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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.56	24.57	24.04	24.50	1,024,847	-0.11(-0.45%)
Jul 28, 2017	24.16	24.62	24.16	24.61	909,977	+0.23(+0.94%)
Jul 27, 2017	24.76	24.92	24.27	24.38	1,528,766	-0.40(-1.60%)
Jul 26, 2017	24.49	24.83	24.32	24.78	1,385,602	+0.39(+1.58%)
Jul 25, 2017	24.33	24.47	24.26	24.39	1,361,236	+0.10(+0.42%)
Jul 24, 2017	24.18	24.36	23.79	24.29	1,200,635	+0.17(+0.69%)
Jul 21, 2017	23.94	24.27	23.84	24.13	2,134,255	+0.10(+0.42%)
Jul 20, 2017	24.09	24.15	23.90	24.02	2,189,665	-0.06(-0.27%)
Jul 19, 2017	24.19	24.47	23.90	24.09	3,745,069	-0.09(-0.38%)
Jul 18, 2017	24.24	24.30	23.98	24.18	2,914,438	-0.01(-0.04%)
Jul 17, 2017	23.93	24.32	23.75	24.19	2,283,157	+0.21(+0.88%)
Jul 14, 2017	24.35	24.48	23.86	23.98	1,786,490	-0.16(-0.65%)
Jul 13, 2017	23.77	24.23	23.68	24.14	2,235,332	+0.38(+1.59%)
Jul 12, 2017	24.44	24.80	23.62	23.76	2,418,100	-0.52(-2.16%)
Jul 11, 2017	23.04	24.67	22.75	24.28	4,156,461	+0.41(+1.74%)
Jul 10, 2017	22.93	24.25	22.93	23.87	2,255,948	+1.00(+4.39%)
Jul 07, 2017	22.89	23.01	22.74	22.87	1,036,582	-0.01(-0.04%)
Jul 06, 2017	22.87	22.93	22.75	22.87	1,553,303	-0.13(-0.56%)
Jul 05, 2017	22.68	23.05	22.56	23.00	879,119	+0.31(+1.38%)
Jul 03, 2017	22.61	22.73	22.45	22.69	944,488	+0.26(+1.15%)
Jun 30, 2017	22.40	22.64	22.29	22.43	1,425,472	+0.07(+0.33%)
Jun 29, 2017	23.19	23.19	22.17	22.36	1,781,150	-0.80(-3.46%)
Jun 28, 2017	22.84	23.20	22.83	23.16	1,319,082	+0.41(+1.78%)
Jun 27, 2017	22.79	22.85	22.62	22.75	972,234	-0.17(-0.76%)
Jun 26, 2017	22.63	23.02	22.61	22.93	1,336,893	+0.41(+1.80%)
Jun 23, 2017	22.14	22.56	21.98	22.52	2,160,639	+0.44(+2.00%)
Jun 22, 2017	21.98	22.20	21.84	22.08	1,480,333	+0.18(+0.84%)
Jun 21, 2017	21.85	21.96	21.62	21.90	1,329,195	+0.01(+0.04%)
Jun 20, 2017	22.15	22.15	21.84	21.89	1,106,160	-0.29(-1.29%)
Jun 19, 2017	22.54	22.65	21.88	22.17	1,872,794	-0.36(-1.59%)
Jun 16, 2017	22.71	22.72	22.40	22.53	1,108,710	+0.01(+0.04%)
Jun 15, 2017	22.59	22.75	22.07	22.52	932,923	-0.26(-1.13%)
Jun 14, 2017	22.91	22.91	22.55	22.78	760,483	+0.10(+0.45%)
Jun 13, 2017	22.65	22.76	22.43	22.68	613,394	+0.13(+0.57%)
Jun 12, 2017	22.27	22.58	22.21	22.55	1,071,578	+0.24(+1.07%)
Jun 09, 2017	22.23	22.37	22.13	22.31	1,616,421	-0.01(-0.04%)
Jun 08, 2017	22.46	22.52	22.19	22.32	1,493,246	-0.13(-0.57%)
Jun 07, 2017	22.61	22.83	22.38	22.45	1,356,170	-0.10(-0.45%)
Jun 06, 2017	22.67	22.74	22.52	22.55	830,892	-0.20(-0.89%)
Jun 05, 2017	22.43	22.75	22.31	22.75	995,568	+0.35(+1.56%)
Jun 02, 2017	22.53	22.58	22.27	22.40	738,749	-0.01(-0.04%)
Jun 01, 2017	22.36	22.74	22.29	22.41	959,095	+0.06(+0.29%)
May 31, 2017	22.45	22.60	22.16	22.35	2,075,333	-0.09(-0.41%)
May 30, 2017	22.75	23.02	22.41	22.44	1,284,418	-0.70(-3.02%)
May 26, 2017	22.92	23.15	22.82	23.14	2,264,229	+0.22(+0.96%)
May 25, 2017	22.96	23.04	22.76	22.92	1,265,839	-0.05(-0.22%)
May 24, 2017	22.45	22.98	22.45	22.97	3,110,442	+0.66(+2.96%)
May 23, 2017	22.30	22.50	22.16	22.31	2,556,094	+0.04(+0.16%)
May 22, 2017	22.25	22.37	22.14	22.27	1,950,463	+0.07(+0.33%)
May 19, 2017	21.61	22.32	21.00	22.20	2,608,037	+0.14(+0.62%)
May 18, 2017	21.94	22.16	21.75	22.06	2,089,527	-0.11(-0.50%)
May 17, 2017	22.54	22.58	22.11	22.17	1,840,724	-0.49(-2.14%)
May 16, 2017	22.84	22.84	22.61	22.66	2,554,372	-0.12(-0.52%)
May 15, 2017	22.73	22.80	22.53	22.78	1,439,798	+0.14(+0.61%)
May 12, 2017	22.69	22.77	22.52	22.64	1,223,429	-0.03(-0.12%)
May 11, 2017	22.83	22.84	22.47	22.67	1,281,645	-0.20(-0.88%)
May 10, 2017	22.76	22.92	22.49	22.87	1,473,643	+0.20(+0.89%)
May 09, 2017	22.63	22.72	22.41	22.67	5,081,089	+0.09(+0.41%)
May 08, 2017	22.56	22.63	22.21	22.58	1,779,898	+0.05(+0.24%)
May 05, 2017	22.24	22.24	22.23	22.52	1,350,494	+0.32(+1.45%)
May 04, 2017	22.52	22.52	22.06	22.20	1,601,139	-0.30(-1.34%)
May 03, 2017	22.81	23.36	22.43	22.50	2,110,559	-0.26(-1.13%)
May 02, 2017	22.51	22.80	22.34	22.76	2,626,953	+0.31(+1.39%)

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.