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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	5.060	5.200	5.031	5.147	2,154,428	+0.12(+2.31%)
Jul 28, 2023	4.924	5.147	4.856	5.031	2,448,877	+0.20(+4.22%)
Jul 27, 2023	4.643	4.900	4.604	4.827	2,961,584	+0.25(+5.51%)
Jul 26, 2023	4.420	4.730	4.255	4.575	7,230,086	+0.10(+2.16%)
Jul 25, 2023	4.682	4.691	4.430	4.478	2,247,764	-0.22(-4.74%)
Jul 24, 2023	4.740	4.749	4.652	4.701	1,157,431	-0.03(-0.61%)
Jul 21, 2023	4.759	4.769	4.682	4.730	1,163,933	-0.02(-0.41%)
Jul 20, 2023	4.875	4.875	4.686	4.749	1,288,711	-0.11(-2.20%)
Jul 19, 2023	4.759	4.895	4.730	4.856	1,224,206	+0.11(+2.24%)
Jul 18, 2023	4.633	4.764	4.619	4.749	1,610,883	+0.11(+2.30%)
Jul 17, 2023	4.633	4.672	4.497	4.643	1,477,688	+0.02(+0.42%)
Jul 14, 2023	4.866	4.871	4.623	4.623	1,705,321	-0.26(-5.36%)
Jul 13, 2023	4.875	4.933	4.851	4.885	522,162	+0.06(+1.20%)
Jul 12, 2023	4.856	4.943	4.817	4.827	972,220	+0.09(+1.84%)
Jul 11, 2023	4.720	4.779	4.662	4.740	1,383,484	+0.03(+0.62%)
Jul 10, 2023	4.769	4.875	4.701	4.711	939,777	-0.09(-1.82%)
Jul 07, 2023	4.798	4.900	4.769	4.798	1,346,726	+0.06(+1.23%)
Jul 06, 2023	4.963	4.972	4.623	4.740	1,996,805	-0.28(-5.60%)
Jul 05, 2023	5.079	5.079	4.982	5.021	752,885	-0.11(-2.08%)
Jul 03, 2023	4.992	5.127	4.963	5.127	598,249	+0.16(+3.12%)
Jun 30, 2023	5.060	5.060	4.963	4.972	1,688,529	-0.04(-0.77%)
Jun 29, 2023	5.089	5.089	5.001	5.011	1,749,459	-0.04(-0.77%)
Jun 28, 2023	5.157	5.157	4.982	5.050	1,040,082	-0.06(-1.14%)
Jun 27, 2023	4.992	5.157	4.953	5.108	938,677	+0.16(+3.13%)
Jun 26, 2023	4.885	5.035	4.880	4.953	1,178,247	+0.10(+2.00%)
Jun 23, 2023	4.895	4.914	4.837	4.856	1,875,465	-0.06(-1.18%)
Jun 22, 2023	4.934	4.968	4.875	4.914	1,893,764	-0.01(-0.20%)
Jun 21, 2023	4.992	5.006	4.919	4.924	1,743,658	-0.12(-2.31%)
Jun 20, 2023	5.118	5.118	5.001	5.040	1,948,884	-0.12(-2.26%)
Jun 16, 2023	5.186	5.195	5.021	5.157	2,431,742	-0.08(-1.48%)
Jun 15, 2023	5.166	5.244	5.040	5.234	1,660,578	+0.08(+1.50%)
Jun 14, 2023	5.069	5.166	5.064	5.157	1,855,162	+0.11(+2.11%)
Jun 13, 2023	5.011	5.050	4.943	5.050	1,698,268	+0.14(+2.76%)
Jun 12, 2023	4.914	4.938	4.827	4.914	1,345,723	+0.03(+0.60%)
Jun 09, 2023	5.001	5.021	4.856	4.885	1,730,477	-0.10(-1.95%)
Jun 08, 2023	5.031	5.069	4.943	4.982	2,543,877	-0.05(-0.96%)
Jun 07, 2023	5.089	5.127	4.972	5.031	1,886,873	-0.03(-0.57%)
Jun 06, 2023	4.827	5.069	4.793	5.060	3,228,680	+0.23(+4.82%)
Jun 05, 2023	4.730	4.856	4.691	4.827	1,842,950	+0.10(+2.05%)
Jun 02, 2023	4.614	4.740	4.604	4.730	1,465,150	+0.20(+4.50%)
Jun 01, 2023	4.691	4.846	4.517	4.526	4,509,965	-0.14(-2.91%)
May 31, 2023	4.633	4.706	4.565	4.662	1,584,402	+0.05(+1.05%)
May 30, 2023	4.623	4.652	4.459	4.614	1,594,473	+0.06(+1.28%)
May 26, 2023	4.439	4.565	4.420	4.556	1,426,836	+0.16(+3.74%)
May 25, 2023	4.458	4.481	4.387	4.391	1,275,906	-0.09(-1.91%)
May 24, 2023	4.467	4.515	4.382	4.477	2,364,987	-0.02(-0.42%)
May 23, 2023	4.496	4.638	4.472	4.496	1,932,023	-0.05(-1.04%)
May 22, 2023	4.695	4.742	4.534	4.543	1,134,029	-0.15(-3.23%)
May 19, 2023	4.761	4.794	4.685	4.695	938,498	-0.05(-1.00%)
May 18, 2023	4.676	4.761	4.638	4.742	1,080,718	+0.02(+0.40%)
May 17, 2023	4.676	4.742	4.605	4.723	945,844	+0.10(+2.26%)
May 16, 2023	4.600	4.676	4.553	4.619	2,624,656	+0.02(+0.41%)
May 15, 2023	4.590	4.638	4.543	4.600	1,619,998	+0.03(+0.62%)
May 12, 2023	4.590	4.619	4.515	4.572	1,670,431	+0.01(+0.21%)
May 11, 2023	4.534	4.627	4.496	4.562	1,400,890	-0.05(-1.03%)
May 10, 2023	4.657	4.771	4.553	4.609	3,849,020	+0.00(+0.00%)
May 09, 2023	4.581	4.666	4.524	4.609	1,318,236	+0.01(+0.21%)
May 08, 2023	4.600	4.614	4.515	4.600	1,203,589	+0.01(+0.21%)
May 05, 2023	4.581	4.647	4.553	4.590	1,540,796	+0.10(+2.33%)
May 04, 2023	4.543	4.590	4.467	4.486	1,420,259	-0.08(-1.66%)
May 03, 2023	4.695	4.742	4.553	4.562	1,857,806	-0.11(-2.43%)
May 02, 2023	4.714	4.771	4.572	4.676	1,692,381	-0.08(-1.60%)

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.