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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	18.86	18.96	18.70	18.88	1,941,471	+0.13(+0.67%)
Mar 29, 2012	18.91	18.92	18.60	18.76	2,680,139	-0.32(-1.69%)
Mar 28, 2012	19.07	19.11	18.64	19.08	1,834,689	-0.07(-0.37%)
Mar 27, 2012	19.37	19.43	19.08	19.15	935,373	-0.18(-0.93%)
Mar 26, 2012	19.13	19.33	19.09	19.33	1,272,892	+0.39(+2.03%)
Mar 23, 2012	18.76	18.98	18.64	18.94	774,920	+0.19(+1.00%)
Mar 22, 2012	18.51	18.77	18.51	18.76	1,209,361	+0.04(+0.24%)
Mar 21, 2012	18.82	18.86	18.59	18.71	1,430,734	-0.01(-0.05%)
Mar 20, 2012	18.79	18.98	18.65	18.72	754,736	-0.24(-1.28%)
Mar 19, 2012	18.76	19.00	18.72	18.96	690,029	+0.13(+0.71%)
Mar 16, 2012	19.00	19.15	18.79	18.83	937,872	-0.12(-0.61%)
Mar 15, 2012	18.76	18.97	18.69	18.94	1,047,189	+0.22(+1.20%)
Mar 14, 2012	18.94	18.97	18.65	18.72	1,307,522	-0.21(-1.09%)
Mar 13, 2012	18.54	18.94	18.54	18.93	1,138,839	+0.45(+2.42%)
Mar 12, 2012	18.57	18.65	18.42	18.48	437,357	-0.13(-0.67%)
Mar 09, 2012	18.67	18.87	18.59	18.60	874,116	+0.07(+0.39%)
Mar 08, 2012	18.44	18.57	18.40	18.53	1,572,990	+0.29(+1.57%)
Mar 07, 2012	18.29	18.40	18.19	18.25	1,464,119	-0.07(-0.39%)
Mar 06, 2012	18.48	18.59	18.20	18.32	1,088,139	-0.44(-2.34%)
Mar 05, 2012	18.94	18.94	18.64	18.76	864,696	-0.29(-1.51%)
Mar 02, 2012	19.06	19.21	18.76	19.04	1,006,673	-0.01(-0.05%)
Mar 01, 2012	19.10	19.14	18.84	19.05	1,517,215	-0.05(-0.28%)
Feb 29, 2012	18.70	19.16	18.70	19.11	3,762,757	+0.40(+2.16%)
Feb 28, 2012	18.60	18.76	18.55	18.70	908,572	+0.08(+0.43%)
Feb 27, 2012	18.24	18.73	18.24	18.62	1,246,453	+0.02(+0.10%)
Feb 24, 2012	18.48	18.61	18.36	18.60	1,546,227	+0.13(+0.68%)
Feb 23, 2012	18.54	18.60	18.34	18.48	1,657,641	-0.07(-0.39%)
Feb 22, 2012	18.59	18.59	18.44	18.55	1,723,421	-0.10(-0.53%)
Feb 21, 2012	19.05	19.11	18.61	18.65	2,237,557	-0.39(-2.07%)
Feb 17, 2012	18.63	19.10	18.56	19.04	6,473,974	+0.45(+2.41%)
Feb 16, 2012	18.11	18.61	18.11	18.59	3,061,626	+0.42(+2.32%)
Feb 15, 2012	18.22	18.47	18.11	18.17	2,829,973	+0.06(+0.35%)
Feb 14, 2012	17.76	18.13	17.75	18.11	3,004,682	+0.28(+1.56%)
Feb 13, 2012	17.91	17.99	17.77	17.83	1,646,750	+0.11(+0.61%)
Feb 10, 2012	17.72	17.78	17.54	17.73	2,730,507	-0.25(-1.40%)
Feb 09, 2012	17.92	18.02	17.83	17.98	2,659,068	-0.02(-0.10%)
Feb 08, 2012	17.87	18.11	17.73	17.99	3,417,961	+0.19(+1.06%)
Feb 07, 2012	17.83	17.97	17.75	17.81	3,150,964	+0.00(+0.00%)
Feb 06, 2012	17.82	18.19	17.77	17.81	1,560,352	-0.12(-0.65%)
Feb 03, 2012	18.03	18.14	17.86	17.92	6,011,920	+0.18(+1.01%)
Feb 02, 2012	18.26	18.31	17.55	17.74	5,042,995	-0.53(-2.89%)
Feb 01, 2012	17.77	18.65	17.73	18.27	5,184,851	+0.61(+3.45%)
Jan 31, 2012	17.59	18.14	17.54	17.66	2,322,238	-0.04(-0.20%)
Jan 30, 2012	17.64	17.73	17.59	17.70	3,597,990	-0.16(-0.90%)
Jan 27, 2012	18.02	18.06	17.76	17.86	3,394,226	-0.13(-0.70%)
Jan 26, 2012	18.76	18.78	17.94	17.99	4,488,700	-0.60(-3.23%)
Jan 25, 2012	18.61	18.89	18.56	18.59	2,914,685	-0.27(-1.43%)
Jan 24, 2012	19.08	19.12	18.79	18.85	1,824,804	-0.23(-1.22%)
Jan 23, 2012	19.26	19.42	19.05	19.09	3,737,718	-0.20(-1.02%)
Jan 20, 2012	19.26	19.45	19.17	19.28	1,487,280	+0.03(+0.14%)
Jan 19, 2012	19.29	19.39	19.16	19.26	3,079,584	+0.00(+0.00%)
Jan 18, 2012	18.76	19.35	18.60	19.26	3,489,391	+0.64(+3.46%)
Jan 17, 2012	18.88	19.13	18.52	18.61	2,278,640	+0.07(+0.39%)
Jan 13, 2012	19.24	19.26	18.43	18.54	1,797,506	-0.80(-4.12%)
Jan 12, 2012	19.37	19.45	19.14	19.34	624,672	+0.08(+0.42%)
Jan 11, 2012	19.23	19.36	19.19	19.26	957,507	-0.02(-0.09%)
Jan 10, 2012	19.25	19.51	19.21	19.28	1,000,463	+0.32(+1.70%)
Jan 09, 2012	19.19	19.30	18.89	18.95	947,005	-0.10(-0.52%)
Jan 06, 2012	18.91	19.08	18.84	19.05	2,675,332	-0.07(-0.37%)
Jan 05, 2012	19.04	19.20	18.92	19.12	1,110,523	-0.07(-0.37%)

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.