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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	18.58	18.59	18.29	18.34	870,277	-0.15(-0.80%)
Jul 30, 2018	18.45	18.62	18.31	18.49	1,021,915	+0.05(+0.25%)
Jul 27, 2018	18.45	18.51	18.38	18.44	1,244,568	+0.02(+0.10%)
Jul 26, 2018	18.39	18.75	18.34	18.42	1,239,922	+0.00(+0.00%)
Jul 25, 2018	18.39	18.61	18.37	18.42	1,168,273	-0.03(-0.15%)
Jul 24, 2018	18.39	18.51	18.34	18.45	1,495,529	+0.11(+0.60%)
Jul 23, 2018	18.46	18.63	18.30	18.34	2,127,325	-0.12(-0.65%)
Jul 20, 2018	18.71	18.76	18.37	18.46	2,610,430	-0.23(-1.23%)
Jul 19, 2018	19.06	19.34	18.65	18.69	1,841,876	-0.56(-2.92%)
Jul 18, 2018	19.34	19.48	19.22	19.25	3,359,807	-0.10(-0.52%)
Jul 17, 2018	19.40	19.75	19.31	19.35	3,203,679	-0.10(-0.52%)
Jul 16, 2018	18.91	19.47	18.75	19.46	2,173,205	+0.67(+3.59%)
Jul 13, 2018	18.84	18.96	18.62	18.78	2,426,056	-0.11(-0.59%)
Jul 12, 2018	19.33	19.33	18.84	18.89	3,080,469	-0.30(-1.54%)
Jul 11, 2018	18.77	19.35	18.64	19.19	3,197,447	+0.40(+2.11%)
Jul 10, 2018	18.45	19.14	18.42	18.79	2,947,403	+0.71(+3.93%)
Jul 09, 2018	18.32	18.41	18.05	18.08	1,510,634	-0.03(-0.15%)
Jul 06, 2018	17.70	18.18	17.67	18.11	1,715,500	+0.30(+1.71%)
Jul 05, 2018	17.59	17.93	17.53	17.80	5,711,862	+0.41(+2.33%)
Jul 03, 2018		17.40	17.40	17.40	0	+0.39(+2.28%)
Jul 02, 2018	17.28	17.32	16.86	17.01	1,067,474	-0.47(-2.69%)
Jun 29, 2018	17.34	17.77	17.14	17.48	1,841,951	+0.30(+1.72%)
Jun 28, 2018	16.89	17.43	16.89	17.19	1,325,520	+0.28(+1.64%)
Jun 27, 2018	16.72	17.19	16.61	16.91	1,473,750	+0.17(+0.99%)
Jun 26, 2018	16.70	16.91	16.45	16.74	1,586,463	+0.02(+0.11%)
Jun 25, 2018	16.65	16.81	16.36	16.72	985,414	+0.21(+1.29%)
Jun 22, 2018	16.32	16.61	16.26	16.51	1,905,783	+0.37(+2.29%)
Jun 21, 2018	16.22	16.60	16.12	16.14	1,434,781	-0.69(-4.11%)
Jun 20, 2018	16.57	16.96	16.44	16.84	1,454,893	+0.47(+2.88%)
Jun 19, 2018	16.44	16.69	16.19	16.36	1,104,564	-0.11(-0.67%)
Jun 18, 2018	14.76	16.68	14.76	16.48	846,200	-0.18(-1.11%)
Jun 15, 2018		16.72	16.58	16.66	2,228,238	-0.06(-0.33%)
Jun 14, 2018	16.14	16.76	16.14	16.72	2,657,428	+0.62(+3.84%)
Jun 13, 2018	16.05	16.50	16.02	16.10	1,684,553	+0.06(+0.40%)
Jun 12, 2018	15.96	16.15	15.94	16.03	1,227,925	+0.09(+0.58%)
Jun 11, 2018	16.00	16.19	15.88	15.94	1,732,207	-0.06(-0.40%)
Jun 08, 2018	15.84	16.12	15.61	16.01	1,456,565	+0.20(+1.28%)
Jun 07, 2018	15.72	16.08	15.65	15.80	2,617,426	+0.12(+0.76%)
Jun 06, 2018		15.81		15.68	3,098,343	+0.13(+0.83%)
Jun 05, 2018	15.76	15.83	15.40	15.55	1,540,653	-0.30(-1.92%)
Jun 04, 2018	16.03	16.03	15.60	15.86	1,199,930	-0.06(-0.41%)
Jun 01, 2018	15.65	16.13	15.56	15.92	1,690,707	+0.46(+2.98%)
May 31, 2018	15.55	15.65	15.26	15.46	1,298,187	-0.14(-0.89%)
May 30, 2018	15.81	15.81	15.29	15.60	1,495,305	-0.15(-0.94%)
May 29, 2018	16.14	16.14	15.64	15.75	1,240,744	-0.51(-3.13%)
May 25, 2018		16.26	16.26	16.26	0	-0.06(-0.34%)
May 24, 2018	16.39	16.51	16.20	16.31	1,087,641	-0.08(-0.50%)
May 23, 2018	16.14	16.47	15.85	16.39	1,409,157	+0.10(+0.62%)
May 22, 2018	16.08	16.43	15.93	16.29	1,821,761	+0.24(+1.49%)
May 21, 2018	16.35	16.44	16.03	16.05	1,261,697	-0.26(-1.58%)
May 18, 2018	16.24	16.36	16.06	16.31	1,318,516	-0.03(-0.17%)
May 17, 2018	16.67	16.68	16.29	16.34	2,718,669	-0.35(-2.09%)
May 16, 2018	16.60	16.72	16.30	16.69	1,672,637	+0.24(+1.45%)
May 15, 2018	16.65	16.71	16.21	16.45	2,948,109	-0.28(-1.70%)
May 14, 2018	17.09	17.20	16.73	16.73	2,048,098	-0.36(-2.09%)
May 11, 2018	17.02	17.24	16.89	17.09	2,344,754	+0.02(+0.11%)
May 10, 2018	17.15	17.21	17.00	17.07	1,934,752	+0.13(+0.76%)
May 09, 2018	16.51	17.01	16.51	16.94	2,898,601	+0.50(+3.07%)
May 08, 2018	16.16	16.56	16.14	16.44	3,086,631	+0.28(+1.70%)
May 07, 2018	16.12	16.43	16.07	16.16	927,085	+0.12(+0.74%)
May 04, 2018	15.79	16.09	15.68	16.05	1,685,818	+0.18(+1.16%)
May 03, 2018	16.11	16.22	15.78	15.86	1,416,280	-0.24(-1.48%)
May 02, 2018	16.43	16.55	16.05	16.10	1,912,209	-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.