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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	6.579	6.588	6.462	6.462	4,279,834	-0.12(-1.75%)
Jul 30, 2002	6.632	6.867	6.451	6.577	4,197,908	-0.10(-1.54%)
Jul 29, 2002	6.323	6.697	6.323	6.679	5,150,127	+0.46(+7.46%)
Jul 26, 2002	6.545	6.558	6.056	6.216	5,276,059	-0.32(-4.90%)
Jul 25, 2002	7.124	7.145	6.323	6.536	11,531,959	-0.59(-8.25%)
Jul 24, 2002	6.515	7.154	6.506	7.124	3,937,148	+0.28(+4.06%)
Jul 23, 2002	7.295	7.359	6.754	6.846	3,145,973	-0.42(-5.76%)
Jul 22, 2002	7.466	7.585	7.201	7.265	2,034,583	-0.20(-2.69%)
Jul 19, 2002	7.647	7.668	7.455	7.466	1,583,286	-0.14(-1.83%)
Jul 17, 2002	7.626	7.715	7.498	7.604	2,472,772	-0.13(-1.66%)
Jul 12, 2002	7.636	7.901	7.615	7.733	1,310,354	+0.10(+1.26%)
Jul 11, 2002	7.476	7.645	7.282	7.636	2,036,456	+0.16(+2.17%)
Jul 10, 2002	7.730	7.730	7.440	7.474	2,046,755	-0.20(-2.64%)
Jul 09, 2002	7.903	8.072	7.649	7.677	1,502,764	-0.23(-2.86%)
Jul 08, 2002	7.882	7.903	7.882	7.903	3,434,822	+0.02(+0.27%)
Jul 05, 2002	7.677	7.946	7.677	7.882	2,295,343	+0.26(+3.39%)
Jul 04, 2002	7.615	7.690	7.376	7.624	2,218,566	+0.00(+0.00%)
Jul 03, 2002	7.615	7.690	7.376	7.624	2,218,566	+0.02(+0.31%)
Jul 02, 2002	7.809	7.809	7.444	7.600	4,569,152	-0.21(-2.68%)
Jul 01, 2002	8.000	8.036	7.711	7.809	3,355,705	-0.18(-2.19%)
Jun 28, 2002	7.925	8.202	7.925	7.985	1,507,913	+0.07(+0.89%)
Jun 27, 2002	7.775	8.032	7.765	7.914	4,225,061	+0.23(+2.95%)
Jun 26, 2002	7.957	7.957	7.517	7.688	4,404,831	-0.30(-3.77%)
Jun 25, 2002	8.068	8.181	7.882	7.989	2,745,236	-0.14(-1.71%)
Jun 21, 2002	8.437	8.437	8.232	8.128	3,614,124	-0.29(-3.48%)
Jun 20, 2002	8.662	8.751	8.386	8.420	2,739,150	-0.24(-2.79%)
Jun 19, 2002	8.756	9.023	8.651	8.662	4,249,405	-0.12(-1.34%)
Jun 18, 2002	8.736	8.869	8.736	8.779	5,134,678	+0.04(+0.49%)
Jun 17, 2002	8.756	8.863	8.726	8.736	2,592,151	+0.03(+0.39%)
Jun 14, 2002	8.625	8.803	8.514	8.702	3,115,075	+0.41(+5.00%)
Jun 12, 2002	8.512	8.523	8.196	8.288	4,031,714	-0.21(-2.51%)
Jun 11, 2002	8.608	8.779	8.502	8.502	2,389,909	-0.11(-1.24%)
Jun 10, 2002	8.704	8.704	8.555	8.608	2,211,544	-0.05(-0.54%)
Jun 07, 2002	8.437	8.732	8.326	8.655	1,820,638	+0.22(+2.58%)
Jun 06, 2002	8.707	8.707	8.416	8.437	1,847,323	-0.27(-3.07%)
Jun 05, 2002	8.651	8.801	8.617	8.704	1,116,071	-0.26(-2.86%)
May 31, 2002	8.781	8.997	8.781	8.961	2,984,461	-0.00(-0.02%)
May 29, 2002	9.185	9.196	8.931	8.963	1,550,515	-0.24(-2.62%)
May 28, 2002	9.209	9.228	9.162	9.204	2,193,754	-0.00(-0.05%)
May 27, 2002	9.121	9.253	9.121	9.209	1,610,906	+0.00(+0.00%)
May 24, 2002	9.121	9.253	9.121	9.209	1,610,906	+0.09(+0.96%)
May 23, 2002	9.089	9.172	9.004	9.121	1,531,789	+0.05(+0.59%)
May 22, 2002	9.136	9.179	8.982	9.068	1,180,208	-0.07(-0.79%)
May 21, 2002	9.281	9.356	9.083	9.140	1,610,438	-0.07(-0.77%)
May 20, 2002	9.324	9.358	9.185	9.211	1,516,808	-0.10(-1.10%)
