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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	4.489	4.494	4.301	4.334	967,864	-0.15(-3.24%)
Aug 30, 2023	4.499	4.538	4.392	4.480	1,211,883	+0.11(+2.43%)
Aug 29, 2023	4.373	4.426	4.325	4.373	1,301,823	+0.01(+0.22%)
Aug 28, 2023	4.315	4.392	4.286	4.363	742,038	+0.08(+1.81%)
Aug 25, 2023	4.402	4.436	4.247	4.286	1,158,722	-0.08(-1.77%)
Aug 24, 2023	4.412	4.455	4.325	4.363	698,150	-0.09(-1.96%)
Aug 23, 2023	4.383	4.480	4.383	4.451	731,172	+0.11(+2.45%)
Aug 22, 2023	4.460	4.480	4.344	4.344	815,932	-0.09(-1.97%)
Aug 21, 2023	4.480	4.489	4.373	4.431	907,722	-0.04(-0.87%)
Aug 18, 2023	4.412	4.528	4.412	4.470	1,271,127	+0.00(+0.00%)
Aug 17, 2023	4.576	4.576	4.441	4.470	739,471	-0.07(-1.49%)
Aug 16, 2023	4.557	4.596	4.480	4.538	1,088,867	-0.05(-1.05%)
Aug 15, 2023	4.509	4.605	4.480	4.586	1,054,874	+0.05(+1.07%)
Aug 14, 2023	4.615	4.615	4.392	4.538	1,381,798	-0.09(-1.88%)
Aug 11, 2023	4.702	4.736	4.615	4.625	832,292	-0.08(-1.65%)
Aug 10, 2023	4.828	4.876	4.688	4.702	871,168	-0.07(-1.42%)
Aug 09, 2023	4.779	4.867	4.750	4.770	1,177,741	+0.02(+0.41%)
Aug 08, 2023	4.683	4.784	4.567	4.750	848,173	+0.03(+0.61%)
Aug 07, 2023	4.741	4.755	4.615	4.721	968,685	-0.03(-0.61%)
Aug 04, 2023	4.702	4.823	4.673	4.750	1,198,575	+0.10(+2.08%)
Aug 03, 2023	4.663	4.702	4.528	4.654	1,352,795	-0.01(-0.21%)
Aug 02, 2023	4.867	4.867	4.596	4.663	1,784,907	-0.28(-5.68%)
Aug 01, 2023	5.137	5.137	4.934	4.944	1,270,748	-0.19(-3.77%)
Jul 31, 2023	5.050	5.191	5.021	5.137	2,158,352	+0.12(+2.31%)
Jul 28, 2023	4.915	5.137	4.847	5.021	2,453,337	+0.20(+4.22%)
Jul 27, 2023	4.634	4.891	4.596	4.818	2,966,978	+0.25(+5.51%)
Jul 26, 2023	4.412	4.721	4.247	4.567	7,243,254	+0.10(+2.16%)
Jul 25, 2023	4.673	4.683	4.422	4.470	2,251,858	-0.22(-4.74%)
Jul 24, 2023	4.731	4.741	4.644	4.692	1,159,539	-0.03(-0.61%)
Jul 21, 2023	4.750	4.760	4.673	4.721	1,166,053	-0.02(-0.41%)
Jul 20, 2023	4.867	4.867	4.678	4.741	1,291,059	-0.11(-2.20%)
Jul 19, 2023	4.750	4.886	4.721	4.847	1,226,436	+0.11(+2.24%)
Jul 18, 2023	4.625	4.755	4.610	4.741	1,613,817	+0.11(+2.30%)
Jul 17, 2023	4.625	4.663	4.489	4.634	1,480,379	+0.02(+0.42%)
Jul 14, 2023	4.857	4.862	4.615	4.615	1,708,427	-0.26(-5.36%)
Jul 13, 2023	4.867	4.925	4.842	4.876	523,114	+0.06(+1.20%)
Jul 12, 2023	4.847	4.934	4.809	4.818	973,990	+0.09(+1.84%)
Jul 11, 2023	4.712	4.770	4.654	4.731	1,386,004	+0.03(+0.62%)
Jul 10, 2023	4.760	4.867	4.692	4.702	941,488	-0.09(-1.82%)
Jul 07, 2023	4.789	4.891	4.760	4.789	1,349,179	+0.06(+1.23%)
Jul 06, 2023	4.954	4.963	4.615	4.731	2,000,442	-0.28(-5.60%)
Jul 05, 2023	5.070	5.070	4.973	5.012	754,256	-0.11(-2.08%)
Jul 03, 2023	4.983	5.118	4.954	5.118	599,338	+0.15(+3.12%)
Jun 30, 2023	5.050	5.050	4.954	4.963	1,691,604	-0.04(-0.77%)
Jun 29, 2023	5.079	5.079	4.992	5.002	1,752,646	-0.04(-0.77%)
Jun 28, 2023	5.147	5.147	4.973	5.041	1,041,976	-0.06(-1.14%)
Jun 27, 2023	4.983	5.147	4.944	5.099	940,387	+0.15(+3.13%)
Jun 26, 2023	4.876	5.026	4.871	4.944	1,180,393	+0.10(+2.00%)
Jun 23, 2023	4.886	4.905	4.828	4.847	1,878,881	-0.06(-1.18%)
Jun 22, 2023	4.925	4.958	4.867	4.905	1,897,213	-0.01(-0.20%)
Jun 21, 2023	4.983	4.997	4.910	4.915	1,746,834	-0.12(-2.31%)
Jun 20, 2023	5.108	5.108	4.992	5.031	1,952,434	-0.12(-2.26%)
Jun 16, 2023	5.176	5.186	5.012	5.147	2,436,171	-0.08(-1.48%)
Jun 15, 2023	5.157	5.234	5.031	5.225	1,663,602	+0.08(+1.50%)
Jun 14, 2023	5.060	5.157	5.055	5.147	1,858,541	+0.11(+2.11%)
Jun 13, 2023	5.002	5.041	4.934	5.041	1,701,361	+0.14(+2.76%)
Jun 12, 2023	4.905	4.929	4.818	4.905	1,348,174	+0.03(+0.60%)
Jun 09, 2023	4.992	5.012	4.847	4.876	1,733,629	-0.10(-1.95%)
Jun 08, 2023	5.021	5.060	4.934	4.973	2,548,510	-0.05(-0.96%)
Jun 07, 2023	5.079	5.118	4.963	5.021	1,890,309	-0.03(-0.57%)
Jun 06, 2023	4.818	5.060	4.784	5.050	3,234,561	+0.23(+4.82%)
Jun 05, 2023	4.721	4.847	4.683	4.818	1,846,307	+0.10(+2.05%)
Jun 02, 2023	4.605	4.731	4.596	4.721	1,467,819	+0.20(+4.50%)

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.