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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	18.63	18.64	18.34	18.39	867,831	-0.15(-0.80%)
Jul 30, 2018	18.50	18.68	18.36	18.54	1,019,042	+0.05(+0.25%)
Jul 27, 2018	18.50	18.56	18.43	18.49	1,241,070	+0.02(+0.10%)
Jul 26, 2018	18.45	18.81	18.39	18.47	1,236,437	+0.00(+0.00%)
Jul 25, 2018	18.45	18.66	18.42	18.47	1,164,989	-0.03(-0.15%)
Jul 24, 2018	18.45	18.57	18.39	18.50	1,491,326	+0.11(+0.60%)
Jul 23, 2018	18.51	18.69	18.35	18.39	2,121,345	-0.12(-0.65%)
Jul 20, 2018	18.76	18.82	18.42	18.51	2,603,093	-0.23(-1.23%)
Jul 19, 2018	19.11	19.40	18.71	18.74	1,836,699	-0.56(-2.92%)
Jul 18, 2018	19.40	19.54	19.27	19.31	3,350,362	-0.10(-0.52%)
Jul 17, 2018	19.45	19.81	19.36	19.41	3,194,674	-0.10(-0.52%)
Jul 16, 2018	18.96	19.53	18.81	19.51	2,167,097	+0.68(+3.59%)
Jul 13, 2018	18.89	19.01	18.68	18.83	2,419,237	-0.11(-0.59%)
Jul 12, 2018	19.38	19.38	18.89	18.95	3,071,810	-0.30(-1.54%)
Jul 11, 2018	18.83	19.41	18.70	19.24	3,188,459	+0.40(+2.11%)
Jul 10, 2018	18.50	19.20	18.47	18.84	2,939,118	+0.71(+3.93%)
Jul 09, 2018	18.37	18.46	18.10	18.13	1,506,388	-0.03(-0.15%)
Jul 06, 2018	17.75	18.24	17.72	18.16	1,710,678	+0.31(+1.71%)
Jul 05, 2018	17.64	17.98	17.58	17.85	5,695,807	+0.41(+2.33%)
Jul 03, 2018		17.45	17.45	17.45	0	+0.39(+2.28%)
Jul 02, 2018	17.33	17.36	16.91	17.06	1,064,474	-0.47(-2.69%)
Jun 29, 2018	17.39	17.82	17.19	17.53	1,836,774	+0.30(+1.72%)
Jun 28, 2018	16.94	17.47	16.94	17.23	1,321,794	+0.28(+1.64%)
Jun 27, 2018	16.77	17.23	16.66	16.96	1,469,608	+0.17(+0.99%)
Jun 26, 2018	16.74	16.96	16.49	16.79	1,582,003	+0.02(+0.11%)
Jun 25, 2018	16.70	16.86	16.41	16.77	982,644	+0.21(+1.29%)
Jun 22, 2018	16.36	16.66	16.31	16.56	1,900,426	+0.37(+2.29%)
Jun 21, 2018	16.26	16.64	16.16	16.19	1,430,748	-0.69(-4.11%)
Jun 20, 2018	16.61	17.00	16.49	16.88	1,450,803	+0.47(+2.87%)
Jun 19, 2018	16.49	16.73	16.24	16.41	1,101,459	-0.11(-0.67%)
Jun 18, 2018	14.80	16.73	14.80	16.52	843,821	-0.19(-1.11%)
Jun 15, 2018		16.76	16.62	16.71	2,221,975	-0.06(-0.33%)
Jun 14, 2018	16.19	16.80	16.19	16.76	2,649,958	+0.62(+3.84%)
Jun 13, 2018	16.10	16.55	16.07	16.14	1,679,818	+0.06(+0.40%)
Jun 12, 2018	16.00	16.20	15.99	16.08	1,224,473	+0.09(+0.58%)
Jun 11, 2018	16.04	16.24	15.92	15.99	1,727,338	-0.06(-0.40%)
Jun 08, 2018	15.88	16.16	15.66	16.05	1,452,471	+0.20(+1.28%)
Jun 07, 2018	15.76	16.12	15.69	15.85	2,610,068	+0.12(+0.76%)
Jun 06, 2018		15.86		15.73	3,089,634	+0.13(+0.83%)
Jun 05, 2018	15.80	15.87	15.44	15.60	1,536,322	-0.31(-1.92%)
Jun 04, 2018	16.08	16.08	15.64	15.90	1,196,557	-0.06(-0.41%)
Jun 01, 2018	15.69	16.18	15.61	15.97	1,685,955	+0.46(+2.98%)
May 31, 2018	15.60	15.69	15.30	15.50	1,294,538	-0.14(-0.89%)
May 30, 2018	15.86	15.86	15.33	15.64	1,491,102	-0.15(-0.94%)
May 29, 2018	16.19	16.19	15.68	15.79	1,237,256	-0.51(-3.13%)
May 25, 2018		16.30	16.30	16.30	0	-0.06(-0.34%)
May 24, 2018	16.44	16.56	16.25	16.36	1,084,584	-0.08(-0.50%)
May 23, 2018	16.18	16.51	15.90	16.44	1,405,196	+0.10(+0.62%)
May 22, 2018	16.13	16.48	15.97	16.34	1,816,640	+0.24(+1.49%)
May 21, 2018	16.39	16.49	16.07	16.10	1,258,150	-0.26(-1.58%)
May 18, 2018	16.28	16.40	16.10	16.36	1,314,810	-0.03(-0.17%)
May 17, 2018	16.72	16.73	16.34	16.38	2,711,027	-0.35(-2.09%)
May 16, 2018	16.65	16.77	16.35	16.73	1,667,935	+0.24(+1.45%)
May 15, 2018	16.70	16.75	16.26	16.50	2,939,822	-0.29(-1.70%)
May 14, 2018	17.14	17.25	16.78	16.78	2,042,341	-0.36(-2.09%)
May 11, 2018	17.07	17.29	16.94	17.14	2,338,163	+0.02(+0.11%)
May 10, 2018	17.19	17.26	17.05	17.12	1,929,313	+0.13(+0.76%)
May 09, 2018	16.56	17.06	16.56	16.99	2,890,453	+0.51(+3.07%)
May 08, 2018	16.20	16.61	16.18	16.49	3,077,955	+0.28(+1.70%)
May 07, 2018	16.16	16.48	16.12	16.21	924,479	+0.12(+0.74%)
May 04, 2018	15.83	16.14	15.72	16.09	1,681,079	+0.18(+1.16%)
May 03, 2018	16.15	16.27	15.82	15.91	1,412,299	-0.24(-1.48%)
May 02, 2018	16.48	16.60	16.09	16.15	1,906,834	-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.