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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	24.99	25.15	24.87	25.06	1,624,052	-0.08(-0.33%)
Aug 30, 2016	25.23	25.29	24.92	25.15	2,388,709	-0.07(-0.29%)
Aug 29, 2016	25.16	25.43	25.05	25.22	2,277,312	+0.08(+0.33%)
Aug 26, 2016	25.39	25.57	24.93	25.14	3,228,834	-0.31(-1.23%)
Aug 25, 2016	25.10	25.46	25.10	25.45	1,642,033	+0.24(+0.95%)
Aug 24, 2016	25.08	25.34	24.95	25.21	1,959,606	+0.17(+0.70%)
Aug 23, 2016	25.30	25.52	25.04	25.04	3,576,492	-0.30(-1.19%)
Aug 22, 2016	25.17	25.40	25.04	25.34	2,431,199	+0.05(+0.18%)
Aug 19, 2016	24.84	25.43	24.83	25.29	2,973,546	+0.32(+1.29%)
Aug 18, 2016	25.02	25.02	24.74	24.97	1,412,185	+0.04(+0.15%)
Aug 17, 2016	24.97	25.09	24.75	24.93	1,923,737	-0.22(-0.87%)
Aug 16, 2016	25.44	25.47	25.10	25.15	800,776	-0.28(-1.12%)
Aug 15, 2016	25.20	25.58	25.20	25.44	1,500,928	+0.40(+1.61%)
Aug 12, 2016	24.89	25.09	24.84	25.04	2,393,037	+0.16(+0.63%)
Aug 11, 2016	24.38	24.95	24.33	24.88	1,952,542	+0.65(+2.69%)
Aug 10, 2016	24.09	24.43	24.06	24.23	2,505,123	+0.11(+0.46%)
Aug 09, 2016	24.26	24.26	24.01	24.12	3,258,811	+0.00(+0.00%)
Aug 08, 2016	24.30	24.33	23.92	24.12	2,007,948	-0.14(-0.57%)
Aug 05, 2016	24.27	24.35	24.10	24.26	3,587,035	+0.04(+0.15%)
Aug 04, 2016	24.03	24.23	23.86	24.22	2,977,607	+0.23(+0.96%)
Aug 03, 2016	23.63	24.19	23.63	23.99	1,052,050	+0.00(+0.00%)
Aug 02, 2016	24.05	24.19	23.72	23.99	2,060,350	-0.06(-0.27%)
Aug 01, 2016	24.24	24.47	23.98	24.05	2,367,475	-0.31(-1.28%)
Jul 29, 2016	24.05	24.46	23.83	24.37	2,304,100	+0.34(+1.41%)
Jul 28, 2016	24.12	24.24	23.70	24.03	2,904,947	-0.17(-0.68%)
Jul 27, 2016	24.45	24.51	23.91	24.19	3,412,585	-0.11(-0.45%)
Jul 26, 2016	24.32	24.43	24.06	24.30	1,810,123	+0.17(+0.72%)
Jul 25, 2016	24.82	24.84	23.95	24.13	2,792,986	-0.73(-2.95%)
Jul 22, 2016	24.49	24.95	24.49	24.86	9,709,000	+0.39(+1.57%)
Jul 21, 2016	24.97	25.07	24.46	24.48	3,795,862	-0.50(-2.02%)
Jul 20, 2016	24.96	24.99	24.68	24.98	2,615,432	+0.13(+0.52%)
Jul 19, 2016	24.59	24.87	24.51	24.85	2,624,415	+0.09(+0.37%)
Jul 18, 2016	24.57	24.78	24.38	24.76	2,932,282	+0.18(+0.75%)
Jul 15, 2016	24.55	24.73	24.49	24.58	2,053,911	-0.12(-0.48%)
Jul 14, 2016	24.56	24.82	24.52	24.70	1,783,869	+0.27(+1.09%)
Jul 13, 2016	24.44	24.61	24.32	24.43	2,287,114	-0.02(-0.08%)
Jul 12, 2016	24.19	24.48	24.16	24.45	2,205,131	+0.58(+2.42%)
Jul 11, 2016	23.96	24.15	23.55	23.87	1,961,872	+0.28(+1.20%)
Jul 08, 2016	22.87	23.68	22.83	23.59	5,983,629	+0.94(+4.13%)
Jul 07, 2016	22.98	23.49	22.49	22.65	2,291,013	-0.33(-1.44%)
Jul 06, 2016	23.50	23.72	22.91	22.98	3,962,824	-0.79(-3.32%)
Jul 05, 2016	23.68	24.10	23.61	23.77	4,212,578	-0.48(-1.97%)
Jul 01, 2016	23.90	24.25	24.25	24.25	1,175,407	+0.37(+1.54%)
Jun 30, 2016	23.29	23.97	23.28	23.88	2,144,013	+0.67(+2.88%)
Jun 29, 2016	22.88	23.31	22.77	23.21	2,043,579	+0.68(+3.01%)
Jun 28, 2016	22.37	22.65	22.28	22.53	2,694,664	+0.61(+2.76%)
Jun 27, 2016	22.89	22.89	21.79	21.93	7,331,131	-1.09(-4.74%)
Jun 24, 2016	22.74	23.23	22.49	23.02	3,545,462	-1.36(-5.57%)
Jun 23, 2016	24.35	24.42	24.13	24.38	2,725,947	+0.41(+1.72%)
Jun 22, 2016	23.81	24.04	23.49	23.96	1,556,020	+0.30(+1.28%)
Jun 21, 2016	23.84	23.89	23.60	23.66	1,497,962	-0.09(-0.39%)
Jun 20, 2016	23.33	24.04	23.31	23.75	2,580,949	+0.74(+3.23%)
Jun 17, 2016	22.66	23.08	22.64	23.01	1,975,584	+0.31(+1.37%)
Jun 16, 2016	22.24	22.72	21.94	22.70	2,317,433	+0.26(+1.14%)
Jun 15, 2016	22.40	22.58	22.24	22.44	3,252,055	+0.07(+0.33%)
Jun 14, 2016	22.76	22.81	22.30	22.37	1,642,842	-0.50(-2.17%)
Jun 13, 2016	22.65	23.13	22.65	22.86	1,465,504	-0.15(-0.64%)
Jun 10, 2016	23.54	23.56	22.67	23.01	3,676,035	-0.78(-3.28%)
Jun 09, 2016	24.04	24.15	23.62	23.79	3,413,384	-0.42(-1.74%)
Jun 08, 2016	24.32	24.34	24.01	24.21	2,773,324	+0.18(+0.76%)
Jun 07, 2016	23.87	24.20	23.80	24.03	1,067,576	+0.29(+1.24%)
Jun 06, 2016	24.45	24.45	23.66	23.73	2,557,812	-0.56(-2.30%)
Jun 03, 2016	24.70	24.70	24.15	24.29	922,902	-0.20(-0.82%)
Jun 02, 2016	24.52	24.93	24.44	24.49	1,125,948	-0.23(-0.93%)

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.