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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	31.59	31.84	31.23	31.77	1,620,404	+0.56(+1.78%)
Jul 30, 2015	31.17	31.27	30.72	31.21	2,133,299	-0.16(-0.52%)
Jul 29, 2015	31.29	31.73	31.23	31.38	1,023,870	+0.10(+0.32%)
Jul 28, 2015	31.32	31.50	31.08	31.28	1,874,597	+0.10(+0.32%)
Jul 27, 2015	31.97	32.00	31.06	31.18	2,710,310	-0.85(-2.65%)
Jul 24, 2015	31.87	32.20	31.85	32.02	1,651,938	-0.04(-0.11%)
Jul 23, 2015	32.06	32.25	31.98	32.06	1,788,900	+0.02(+0.06%)
Jul 22, 2015	32.11	32.25	31.91	32.04	2,953,144	-0.28(-0.87%)
Jul 21, 2015	32.41	32.45	32.25	32.32	1,000,440	-0.02(-0.06%)
Jul 20, 2015	32.46	32.47	32.25	32.34	1,856,478	-0.29(-0.89%)
Jul 17, 2015	32.90	33.09	32.58	32.63	1,402,059	-0.32(-0.97%)
Jul 16, 2015	33.08	33.20	32.84	32.95	2,454,905	-0.07(-0.22%)
Jul 15, 2015	32.81	33.10	32.72	33.03	1,457,002	+0.15(+0.44%)
Jul 14, 2015	33.09	33.16	32.80	32.88	2,220,570	-0.15(-0.47%)
Jul 13, 2015	32.63	33.11	32.39	33.03	2,052,441	+0.64(+1.97%)
Jul 10, 2015	32.04	32.60	32.00	32.40	1,974,929	+0.17(+0.54%)
Jul 09, 2015	32.73	32.87	32.13	32.22	2,937,089	-0.27(-0.84%)
Jul 08, 2015	32.86	32.93	32.16	32.50	3,996,326	-0.80(-2.41%)
Jul 07, 2015	33.01	33.44	32.42	33.30	9,574,240	-1.62(-4.65%)
Jul 06, 2015	35.30	35.50	34.61	34.92	2,454,547	-0.70(-1.97%)
Jul 02, 2015	35.27	35.62	35.62	35.62	1,663,462	+0.58(+1.66%)
Jul 01, 2015	35.46	35.50	34.95	35.04	1,659,329	-0.34(-0.95%)
Jun 30, 2015	35.21	35.46	34.87	35.38	1,378,557	+0.42(+1.20%)
Jun 29, 2015	35.61	35.85	34.88	34.96	1,051,873	-1.05(-2.91%)
Jun 26, 2015	36.11	36.42	35.93	36.01	1,063,303	-0.18(-0.50%)
Jun 25, 2015	36.10	36.50	35.95	36.19	1,706,578	+0.22(+0.61%)
Jun 24, 2015	35.81	36.01	35.67	35.97	2,198,067	+0.16(+0.46%)
Jun 23, 2015	35.70	35.99	35.51	35.80	1,236,371	+0.04(+0.10%)
Jun 22, 2015	35.98	36.05	35.72	35.77	1,485,367	+0.08(+0.23%)
Jun 19, 2015	35.15	36.07	35.02	35.69	1,740,346	+0.56(+1.61%)
Jun 18, 2015	35.51	35.52	34.98	35.12	1,244,565	-0.25(-0.70%)
Jun 17, 2015	35.39	35.51	35.14	35.37	1,819,510	-0.05(-0.13%)
Jun 16, 2015	35.13	35.49	35.07	35.41	1,071,249	+0.17(+0.49%)
Jun 15, 2015	35.13	35.30	34.60	35.24	1,476,726	+0.02(+0.05%)
Jun 12, 2015	35.04	35.29	34.77	35.22	1,487,237	+0.09(+0.26%)
Jun 11, 2015	34.11	35.41	34.11	35.13	2,523,037	+1.01(+2.96%)
Jun 10, 2015	33.98	34.24	33.98	34.12	2,453,546	+0.30(+0.89%)
Jun 09, 2015	33.80	33.82	33.25	33.82	1,679,140	+0.14(+0.41%)
Jun 08, 2015	33.58	33.80	33.53	33.68	1,351,666	-0.09(-0.27%)
Jun 05, 2015	33.97	34.07	33.62	33.77	1,781,886	-0.21(-0.62%)
Jun 04, 2015	34.57	34.71	33.81	33.98	1,874,726	-0.75(-2.15%)
Jun 03, 2015	35.39	35.51	34.67	34.73	4,201,549	-0.56(-1.60%)
Jun 02, 2015	34.76	35.52	34.66	35.29	2,143,818	+0.55(+1.57%)
Jun 01, 2015	34.55	34.88	34.47	34.75	2,536,766	+0.26(+0.74%)
May 29, 2015	34.58	34.68	34.37	34.49	4,334,752	-0.26(-0.76%)
May 28, 2015	34.14	34.77	34.04	34.76	2,468,029	+0.55(+1.61%)
May 27, 2015	33.65	34.25	33.64	34.21	2,639,103	+0.40(+1.18%)
May 26, 2015	33.77	33.92	33.43	33.81	2,375,871	-0.11(-0.32%)
May 22, 2015	32.91	33.92	33.92	33.92	2,139,991	+1.03(+3.12%)
May 21, 2015	33.07	33.41	32.87	32.89	1,782,977	-0.24(-0.71%)
May 20, 2015	33.34	33.53	33.11	33.13	794,757	-0.22(-0.65%)
May 19, 2015	33.36	33.50	33.25	33.34	909,557	-0.03(-0.08%)
May 18, 2015	33.30	33.50	32.96	33.37	1,315,531	-0.09(-0.27%)
May 15, 2015	33.16	33.46	33.00	33.46	1,437,617	+0.30(+0.90%)
May 14, 2015	33.05	33.43	32.95	33.16	1,076,617	+0.29(+0.88%)
May 13, 2015	33.12	33.17	32.78	32.87	1,231,587	+0.00(+0.00%)
May 12, 2015	32.77	32.97	32.67	32.87	1,188,863	-0.12(-0.36%)
May 11, 2015	33.20	33.29	32.75	32.99	1,635,658	-0.19(-0.58%)
May 08, 2015	32.80	33.28	32.71	33.18	2,156,079	+0.84(+2.61%)
May 07, 2015	32.30	32.64	32.24	32.34	1,620,863	+0.08(+0.25%)
May 06, 2015	32.51	32.66	32.18	32.25	1,388,065	-0.22(-0.67%)
May 05, 2015	33.23	33.36	32.16	32.47	1,875,634	-0.78(-2.35%)
May 04, 2015	33.43	33.66	33.13	33.25	2,316,051	-0.25(-0.73%)

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.