May 17, 2002	9.388	9.548	9.281	9.313	2,340,754	-0.08(-0.89%)
May 16, 2002	9.416	9.486	9.281	9.397	2,000,408	+0.03(+0.37%)
May 15, 2002	9.012	9.437	8.922	9.362	5,266,696	+0.30(+3.28%)
May 14, 2002	9.036	9.121	9.036	9.065	3,223,686	+0.06(+0.71%)
May 13, 2002	9.057	9.164	8.901	9.001	2,010,707	-0.06(-0.61%)
May 10, 2002	9.271	9.273	8.999	9.057	2,966,203	-0.23(-2.44%)
May 09, 2002	9.420	9.431	9.268	9.283	1,873,539	-0.17(-1.79%)
May 08, 2002	9.271	9.503	9.253	9.452	4,872,981	+0.23(+2.48%)
May 07, 2002	9.399	9.463	9.166	9.224	3,702,604	-0.22(-2.29%)
May 06, 2002	9.570	9.580	9.431	9.439	843,607	-0.11(-1.14%)
May 03, 2002	9.548	9.550	9.420	9.548	1,351,551	-0.02(-0.22%)
May 02, 2002	9.608	9.751	9.538	9.570	1,757,438	-0.03(-0.29%)
May 01, 2002	9.655	9.655	9.505	9.597	1,176,463	-0.06(-0.60%)
Apr 30, 2002	9.516	9.721	9.516	9.655	1,388,067	+0.09(+0.89%)
Apr 29, 2002	9.837	9.837	9.420	9.570	1,658,658	-0.21(-2.18%)
Apr 26, 2002	9.879	9.892	9.723	9.783	1,614,184	-0.02(-0.20%)
Apr 25, 2002	9.978	9.978	9.738	9.802	2,151,621	-0.23(-2.28%)
Apr 24, 2002	9.954	10.17	9.954	10.03	1,719,986	+0.02(+0.23%)
Apr 23, 2002	10.11	10.11	9.965	10.01	58,706,108	-0.10(-0.95%)
Apr 22, 2002	10.17	10.17	10.05	10.10	2,300,493	-0.13(-1.25%)
Apr 19, 2002	10.22	10.27	10.14	10.23	1,540,216	+0.03(+0.31%)
Apr 18, 2002	10.32	10.42	10.15	10.20	1,585,626	-0.10(-0.97%)
Apr 17, 2002	10.38	10.42	10.26	10.30	1,688,619	-0.09(-0.88%)
Apr 16, 2002	10.40	10.46	10.36	10.39	2,440,938	+0.13(+1.27%)
Apr 15, 2002	10.23	10.36	10.23	10.26	1,399,770	+0.01(+0.08%)
Apr 12, 2002	10.27	10.33	10.21	10.25	2,938,114	+0.03(+0.27%)
Apr 11, 2002	10.17	10.36	10.17	10.23	4,655,291	+0.07(+0.72%)
Apr 10, 2002	9.965	10.20	9.950	10.15	3,197,470	+0.24(+2.39%)
Apr 09, 2002	9.933	9.933	9.721	9.916	2,362,757	+0.01(+0.06%)
Apr 08, 2002	9.890	9.954	9.828	9.909	910,553	-0.10(-0.98%)
Apr 05, 2002	9.828	10.01	9.790	10.01	1,614,652	+0.18(+1.83%)
Apr 04, 2002	9.736	9.869	9.676	9.828	1,330,016	+0.09(+0.94%)
Apr 03, 2002	9.988	10.03	9.730	9.736	3,771,891	-0.24(-2.42%)
Apr 02, 2002	10.18	10.19	9.950	9.978	2,117,914	-0.25(-2.44%)
Apr 01, 2002	10.36	10.36	10.20	10.23	2,084,675	-0.13(-1.30%)
Mar 29, 2002	10.21	10.42	10.21	10.36	660,092	+0.00(+0.00%)
Mar 28, 2002	10.21	10.42	10.21	10.36	660,092	+0.11(+1.08%)
Mar 27, 2002	10.12	10.25	10.04	10.25	1,184,421	+0.15(+1.46%)
Mar 26, 2002	10.04	10.25	10.02	10.10	3,022,381	+0.02(+0.19%)
Mar 25, 2002	10.09	10.23	9.999	10.08	670,391	-0.01(-0.08%)
Mar 22, 2002	10.03	10.27	10.02	10.09	1,790,208	-0.01(-0.11%)
Mar 21, 2002	10.06	10.16	9.986	10.10	938,174	+0.07(+0.68%)
Mar 20, 2002	10.35	10.35	10.02	10.04	1,835,151	-0.33(-3.17%)
Mar 19, 2002	10.34	10.49	10.24	10.36	1,883,838	+0.11(+1.06%)
Mar 18, 2002	10.02	10.31	10.01	10.26	2,959,181	+0.34(+3.47%)
Mar 15, 2002	9.717	9.965	9.717	9.911	1,548,642	+0.22(+2.23%)
