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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	6.808	6.964	6.686	6.780	327,705	-0.04(-0.66%)
Aug 29, 2002	6.408	6.835	6.357	6.825	3,229,772	+0.25(+3.73%)
Aug 28, 2002	6.878	6.878	6.528	6.579	3,682,006	-0.35(-5.03%)
Aug 27, 2002	7.273	7.316	6.878	6.927	1,886,647	-0.31(-4.34%)
Aug 26, 2002	6.825	7.248	6.825	7.241	1,513,531	+0.43(+6.30%)
Aug 23, 2002	7.092	7.094	6.812	6.812	1,887,115	-0.33(-4.58%)
Aug 22, 2002	7.188	7.250	6.964	7.139	2,334,199	-0.15(-1.99%)
Aug 21, 2002	6.932	7.284	6.932	7.284	2,116,041	+0.41(+5.90%)
Aug 20, 2002	7.145	7.145	6.795	6.878	2,766,303	-0.17(-2.42%)
Aug 16, 2002	6.825	7.145	6.660	7.049	3,351,491	+0.21(+3.06%)
Aug 15, 2002	6.430	6.857	6.365	6.840	3,715,712	+0.46(+7.20%)
Aug 14, 2002	6.109	6.387	6.024	6.380	3,909,059	+0.32(+5.25%)
Aug 13, 2002	6.186	6.323	6.049	6.062	2,788,774	-0.12(-1.97%)
Aug 12, 2002	6.034	6.344	5.981	6.184	2,579,042	+0.19(+3.14%)
Aug 07, 2002	6.141	6.141	5.784	5.996	2,392,250	+0.08(+1.34%)
Aug 06, 2002	5.703	6.019	5.703	5.917	2,406,295	+0.47(+8.63%)
Aug 05, 2002	5.752	5.774	5.447	5.447	3,071,069	-0.30(-5.17%)
Aug 02, 2002	6.130	6.195	5.614	5.744	7,590,129	-0.38(-6.14%)
Aug 01, 2002	6.430	6.430	6.084	6.120	5,102,843	-0.34(-5.29%)
Jul 31, 2002	6.579	6.588	6.462	6.462	4,279,834	-0.12(-1.75%)
Jul 30, 2002	6.632	6.867	6.451	6.577	4,197,908	-0.10(-1.54%)
Jul 29, 2002	6.323	6.697	6.323	6.679	5,150,127	+0.46(+7.46%)
Jul 26, 2002	6.545	6.558	6.056	6.216	5,276,059	-0.32(-4.90%)
Jul 25, 2002	7.124	7.145	6.323	6.536	11,531,959	-0.59(-8.25%)
Jul 24, 2002	6.515	7.154	6.506	7.124	3,937,148	+0.28(+4.06%)
Jul 23, 2002	7.295	7.359	6.754	6.846	3,145,973	-0.42(-5.76%)
Jul 22, 2002	7.466	7.585	7.201	7.265	2,034,583	-0.20(-2.69%)
Jul 19, 2002	7.647	7.668	7.455	7.466	1,583,286	-0.14(-1.83%)
Jul 17, 2002	7.626	7.715	7.498	7.604	2,472,772	-0.13(-1.66%)
Jul 12, 2002	7.636	7.901	7.615	7.733	1,310,354	+0.10(+1.26%)
Jul 11, 2002	7.476	7.645	7.282	7.636	2,036,456	+0.16(+2.17%)
Jul 10, 2002	7.730	7.730	7.440	7.474	2,046,755	-0.20(-2.64%)
Jul 09, 2002	7.903	8.072	7.649	7.677	1,502,764	-0.23(-2.86%)
Jul 08, 2002	7.882	7.903	7.882	7.903	3,434,822	+0.02(+0.27%)
Jul 05, 2002	7.677	7.946	7.677	7.882	2,295,343	+0.26(+3.39%)
Jul 04, 2002	7.615	7.690	7.376	7.624	2,218,566	+0.00(+0.00%)
Jul 03, 2002	7.615	7.690	7.376	7.624	2,218,566	+0.02(+0.31%)
Jul 02, 2002	7.809	7.809	7.444	7.600	4,569,152	-0.21(-2.68%)
Jul 01, 2002	8.000	8.036	7.711	7.809	3,355,705	-0.18(-2.19%)
Jun 28, 2002	7.925	8.202	7.925	7.985	1,507,913	+0.07(+0.89%)
Jun 27, 2002	7.775	8.032	7.765	7.914	4,225,061	+0.23(+2.95%)
Jun 26, 2002	7.957	7.957	7.517	7.688	4,404,831	-0.30(-3.77%)
Jun 25, 2002	8.068	8.181	7.882	7.989	2,745,236	-0.14(-1.71%)
Jun 21, 2002	8.437	8.437	8.232	8.128	3,614,124	-0.29(-3.48%)
Jun 20, 2002	8.662	8.751	8.386	8.420	2,739,150	-0.24(-2.79%)
Jun 19, 2002	8.756	9.023	8.651	8.662	4,249,405	-0.12(-1.34%)
Jun 18, 2002	8.736	8.869	8.736	8.779	5,134,678	+0.04(+0.49%)
Jun 17, 2002	8.756	8.863	8.726	8.736	2,592,151	+0.03(+0.39%)
Jun 14, 2002	8.625	8.803	8.514	8.702	3,115,075	+0.41(+5.00%)
Jun 12, 2002	8.512	8.523	8.196	8.288	4,031,714	-0.21(-2.51%)
Jun 11, 2002	8.608	8.779	8.502	8.502	2,389,909	-0.11(-1.24%)
Jun 10, 2002	8.704	8.704	8.555	8.608	2,211,544	-0.05(-0.54%)
Jun 07, 2002	8.437	8.732	8.326	8.655	1,820,638	+0.22(+2.58%)
Jun 06, 2002	8.707	8.707	8.416	8.437	1,847,323	-0.27(-3.07%)

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.