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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	7.462	7.576	7.358	7.424	1,590,937	-0.03(-0.38%)
Jul 28, 2022	7.206	7.567	7.177	7.453	3,128,962	+0.17(+2.35%)
Jul 27, 2022	7.320	7.377	7.007	7.282	1,453,012	+0.12(+1.72%)
Jul 26, 2022	7.367	7.453	7.082	7.158	1,722,240	-0.30(-4.07%)
Jul 25, 2022	7.538	7.576	7.415	7.462	868,955	-0.05(-0.63%)
Jul 22, 2022	7.614	7.681	7.453	7.510	650,575	-0.07(-0.88%)
Jul 21, 2022	7.595	7.719	7.424	7.576	862,281	-0.07(-0.87%)
Jul 20, 2022	7.652	7.776	7.614	7.643	1,142,195	+0.05(+0.63%)
Jul 19, 2022	7.681	7.757	7.505	7.595	854,198	+0.00(+0.00%)
Jul 18, 2022	7.662	7.738	7.548	7.595	495,899	+0.06(+0.76%)
Jul 15, 2022	7.538	7.600	7.415	7.538	539,631	+0.15(+2.06%)
Jul 14, 2022	7.282	7.405	7.206	7.386	1,010,352	-0.03(-0.38%)
Jul 13, 2022	7.339	7.491	7.244	7.415	1,208,473	+0.00(+0.00%)
Jul 12, 2022	7.329	7.543	7.329	7.415	705,117	+0.06(+0.77%)
Jul 11, 2022	7.472	7.481	7.206	7.358	2,051,259	-0.23(-3.00%)
Jul 08, 2022	7.595	7.690	7.505	7.586	1,001,151	-0.01(-0.12%)
Jul 07, 2022	7.690	7.728	7.567	7.595	1,234,811	-0.05(-0.62%)
Jul 06, 2022	7.728	7.747	7.543	7.643	1,108,216	-0.08(-0.98%)
Jul 05, 2022	7.851	7.851	7.453	7.719	806,841	-0.13(-1.69%)
Jul 01, 2022	7.709	7.875	7.609	7.851	1,038,588	+0.09(+1.10%)
Jun 30, 2022	8.013	8.079	7.757	7.766	3,572,150	-0.45(-5.43%)
Jun 29, 2022	8.231	8.279	8.084	8.212	914,178	-0.03(-0.35%)
Jun 28, 2022	8.383	8.488	8.222	8.241	1,280,001	+0.04(+0.46%)
Jun 27, 2022	8.317	8.355	8.094	8.203	733,028	-0.06(-0.69%)
Jun 24, 2022	8.060	8.326	8.003	8.260	1,217,989	+0.29(+3.69%)
Jun 23, 2022	8.108	8.136	7.885	7.965	1,071,807	-0.09(-1.06%)
Jun 22, 2022	7.946	8.170	7.937	8.051	627,313	-0.01(-0.12%)
Jun 21, 2022	8.098	8.127	7.975	8.060	897,020	+0.02(+0.24%)
Jun 17, 2022	7.643	8.051	7.633	8.041	1,548,653	+0.37(+4.83%)
Jun 16, 2022	7.671	7.757	7.420	7.671	2,118,615	-0.15(-1.94%)
Jun 15, 2022	7.728	7.932	7.719	7.823	2,121,960	+0.19(+2.49%)
Jun 14, 2022	7.956	7.965	7.590	7.633	1,027,505	-0.28(-3.48%)
Jun 13, 2022	7.965	8.041	7.666	7.908	1,973,209	-0.39(-4.69%)
Jun 10, 2022	8.554	8.602	8.298	8.298	1,094,197	-0.41(-4.69%)
Jun 09, 2022	8.820	8.967	8.673	8.706	607,338	-0.28(-3.17%)
Jun 08, 2022	8.991	9.119	8.886	8.991	604,874	-0.03(-0.32%)
Jun 07, 2022	8.734	9.048	8.592	9.019	1,136,521	+0.16(+1.82%)
Jun 06, 2022	9.105	9.238	8.839	8.858	1,308,341	-0.31(-3.42%)
Jun 03, 2022	9.333	9.333	9.095	9.171	1,103,403	-0.29(-3.11%)
Jun 02, 2022	9.314	9.560	9.285	9.465	1,293,156	-0.04(-0.40%)
Jun 01, 2022	9.798	9.864	9.446	9.503	1,306,823	-0.19(-1.96%)
May 31, 2022	9.437	9.722	9.276	9.693	1,858,671	+0.28(+2.92%)
May 27, 2022	9.257	9.437	9.257	9.418	928,953	+0.15(+1.64%)
May 26, 2022	8.791	9.295	8.744	9.266	986,441	+0.50(+5.73%)
May 25, 2022	8.651	8.849	8.603	8.764	1,200,989	+0.08(+0.98%)
May 24, 2022	8.670	8.726	8.529	8.679	1,419,679	-0.07(-0.75%)
May 23, 2022	8.661	8.792	8.520	8.745	797,946	+0.14(+1.64%)
May 20, 2022	8.360	8.614	8.294	8.604	1,182,939	+0.37(+4.45%)
May 19, 2022	7.927	8.341	7.927	8.237	888,001	+0.18(+2.22%)
May 18, 2022	8.219	8.364	8.026	8.059	1,705,088	-0.31(-3.71%)
May 17, 2022	8.228	8.510	8.228	8.369	2,452,188	+0.27(+3.37%)
May 16, 2022	7.974	8.143	7.955	8.096	1,160,080	+0.13(+1.65%)
May 13, 2022	7.890	8.059	7.814	7.965	1,350,976	+0.23(+2.92%)
May 12, 2022	7.466	7.843	7.438	7.739	1,558,995	+0.24(+3.13%)
May 11, 2022	7.570	7.852	7.485	7.504	1,340,641	-0.08(-0.99%)
May 10, 2022	7.523	7.664	7.382	7.579	1,667,892	+0.09(+1.26%)
May 09, 2022	7.654	7.739	7.401	7.485	1,448,069	-0.33(-4.21%)
May 06, 2022	8.059	8.237	7.744	7.814	2,064,703	-0.31(-3.82%)
May 05, 2022	8.454	8.557	8.031	8.125	1,704,609	-0.50(-5.78%)
May 04, 2022	8.868	8.868	8.355	8.623	1,604,917	-0.21(-2.34%)
May 03, 2022	8.661	8.924	8.651	8.830	1,344,379	+0.15(+1.73%)

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.