Mar 14, 2002	9.634	9.837	9.634	9.696	1,348,742	-0.10(-1.00%)
Mar 13, 2002	9.901	9.980	9.781	9.794	1,412,879	-0.06(-0.59%)
Mar 12, 2002	9.890	9.911	9.730	9.852	1,771,014	-0.08(-0.80%)
Mar 11, 2002	10.03	10.03	9.890	9.931	1,337,975	-0.11(-1.13%)
Mar 08, 2002	9.762	10.10	9.762	10.04	2,133,831	+0.39(+4.03%)
Mar 07, 2002	9.860	9.911	9.634	9.655	3,013,018	-0.20(-2.06%)
Mar 06, 2002	9.719	9.903	9.668	9.858	2,663,778	+0.19(+1.97%)
Mar 05, 2002	9.614	9.911	9.612	9.668	4,043,886	+0.06(+0.58%)
Mar 04, 2002	9.531	9.711	9.409	9.612	2,643,179	+0.12(+1.31%)
Mar 01, 2002	9.292	9.525	9.271	9.488	3,387,539	+0.28(+3.06%)
Feb 28, 2002	9.260	9.397	9.157	9.206	3,713,372	+0.03(+0.33%)
Feb 27, 2002	8.918	9.202	8.907	9.177	4,620,648	+0.47(+5.37%)
Feb 26, 2002	8.566	8.779	8.504	8.709	4,555,575	+0.21(+2.44%)
Feb 25, 2002	8.181	8.502	8.181	8.502	3,383,325	+0.30(+3.65%)
Feb 22, 2002	8.352	8.469	7.968	8.202	6,556,920	-0.18(-2.12%)
Feb 21, 2002	8.452	8.540	8.352	8.380	5,748,423	-0.07(-0.86%)
Feb 20, 2002	8.899	8.901	8.386	8.452	8,073,728	-0.45(-5.04%)
Feb 19, 2002	8.950	9.004	8.897	8.901	2,920,324	-0.13(-1.49%)
Feb 18, 2002	8.982	9.053	8.843	9.036	1,180,676	+0.00(+0.00%)
Feb 15, 2002	8.982	9.053	8.843	9.036	1,180,676	+0.10(+1.17%)
Feb 14, 2002	9.100	9.236	8.922	8.931	1,957,338	-0.15(-1.62%)
Feb 13, 2002	9.132	9.132	8.910	9.078	2,035,987	-0.05(-0.58%)
Feb 12, 2002	8.833	9.132	8.704	9.132	2,431,107	+0.25(+2.81%)
Feb 11, 2002	8.801	9.004	8.687	8.882	3,563,563	+0.08(+0.92%)
Feb 08, 2002	9.281	9.285	8.704	8.801	10,523,094	-0.51(-5.46%)
Feb 07, 2002	9.262	9.473	9.241	9.309	2,729,319	+0.05(+0.53%)
Feb 06, 2002	9.217	9.343	9.110	9.260	2,311,728	+0.08(+0.88%)
Feb 05, 2002	9.412	9.538	9.144	9.179	2,124,936	-0.23(-2.47%)
Feb 04, 2002	9.431	9.461	9.401	9.412	1,337,975	-0.05(-0.54%)
Feb 01, 2002	9.555	9.632	9.439	9.463	2,272,872	-0.06(-0.67%)
Jan 31, 2002	9.388	9.632	9.335	9.527	2,158,175	+0.12(+1.25%)
Jan 30, 2002	9.627	9.646	9.238	9.409	4,891,707	-0.21(-2.22%)
Jan 29, 2002	9.858	9.890	9.572	9.623	4,087,424	-0.23(-2.38%)
Jan 28, 2002	9.847	9.954	9.805	9.858	3,252,711	+0.03(+0.33%)
Jan 25, 2002	9.834	9.858	9.666	9.826	3,180,616	-0.01(-0.09%)
Jan 24, 2002	9.661	10.04	9.661	9.834	3,917,017	+0.17(+1.79%)
Jan 23, 2002	9.234	9.666	9.234	9.661	2,406,295	+0.43(+4.65%)
Jan 22, 2002	9.612	9.612	9.206	9.232	3,183,425	-0.23(-2.44%)
Jan 21, 2002	9.388	9.505	9.358	9.463	4,129,558	+0.00(+0.00%)
Jan 18, 2002	9.388	9.505	9.358	9.463	4,106,150	+0.08(+0.82%)
Jan 17, 2002	9.303	9.441	9.292	9.386	4,861,278	+0.20(+2.19%)
Jan 16, 2002	9.228	9.356	9.142	9.185	2,622,580	-0.02(-0.26%)
Jan 15, 2002	8.939	9.228	8.918	9.209	2,791,115	+0.34(+3.83%)
Jan 14, 2002	8.801	8.907	8.801	8.869	1,587,967	-0.06(-0.69%)
Jan 11, 2002	9.100	9.140	8.886	8.931	1,565,496	-0.12(-1.37%)
Jan 10, 2002	9.271	9.303	9.055	9.055	2,308,919	-0.17(-1.83%)

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.