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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	7.856	8.010	7.856	8.010	1,131,988	+0.15(+1.96%)
Aug 28, 2003	7.861	7.888	7.797	7.856	1,115,135	+0.05(+0.63%)
Aug 27, 2003	7.686	7.841	7.686	7.807	786,961	+0.12(+1.50%)
Aug 26, 2003	7.803	7.814	7.562	7.692	3,116,479	-0.16(-2.09%)
Aug 25, 2003	7.972	7.972	7.807	7.856	757,468	-0.10(-1.31%)
Aug 22, 2003	8.032	8.051	7.961	7.961	838,458	-0.07(-0.82%)
Aug 21, 2003	7.910	8.040	7.910	8.027	708,780	+0.12(+1.49%)
Aug 20, 2003	7.989	8.008	7.863	7.910	1,500,891	-0.10(-1.25%)
Aug 19, 2003	8.064	8.076	7.955	8.010	792,579	-0.04(-0.56%)
Aug 18, 2003	8.049	8.113	8.021	8.055	1,099,218	+0.01(+0.08%)
Aug 15, 2003	8.074	8.096	8.010	8.049	771,980	-0.00(-0.05%)
Aug 14, 2003	7.846	8.076	7.797	8.053	1,015,419	+0.18(+2.31%)
Aug 13, 2003	7.797	7.910	7.760	7.871	1,175,994	+0.07(+0.96%)
Aug 12, 2003	7.807	7.820	7.724	7.797	830,031	+0.01(+0.08%)
Aug 11, 2003	7.792	7.854	7.754	7.790	2,413,317	-0.00(-0.03%)
Aug 08, 2003	7.701	7.850	7.701	7.792	1,639,464	+0.12(+1.56%)
Aug 07, 2003	7.647	7.694	7.587	7.673	1,950,784	-0.01(-0.14%)
Aug 06, 2003	7.722	7.773	7.626	7.683	1,616,524	-0.06(-0.77%)
Aug 05, 2003	7.910	7.914	7.743	7.743	960,177	-0.17(-2.11%)
Aug 04, 2003	7.957	7.972	7.846	7.910	1,218,128	-0.01(-0.19%)
Aug 01, 2003	7.946	7.946	7.874	7.925	1,666,616	-0.09(-1.07%)
Jul 31, 2003	7.878	8.079	7.878	8.010	2,171,283	+0.10(+1.24%)
Jul 30, 2003	7.765	8.000	7.765	7.912	4,711,001	+0.22(+2.83%)
Jul 29, 2003	7.784	7.784	7.634	7.694	1,600,607	-0.09(-1.15%)
Jul 28, 2003	7.831	7.884	7.771	7.784	773,385	-0.06(-0.74%)
Jul 25, 2003	7.713	7.856	7.662	7.841	1,178,335	+0.13(+1.66%)
Jul 24, 2003	7.850	7.882	7.711	7.713	1,653,976	-0.14(-1.74%)
Jul 23, 2003	7.925	7.925	7.773	7.850	787,897	-0.05(-0.68%)
Jul 22, 2003	7.818	8.004	7.754	7.903	1,445,649	+0.08(+1.07%)
Jul 21, 2003	7.935	7.935	7.747	7.820	1,391,344	-0.17(-2.11%)
Jul 18, 2003	7.733	8.000	7.694	7.989	4,294,347	+0.32(+4.24%)
Jul 17, 2003	7.476	7.664	7.463	7.664	9,965,994	+0.45(+6.25%)
Jul 16, 2003	7.295	7.295	7.166	7.213	2,486,817	+0.05(+0.66%)
Jul 15, 2003	7.391	7.391	7.166	7.166	1,943,762	-0.19(-2.64%)
Jul 14, 2003	7.305	7.412	7.303	7.361	859,524	+0.10(+1.41%)
Jul 11, 2003	7.263	7.320	7.239	7.258	1,380,108	-0.00(-0.06%)
Jul 10, 2003	7.412	7.412	7.188	7.263	2,434,852	-0.17(-2.24%)
Jul 09, 2003	7.434	7.466	7.380	7.429	2,192,818	-0.02(-0.29%)
Jul 08, 2003	7.327	7.468	7.327	7.451	1,802,380	+0.06(+0.81%)
Jul 07, 2003	7.273	7.406	7.273	7.391	1,619,801	+0.10(+1.32%)
Jul 03, 2003	7.365	7.391	7.295	7.295	938,642	-0.12(-1.61%)
Jul 02, 2003	7.367	7.453	7.337	7.414	1,877,752	+0.05(+0.64%)
Jul 01, 2003	7.316	7.376	7.250	7.367	2,278,490	-0.00(-0.03%)
Jun 30, 2003	7.348	7.455	7.320	7.369	901,190	+0.05(+0.64%)
Jun 27, 2003	7.284	7.399	7.284	7.322	842,203	+0.04(+0.53%)
Jun 26, 2003	7.241	7.327	7.241	7.284	923,661	+0.05(+0.65%)
Jun 25, 2003	7.331	7.448	7.237	7.237	1,009,801	-0.17(-2.31%)
Jun 24, 2003	7.207	7.423	7.207	7.408	1,886,179	+0.20(+2.79%)
Jun 23, 2003	7.363	7.363	7.207	7.207	2,322,028	-0.17(-2.34%)
Jun 20, 2003	7.401	7.434	7.307	7.380	1,769,141	+0.01(+0.09%)
Jun 19, 2003	7.455	7.472	7.369	7.374	1,617,929	-0.09(-1.15%)
Jun 18, 2003	7.551	7.551	7.440	7.459	1,413,815	-0.11(-1.50%)
Jun 17, 2003	7.498	7.607	7.416	7.572	2,548,144	+0.10(+1.31%)
Jun 16, 2003	7.369	7.502	7.303	7.474	1,644,613	+0.16(+2.16%)
Jun 13, 2003	7.380	7.404	7.299	7.316	2,263,977	-0.09(-1.15%)
Jun 12, 2003	7.316	7.427	7.284	7.401	2,662,841	+0.14(+1.88%)
Jun 11, 2003	7.038	7.265	7.011	7.265	2,351,521	+0.24(+3.37%)
Jun 10, 2003	6.932	7.079	6.932	7.028	1,312,226	+0.10(+1.39%)
Jun 09, 2003	7.036	7.038	6.891	6.932	1,803,785	-0.11(-1.52%)
Jun 06, 2003	7.081	7.316	6.972	7.038	5,576,612	+0.01(+0.09%)
Jun 05, 2003	6.750	7.092	6.684	7.032	6,288,201	+0.31(+4.64%)
Jun 04, 2003	6.741	6.844	6.718	6.720	2,694,676	-0.02(-0.32%)
Jun 03, 2003	6.754	6.814	6.718	6.741	2,103,401	-0.01(-0.13%)

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.