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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	9.454	9.454	9.311	9.328	1,891,629	-0.02(-0.21%)
Apr 29, 2004	9.437	9.450	9.292	9.347	4,117,377	-0.01(-0.09%)
Apr 28, 2004	9.608	9.608	9.345	9.356	3,225,769	-0.27(-2.84%)
Apr 27, 2004	9.649	9.784	9.563	9.630	2,205,187	-0.07(-0.73%)
Apr 26, 2004	9.844	9.899	9.690	9.700	1,084,135	-0.11(-1.13%)
Apr 23, 2004	9.790	9.887	9.737	9.812	2,100,512	+0.02(+0.22%)
Apr 22, 2004	9.630	9.790	9.611	9.790	1,165,445	+0.13(+1.33%)
Apr 21, 2004	9.600	9.683	9.570	9.662	1,394,422	-0.02(-0.22%)
Apr 20, 2004	9.852	9.979	9.683	9.683	918,711	-0.17(-1.72%)
Apr 19, 2004	9.812	9.887	9.807	9.852	1,638,352	+0.03(+0.31%)
Apr 16, 2004	9.630	9.822	9.630	9.822	1,262,643	+0.23(+2.36%)
Apr 15, 2004	9.683	9.713	9.563	9.596	2,670,150	-0.14(-1.45%)
Apr 14, 2004	9.919	9.921	9.715	9.737	1,654,240	-0.18(-1.83%)
Apr 13, 2004	10.20	10.20	9.902	9.919	604,685	-0.28(-2.75%)
Apr 12, 2004	10.04	10.29	10.04	10.20	578,049	+0.18(+1.75%)
Apr 08, 2004	10.12	10.15	10.02	10.02	531,319	-0.08(-0.83%)
Apr 07, 2004	10.18	10.20	10.05	10.11	555,152	-0.06(-0.55%)
Apr 06, 2004	10.11	10.22	10.06	10.16	1,189,277	+0.05(+0.53%)
Apr 05, 2004	10.08	10.22	10.08	10.11	1,486,947	+0.00(+0.04%)
Apr 02, 2004	10.55	10.55	10.08	10.10	2,976,231	+0.04(+0.45%)
Apr 01, 2004	10.13	10.19	9.949	10.06	1,874,806	-0.07(-0.70%)
Mar 31, 2004	9.953	10.17	9.953	10.13	1,890,694	+0.18(+1.78%)
Mar 30, 2004	9.899	9.972	9.859	9.953	1,462,180	+0.05(+0.54%)
Mar 29, 2004	9.972	10.15	9.795	9.899	3,634,189	-0.07(-0.71%)
Mar 26, 2004	9.523	10.05	9.523	9.970	5,733,767	+0.46(+4.81%)
Mar 25, 2004	9.576	9.683	9.474	9.512	5,005,247	+0.31(+3.37%)
Mar 24, 2004	9.204	9.245	9.116	9.202	4,116,442	+0.12(+1.27%)
Mar 23, 2004	8.913	9.127	8.870	9.086	2,724,357	+0.27(+3.06%)
Mar 22, 2004	8.964	8.964	8.740	8.817	1,716,859	-0.19(-2.11%)
Mar 19, 2004	8.966	9.095	8.913	9.007	1,606,576	+0.04(+0.45%)
Mar 18, 2004	9.013	9.013	8.827	8.966	1,022,451	-0.05(-0.52%)
Mar 17, 2004	8.917	9.058	8.917	9.013	1,879,012	+0.11(+1.27%)
Mar 16, 2004	8.870	8.919	8.827	8.900	1,091,612	+0.13(+1.44%)
Mar 15, 2004	8.881	8.973	8.744	8.774	1,539,285	-0.23(-2.59%)
Mar 12, 2004	9.041	9.058	8.894	9.007	1,981,817	+0.06(+0.62%)
Mar 11, 2004	9.073	9.138	8.951	8.951	1,519,191	-0.22(-2.38%)
Mar 10, 2004	9.339	9.339	9.112	9.170	818,709	-0.12(-1.24%)
Mar 09, 2004	9.364	9.384	9.238	9.285	602,816	-0.10(-1.07%)
Mar 08, 2004	9.405	9.581	9.384	9.386	1,866,862	-0.03(-0.36%)
Mar 05, 2004	9.287	9.480	9.287	9.420	993,479	+0.03(+0.32%)
Mar 04, 2004	9.236	9.424	9.236	9.390	1,594,893	+0.21(+2.26%)
Mar 03, 2004	9.341	9.343	9.129	9.183	1,891,161	-0.20(-2.14%)
Mar 02, 2004	9.576	9.640	9.345	9.384	1,779,009	-0.23(-2.36%)
Mar 01, 2004	9.437	9.619	9.435	9.611	2,802,396	+0.16(+1.68%)
Feb 27, 2004	9.341	9.459	9.341	9.452	3,463,158	+0.06(+0.62%)
Feb 26, 2004	9.255	9.452	9.234	9.394	3,195,395	+0.22(+2.38%)
Feb 25, 2004	9.022	9.290	9.022	9.176	1,186,473	+0.15(+1.71%)
Feb 24, 2004	9.065	9.138	8.902	9.022	4,562,246	-0.06(-0.71%)
Feb 23, 2004	9.309	9.309	8.988	9.086	3,354,277	-0.12(-1.26%)
Feb 20, 2004	9.491	9.491	9.020	9.202	4,422,524	-0.31(-3.26%)
Feb 19, 2004	9.501	9.559	9.501	9.512	2,084,623	+0.00(+0.00%)
Feb 18, 2004	9.587	9.630	9.491	9.512	1,714,989	-0.10(-1.02%)
Feb 17, 2004	9.469	9.765	9.469	9.611	1,736,485	+0.19(+2.07%)
Feb 13, 2004	9.480	9.499	9.362	9.416	1,398,627	-0.09(-0.90%)
Feb 12, 2004	9.446	9.568	9.429	9.501	1,886,021	+0.00(+0.02%)
Feb 11, 2004	9.206	9.523	9.170	9.499	3,220,629	+0.33(+3.59%)
Feb 10, 2004	9.202	9.245	9.093	9.170	2,127,148	-0.03(-0.35%)
Feb 09, 2004	9.127	9.234	9.106	9.202	783,194	+0.07(+0.77%)
Feb 06, 2004	8.999	9.185	8.999	9.131	1,746,298	+0.14(+1.60%)
Feb 05, 2004	9.005	9.052	8.949	8.988	785,998	+0.03(+0.29%)
Feb 04, 2004	8.962	9.003	8.892	8.962	2,552,858	-0.03(-0.29%)
Feb 03, 2004	8.945	9.039	8.829	8.988	1,165,445	+0.04(+0.48%)

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.