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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	16.76	17.11	16.59	17.00	2,666,470	+0.10(+0.61%)
Mar 30, 2006	17.00	17.20	16.78	16.90	1,105,070	-0.04(-0.25%)
Mar 29, 2006	16.70	17.06	16.46	16.94	1,770,546	+0.37(+2.22%)
Mar 28, 2006	16.40	16.75	16.24	16.58	2,505,660	+0.19(+1.15%)
Mar 27, 2006	16.33	16.46	16.23	16.39	2,482,018	+0.00(+0.00%)
Mar 24, 2006	16.48	16.63	16.20	16.39	1,475,962	+0.05(+0.31%)
Mar 23, 2006	16.55	16.70	16.26	16.34	2,936,710	-0.09(-0.57%)
Mar 22, 2006	16.39	16.53	16.10	16.43	2,080,345	+0.13(+0.83%)
Mar 21, 2006	16.64	16.64	16.22	16.30	13,207,470	-0.34(-2.05%)
Mar 20, 2006	16.79	16.81	16.54	16.64	2,136,640	-0.06(-0.35%)
Mar 17, 2006	16.81	16.83	16.53	16.70	1,668,021	-0.01(-0.09%)
Mar 16, 2006	16.78	16.85	16.63	16.71	2,593,087	-0.20(-1.16%)
Mar 15, 2006	16.92	17.00	16.88	16.91	2,326,709	+0.02(+0.13%)
Mar 14, 2006	16.86	16.95	16.79	16.89	2,495,712	+0.01(+0.05%)
Mar 13, 2006	16.59	16.98	16.58	16.88	3,290,632	+0.38(+2.30%)
Mar 10, 2006	16.39	16.53	16.23	16.50	2,687,653	+0.13(+0.80%)
Mar 09, 2006	16.48	16.53	16.29	16.37	3,837,900	+0.19(+1.15%)
Mar 08, 2006	15.97	16.23	15.92	16.18	5,589,720	+0.14(+0.89%)
Mar 07, 2006	16.55	16.55	15.89	16.04	5,485,323	-0.58(-3.48%)
Mar 06, 2006	16.55	16.83	16.55	16.62	3,605,229	+0.12(+0.70%)
Mar 03, 2006	16.60	16.77	16.44	16.50	3,570,586	-0.15(-0.90%)
Mar 02, 2006	16.79	16.79	16.15	16.65	6,653,827	-0.26(-1.52%)
Mar 01, 2006	16.94	17.05	16.76	16.91	3,738,652	+0.15(+0.88%)
Feb 28, 2006	17.31	17.23	16.76	16.76	4,350,057	-0.55(-3.16%)
Feb 27, 2006	17.43	17.62	17.31	17.31	1,635,718	-0.19(-1.07%)
Feb 24, 2006	17.85	17.85	17.47	17.49	2,757,408	-0.36(-2.02%)
Feb 23, 2006	17.84	17.88	17.67	17.86	1,861,835	+0.04(+0.25%)
Feb 22, 2006	17.40	17.83	17.32	17.81	3,759,719	+0.43(+2.47%)
Feb 21, 2006	17.64	17.65	17.35	17.38	2,841,675	-0.13(-0.76%)
Feb 17, 2006	17.21	17.54	17.20	17.51	2,146,003	+0.31(+1.78%)
Feb 16, 2006	16.89	17.21	16.89	17.21	1,863,240	+0.33(+1.95%)
Feb 15, 2006	16.81	16.96	16.71	16.88	2,380,546	+0.08(+0.47%)
Feb 14, 2006	16.93	16.94	16.70	16.80	3,756,442	-0.14(-0.85%)
Feb 13, 2006	17.26	17.26	16.91	16.94	2,564,530	-0.22(-1.28%)
Feb 10, 2006	17.39	17.54	17.04	17.16	3,124,906	-0.23(-1.35%)
Feb 09, 2006	17.17	17.42	17.04	17.40	7,517,565	+0.22(+1.31%)
Feb 08, 2006	17.47	17.56	17.15	17.17	4,893,580	-0.16(-0.94%)
Feb 07, 2006	17.68	17.70	17.34	17.34	1,608,098	-0.35(-1.97%)
Feb 06, 2006	17.64	17.80	17.64	17.68	982,648	+0.07(+0.39%)
Feb 03, 2006	17.90	17.90	17.56	17.62	2,470,431	-0.28(-1.56%)
Feb 02, 2006	18.07	18.11	17.73	17.90	1,864,644	-0.12(-0.66%)
Feb 01, 2006	17.85	18.05	17.83	18.02	3,075,750	+0.17(+0.95%)
Jan 31, 2006	17.94	17.94	17.83	17.85	2,619,303	-0.10(-0.57%)
Jan 30, 2006	18.02	18.09	17.86	17.95	2,338,413	-0.04(-0.20%)
Jan 27, 2006	18.28	18.40	17.95	17.99	4,670,272	-0.25(-1.39%)
Jan 26, 2006	18.16	18.35	18.15	18.24	5,787,280	+0.08(+0.42%)
Jan 25, 2006	18.07	18.18	18.06	18.16	3,524,239	+0.25(+1.37%)
Jan 24, 2006	17.81	17.97	17.77	17.92	3,248,966	+0.19(+1.07%)
Jan 23, 2006	17.56	17.74	17.56	17.73	3,139,419	+0.28(+1.58%)
Jan 20, 2006	17.59	17.67	17.44	17.45	6,504,019	-0.19(-1.09%)
Jan 19, 2006	17.27	17.67	17.23	17.64	2,255,550	+0.53(+3.11%)
Jan 18, 2006	16.98	17.12	16.96	17.11	2,595,428	-0.12(-0.68%)
Jan 17, 2006	17.43	17.43	17.13	17.23	2,854,315	-0.32(-1.85%)
Jan 13, 2006	17.10	17.60	17.10	17.55	5,555,545	-0.29(-1.62%)
Jan 12, 2006	18.04	18.06	17.82	17.84	1,291,159	-0.19(-1.07%)
Jan 11, 2006	18.05	18.10	18.00	18.03	2,615,090	+0.02(+0.08%)
Jan 10, 2006	18.10	18.11	17.90	18.02	3,213,855	-0.12(-0.64%)
Jan 09, 2006	17.93	18.14	17.83	18.14	1,884,775	+0.25(+1.42%)
Jan 06, 2006	17.85	17.90	17.83	17.88	1,846,854	+0.15(+0.87%)
Jan 05, 2006	17.94	17.99	17.69	17.73	1,654,444	-0.16(-0.91%)
Jan 04, 2006	17.94	18.00	17.80	17.89	1,836,087	+0.04(+0.24%)

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.