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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	23.51	23.66	22.73	22.81	2,764,057	-0.54(-2.33%)
Aug 29, 2013	23.05	23.55	22.95	23.35	3,022,094	+0.32(+1.38%)
Aug 28, 2013	23.45	23.50	23.01	23.03	1,389,525	-0.35(-1.51%)
Aug 27, 2013	24.19	24.19	23.24	23.39	1,685,562	-1.03(-4.23%)
Aug 26, 2013	24.42	24.53	24.20	24.42	4,048,707	+0.06(+0.26%)
Aug 23, 2013	24.24	24.39	23.97	24.36	2,565,846	+0.15(+0.60%)
Aug 22, 2013	24.44	24.67	23.98	24.21	2,004,042	-0.14(-0.56%)
Aug 21, 2013	24.95	25.03	24.15	24.35	1,561,928	-0.64(-2.58%)
Aug 20, 2013	24.51	25.07	24.42	24.99	4,435,651	+0.52(+2.11%)
Aug 19, 2013	24.86	25.18	24.46	24.48	1,128,528	-0.45(-1.82%)
Aug 16, 2013	24.90	25.10	24.77	24.93	1,093,177	+0.03(+0.11%)
Aug 15, 2013	24.97	25.08	24.66	24.90	1,196,970	-0.35(-1.40%)
Aug 14, 2013	25.46	25.69	25.23	25.26	1,709,469	-0.26(-1.03%)
Aug 13, 2013	25.81	26.21	25.45	25.52	2,025,984	-0.52(-1.99%)
Aug 12, 2013	26.12	26.25	25.94	26.04	2,254,729	-0.09(-0.35%)
Aug 09, 2013	25.24	26.25	25.17	26.13	3,511,900	+0.74(+2.93%)
Aug 08, 2013	24.85	25.43	24.85	25.38	1,392,502	+0.44(+1.74%)
Aug 07, 2013	25.06	25.08	24.76	24.95	1,112,714	-0.10(-0.40%)
Aug 06, 2013	24.79	25.18	24.61	25.05	1,400,874	+0.15(+0.62%)
Aug 05, 2013	25.27	25.27	24.74	24.89	1,543,261	-0.34(-1.37%)
Aug 02, 2013	24.49	25.27	24.33	25.24	1,825,777	+0.65(+2.66%)
Aug 01, 2013	24.78	25.53	24.55	24.59	3,428,686	+0.01(+0.04%)
Jul 31, 2013	23.83	24.81	23.64	24.58	3,898,237	+0.58(+2.42%)
Jul 30, 2013	23.81	24.03	23.79	24.00	2,244,352	+0.17(+0.72%)
Jul 29, 2013	23.86	23.95	23.74	23.82	1,492,963	-0.06(-0.27%)
Jul 26, 2013	23.78	23.94	23.67	23.89	916,108	-0.06(-0.27%)
Jul 25, 2013	23.66	24.05	23.61	23.95	1,562,007	+0.28(+1.19%)
Jul 24, 2013	23.32	23.80	23.32	23.67	1,996,400	+0.11(+0.46%)
Jul 23, 2013	23.32	23.58	23.20	23.56	1,133,575	+0.29(+1.25%)
Jul 22, 2013	23.16	23.34	23.18	23.27	1,780,280	+0.09(+0.39%)
Jul 19, 2013	23.15	23.64	22.93	23.18	1,463,935	-0.22(-0.93%)
Jul 18, 2013	23.32	23.49	23.32	23.40	2,002,447	+0.10(+0.43%)
Jul 17, 2013	22.86	23.34	22.55	23.30	1,875,708	+0.50(+2.19%)
Jul 16, 2013	23.06	23.13	22.51	22.80	1,220,992	-0.28(-1.22%)
Jul 15, 2013	22.94	23.25	22.76	23.08	1,124,268	+0.05(+0.20%)
Jul 12, 2013	23.04	23.10	22.62	23.03	1,091,320	+0.02(+0.08%)
Jul 11, 2013	22.88	23.11	22.59	23.02	1,268,519	+0.68(+3.04%)
Jul 10, 2013	23.01	23.23	22.29	22.34	1,814,630	-0.82(-3.53%)
Jul 09, 2013	22.51	23.18	21.75	23.15	3,032,861	+1.41(+6.46%)
Jul 08, 2013	22.33	22.42	21.73	21.75	1,504,807	-0.45(-2.04%)
Jul 05, 2013	22.19	22.27	21.79	22.20	1,155,122	+0.38(+1.75%)
Jul 03, 2013	21.95	22.17	21.82	21.82	1,395,711	-0.30(-1.35%)
Jul 02, 2013	20.39	22.52	20.39	22.12	1,172,461	-0.26(-1.18%)
Jul 01, 2013	22.57	22.74	22.16	22.38	1,520,050	-0.15(-0.64%)
Jun 28, 2013	21.71	22.74	21.69	22.53	2,805,686	+0.57(+2.60%)
Jun 27, 2013	21.78	22.44	21.71	21.96	2,159,037	+0.37(+1.72%)
Jun 26, 2013	20.72	21.67	20.72	21.58	2,270,217	+1.04(+5.08%)
Jun 25, 2013	20.50	20.62	20.22	20.54	1,557,619	+0.31(+1.52%)
Jun 24, 2013	20.21	20.32	19.88	20.23	1,790,315	-0.16(-0.80%)
Jun 21, 2013	20.60	20.72	20.21	20.40	3,158,179	-0.11(-0.53%)
Jun 20, 2013	20.99	21.07	20.34	20.50	5,667,188	-0.78(-3.66%)
Jun 19, 2013	21.51	21.75	21.22	21.28	1,994,612	-0.22(-1.01%)
Jun 18, 2013	21.39	21.84	21.39	21.50	968,359	-0.10(-0.46%)
Jun 17, 2013	21.57	21.76	21.42	21.60	1,561,881	+0.13(+0.59%)
Jun 14, 2013	21.49	21.65	21.43	21.47	2,820,928	-0.03(-0.13%)
Jun 13, 2013	21.24	21.52	20.86	21.50	3,133,133	+0.37(+1.76%)
Jun 12, 2013	21.71	21.76	20.87	21.13	2,879,531	-0.50(-2.31%)
Jun 11, 2013	21.23	21.74	20.99	21.63	5,051,860	+0.16(+0.76%)
Jun 10, 2013	21.87	21.96	21.45	21.47	3,279,893	-0.35(-1.62%)
Jun 07, 2013	22.02	22.26	21.71	21.82	2,171,528	-0.06(-0.29%)
Jun 06, 2013	21.87	21.94	21.56	21.88	2,609,115	-0.06(-0.29%)
Jun 05, 2013	23.02	23.13	21.93	21.95	1,807,257	-1.24(-5.36%)
Jun 04, 2013	23.64	23.81	23.13	23.19	886,777	-0.38(-1.62%)

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.