	1,645,106	-0.48(-5.67%)
Mar 05, 2020	8.714	8.742	8.322	8.388	2,425,461	-0.55(-6.16%)
Mar 04, 2020	8.686	8.994	8.574	8.938	1,743,840	+0.40(+4.70%)
Mar 03, 2020	8.780	8.966	8.406	8.537	2,948,240	-0.20(-2.24%)
Mar 02, 2020	8.789	8.985	8.518	8.733	2,723,980	-0.04(-0.43%)
Feb 28, 2020	8.929	8.994	8.476	8.770	2,419,482	-0.38(-4.18%)
Feb 27, 2020	9.386	9.517	9.013	9.153	1,917,789	-0.43(-4.48%)
Feb 26, 2020	9.675	9.806	9.563	9.582	1,697,389	-0.13(-1.34%)
Feb 25, 2020	10.52	10.52	9.591	9.713	1,727,208	-0.76(-7.22%)
Feb 24, 2020	10.31	10.48	10.04	10.47	745,492	-0.16(-1.49%)
Feb 21, 2020	10.55	11.15	10.49	10.63	1,409,846	+0.05(+0.44%)
Feb 20, 2020	10.53	10.77	10.53	10.58	702,465	-0.07(-0.61%)
Feb 19, 2020	10.52	10.85	10.42	10.65	1,123,469	+0.18(+1.69%)
Feb 18, 2020	10.44	10.64	10.37	10.47	834,389	-0.01(-0.09%)
Feb 14, 2020	10.40	10.50	10.31	10.48	978,661	+0.08(+0.81%)
Feb 13, 2020	10.51	10.51	10.35	10.39	1,110,457	-0.20(-1.85%)
Feb 12, 2020	10.51	10.90	10.39	10.59	1,030,194	+0.25(+2.44%)
Feb 11, 2020	10.04	10.40	10.00	10.34	1,404,074	+0.41(+4.13%)
Feb 10, 2020	9.937	9.965	9.713	9.927	1,064,313	+0.00(+0.00%)
Feb 07, 2020	9.983	10.03	9.731	9.927	955,939	-0.15(-1.48%)
Feb 06, 2020	10.34	10.36	10.03	10.08	1,706,492	-0.20(-1.91%)
Feb 05, 2020	10.66	10.79	10.24	10.27	1,178,744	-0.27(-2.57%)
Feb 04, 2020	10.52	10.59	10.39	10.54	1,367,224	+0.19(+1.80%)
Feb 03, 2020	10.39	10.55	10.31	10.36	1,240,995	-0.02(-0.18%)
Jan 31, 2020	10.43	10.50	10.25	10.38	2,331,809	-0.09(-0.89%)
Jan 30, 2020	10.92	11.03	10.37	10.47	3,030,179	-0.63(-5.71%)
Jan 29, 2020	11.20	11.21	11.02	11.10	780,351	-0.07(-0.67%)
Jan 28, 2020	10.93	11.21	10.93	11.18	833,090	+0.24(+2.22%)
Jan 27, 2020	11.05	11.07	10.87	10.93	1,247,671	-0.33(-2.90%)
Jan 24, 2020	11.54	11.54	11.23	11.26	935,681	-0.26(-2.27%)
Jan 23, 2020	11.38	11.54	11.23	11.52	1,775,597	+0.00(+0.00%)
Jan 22, 2020	11.29	11.76	11.21	11.52	3,249,925	+0.33(+2.92%)
Jan 21, 2020	11.45	11.47	11.15	11.20	1,311,044	-0.38(-3.30%)
Jan 17, 2020	11.55	11.70	11.49	11.58	1,221,959	+0.10(+0.89%)
Jan 16, 2020	11.09	11.59	11.07	11.48	2,938,286	+0.37(+3.36%)
Jan 15, 2020	11.17	11.38	11.08	11.10	2,854,254	-0.09(-0.83%)
Jan 14, 2020	10.78	11.20	10.72	11.20	3,701,555	+0.35(+3.18%)
Jan 13, 2020	10.82	10.91	10.77	10.85	1,281,210	+0.03(+0.26%)
Jan 10, 2020	10.81	10.89	10.72	10.82	639,543	+0.05(+0.43%)
Jan 09, 2020	10.93	10.93	10.70	10.78	653,879	-0.09(-0.86%)
Jan 08, 2020	10.73	11.01	10.71	10.87	1,688,852	+0.12(+1.13%)
Jan 07, 2020	10.94	10.94	10.59	10.75	793,802	-0.21(-1.96%)
Jan 06, 2020	11.04	11.16	10.92	10.96	966,066	-0.12(-1.09%)
Jan 03, 2020	11.07	11.20	11.01	11.08	655,942	-0.09(-0.83%)

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.