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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	12.74	13.02	12.57	12.71	1,241,454	-0.10(-0.81%)
Jul 29, 2021	13.14	13.15	12.73	12.81	1,571,486	-0.22(-1.66%)
Jul 28, 2021	13.28	13.33	12.91	13.02	826,288	-0.16(-1.21%)
Jul 27, 2021	13.23	13.23	13.01	13.18	778,587	-0.04(-0.28%)
Jul 26, 2021	12.92	13.34	12.87	13.22	1,048,261	+0.24(+1.88%)
Jul 23, 2021	13.03	13.04	12.75	12.98	653,168	+0.05(+0.36%)
Jul 22, 2021	12.80	12.99	12.75	12.93	1,535,421	+0.11(+0.88%)
Jul 21, 2021	12.51	12.84	12.36	12.82	766,145	+0.45(+3.64%)
Jul 20, 2021	12.04	12.44	12.02	12.37	807,429	+0.33(+2.73%)
Jul 19, 2021	12.19	12.29	11.96	12.04	993,797	-0.38(-3.09%)
Jul 16, 2021	12.49	12.60	12.32	12.42	918,299	+0.04(+0.30%)
Jul 15, 2021	12.33	12.49	12.24	12.39	1,486,161	-0.04(-0.30%)
Jul 14, 2021	12.41	12.53	12.21	12.42	1,660,713	+0.06(+0.45%)
Jul 13, 2021	12.78	12.78	12.34	12.37	1,084,633	-0.49(-3.79%)
Jul 12, 2021	12.58	12.88	12.50	12.86	1,363,194	+0.18(+1.41%)
Jul 09, 2021	12.42	12.72	12.35	12.68	1,755,101	+0.36(+2.89%)
Jul 08, 2021	12.34	12.39	12.11	12.32	3,184,783	-0.36(-2.81%)
Jul 07, 2021	13.21	13.35	12.49	12.68	2,708,480	-0.53(-4.05%)
Jul 06, 2021	13.69	13.84	12.90	13.21	1,698,505	-0.36(-2.63%)
Jul 02, 2021	13.45	13.64	13.26	13.57	868,799	+0.17(+1.26%)
Jul 01, 2021	13.45	13.54	13.25	13.40	885,898	+0.01(+0.07%)
Jun 30, 2021	13.24	13.46	13.15	13.39	2,563,217	+0.10(+0.78%)
Jun 29, 2021	13.41	13.48	13.25	13.29	1,385,186	-0.09(-0.70%)
Jun 28, 2021	13.63	13.64	13.29	13.38	1,143,707	-0.23(-1.72%)
Jun 25, 2021	13.61	13.77	13.60	13.62	990,709	+0.01(+0.07%)
Jun 24, 2021	13.76	13.93	13.44	13.61	1,639,117	+0.14(+1.04%)
Jun 23, 2021	13.38	13.63	13.32	13.47	1,224,184	+0.08(+0.63%)
Jun 22, 2021	13.35	13.44	13.19	13.38	949,739	+0.03(+0.21%)
Jun 21, 2021	12.81	13.44	12.76	13.35	1,458,122	+0.62(+4.86%)
Jun 18, 2021	12.64	13.06	12.57	12.73	1,988,113	-0.12(-0.95%)
Jun 17, 2021	12.94	13.11	12.84	12.86	1,145,284	-0.12(-0.94%)
Jun 16, 2021	13.00	13.15	12.82	12.98	1,292,201	-0.03(-0.22%)
Jun 15, 2021	13.29	13.32	12.90	13.01	2,044,431	-0.32(-2.39%)
Jun 14, 2021	13.42	13.61	13.20	13.32	1,717,860	-0.17(-1.25%)
Jun 11, 2021	13.62	13.67	13.39	13.49	1,592,106	-0.04(-0.28%)
Jun 10, 2021	13.70	14.00	13.53	13.53	2,694,904	-0.14(-1.03%)
Jun 09, 2021	13.50	13.87	13.36	13.67	2,192,762	+0.16(+1.18%)
Jun 08, 2021	13.79	13.83	13.02	13.51	2,360,683	-0.28(-2.04%)
Jun 07, 2021	12.97	14.12	12.97	13.79	5,254,849	+0.90(+6.98%)
Jun 04, 2021	12.77	12.93	12.69	12.89	1,568,228	+0.19(+1.48%)
Jun 03, 2021	12.63	12.77	12.28	12.71	1,979,439	-0.07(-0.51%)
Jun 02, 2021	12.67	12.94	12.45	12.77	2,316,251	+0.33(+2.64%)
Jun 01, 2021	12.32	12.57	12.25	12.44	1,072,805	+0.28(+2.31%)
May 28, 2021	12.36	12.60	12.12	12.16	2,285,220	-0.17(-1.37%)
May 27, 2021	12.02	12.41	11.98	12.33	1,883,653	+0.37(+3.12%)
May 26, 2021	11.75	12.04	11.69	11.96	1,648,360	+0.23(+1.99%)
May 25, 2021	11.86	11.92	11.61	11.73	1,113,109	-0.12(-1.02%)
May 24, 2021	11.85	11.95	11.78	11.85	607,736	+0.09(+0.79%)
May 21, 2021	12.00	12.08	11.64	11.75	1,118,805	-0.14(-1.17%)
May 20, 2021	11.82	11.90	11.58	11.89	947,552	+0.21(+1.83%)
May 19, 2021	11.61	11.84	11.47	11.68	1,056,203	-0.10(-0.87%)
May 18, 2021	11.85	12.20	11.73	11.78	2,104,120	-0.01(-0.08%)
May 17, 2021	11.82	11.82	11.64	11.79	1,180,304	+0.01(+0.08%)
May 14, 2021	11.68	11.94	11.67	11.78	872,012	+0.24(+2.10%)
May 13, 2021	11.46	11.65	11.38	11.54	1,020,594	+0.17(+1.47%)
May 12, 2021	11.59	11.70	11.37	11.37	1,826,252	-0.30(-2.55%)
May 11, 2021	11.53	11.73	11.34	11.67	1,489,312	-0.07(-0.63%)
May 10, 2021	11.83	11.93	11.70	11.74	1,347,066	-0.10(-0.86%)
May 07, 2021	11.85	12.18	11.72	11.85	1,727,859	+0.00(+0.00%)
May 06, 2021	11.62	11.85	11.54	11.85	1,694,321	+0.28(+2.42%)
May 05, 2021	11.65	11.82	11.48	11.57	1,555,853	-0.10(-0.88%)
May 04, 2021	11.63	11.74	11.47	11.67	1,247,981	-0.09(-0.79%)

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.