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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.57	15.66	15.27	15.48	1,296,896	-0.14(-0.89%)
May 30, 2018	15.83	15.83	15.30	15.61	1,493,818	-0.15(-0.94%)
May 29, 2018	16.16	16.16	15.66	15.76	1,239,509	-0.51(-3.13%)
May 25, 2018		16.27	16.27	16.27	0	-0.06(-0.34%)
May 24, 2018	16.41	16.53	16.22	16.33	1,086,559	-0.08(-0.50%)
May 23, 2018	16.15	16.48	15.87	16.41	1,407,756	+0.10(+0.62%)
May 22, 2018	16.10	16.45	15.94	16.31	1,819,949	+0.24(+1.49%)
May 21, 2018	16.36	16.46	16.04	16.07	1,260,442	-0.26(-1.58%)
May 18, 2018	16.25	16.37	16.07	16.33	1,317,205	-0.03(-0.17%)
May 17, 2018	16.69	16.70	16.31	16.36	2,715,965	-0.35(-2.09%)
May 16, 2018	16.62	16.74	16.32	16.70	1,670,973	+0.24(+1.45%)
May 15, 2018	16.67	16.72	16.23	16.47	2,945,177	-0.28(-1.70%)
May 14, 2018	17.11	17.22	16.75	16.75	2,046,061	-0.36(-2.09%)
May 11, 2018	17.03	17.26	16.91	17.11	2,342,422	+0.02(+0.11%)
May 10, 2018	17.16	17.23	17.02	17.09	1,932,827	+0.13(+0.76%)
May 09, 2018	16.53	17.03	16.53	16.96	2,895,718	+0.51(+3.07%)
May 08, 2018	16.17	16.58	16.15	16.46	3,083,561	+0.28(+1.70%)
May 07, 2018	16.13	16.45	16.09	16.18	926,162	+0.12(+0.74%)
May 04, 2018	15.80	16.11	15.69	16.06	1,684,141	+0.18(+1.16%)
May 03, 2018	16.13	16.24	15.79	15.88	1,414,871	-0.24(-1.48%)
May 02, 2018	16.45	16.57	16.06	16.12	1,910,307	-0.28(-1.68%)

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.