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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	23.89	23.90	23.54	23.75	1,112,287	-0.12(-0.50%)
Aug 30, 2017	23.96	24.00	23.67	23.87	921,149	-0.05(-0.19%)
Aug 29, 2017	23.82	24.05	23.74	23.92	1,386,764	-0.03(-0.12%)
Aug 28, 2017	24.18	24.23	23.84	23.95	1,269,063	-0.27(-1.10%)
Aug 25, 2017	23.80	24.30	23.66	24.21	3,199,476	+0.48(+2.01%)
Aug 24, 2017	23.82	23.82	23.63	23.73	1,158,618	+0.04(+0.16%)
Aug 23, 2017	23.39	23.80	23.39	23.70	1,179,910	+0.06(+0.27%)
Aug 22, 2017	23.56	23.82	23.56	23.63	1,170,490	-0.03(-0.12%)
Aug 21, 2017	23.47	23.78	23.35	23.66	839,256	+0.27(+1.14%)
Aug 18, 2017	23.50	23.62	23.17	23.39	1,064,893	-0.14(-0.59%)
Aug 17, 2017	23.73	23.82	23.47	23.53	526,497	-0.27(-1.12%)
Aug 16, 2017	23.89	23.95	23.58	23.80	699,952	-0.03(-0.12%)
Aug 15, 2017	23.85	24.01	23.64	23.83	746,337	+0.01(+0.04%)
Aug 14, 2017	23.98	24.02	23.75	23.82	1,284,183	+0.00(+0.00%)
Aug 11, 2017	23.60	24.08	23.60	23.82	1,171,848	-0.10(-0.42%)
Aug 10, 2017	23.88	23.99	23.63	23.92	1,942,738	-0.17(-0.73%)
Aug 09, 2017	24.04	24.14	23.77	24.09	2,234,025	-0.10(-0.42%)
Aug 08, 2017	24.16	24.50	24.03	24.19	870,105	+0.01(+0.04%)
Aug 07, 2017	24.40	24.40	23.96	24.18	906,572	-0.15(-0.60%)
Aug 04, 2017		24.55	24.19	24.33	1,033,944	-0.06(-0.23%)
Aug 03, 2017	24.64	24.75	24.35	24.39	1,045,904	-0.25(-1.01%)
Aug 02, 2017	24.91	25.04	24.53	24.64	1,565,183	-0.44(-1.76%)
Aug 01, 2017	24.67	25.17	24.64	25.08	2,172,570	+0.60(+2.44%)
Jul 31, 2017	24.53	24.54	24.02	24.48	1,025,868	-0.11(-0.45%)
Jul 28, 2017	24.14	24.60	24.14	24.59	910,883	+0.23(+0.94%)
Jul 27, 2017	24.74	24.89	24.24	24.36	1,530,288	-0.40(-1.60%)
Jul 26, 2017	24.46	24.81	24.30	24.76	1,386,982	+0.39(+1.59%)
Jul 25, 2017	24.30	24.44	24.24	24.37	1,362,592	+0.10(+0.42%)
Jul 24, 2017	24.16	24.33	23.76	24.27	1,201,830	+0.17(+0.69%)
Jul 21, 2017	23.92	24.25	23.82	24.10	2,136,381	+0.10(+0.42%)
Jul 20, 2017	24.07	24.13	23.87	24.00	2,191,845	-0.06(-0.27%)
Jul 19, 2017	24.17	24.44	23.87	24.07	3,748,798	-0.09(-0.38%)
Jul 18, 2017	24.21	24.28	23.95	24.16	2,917,340	-0.01(-0.04%)
Jul 17, 2017	23.91	24.30	23.73	24.17	2,285,430	+0.21(+0.88%)
Jul 14, 2017	24.32	24.45	23.84	23.95	1,788,269	-0.16(-0.65%)
Jul 13, 2017	23.74	24.20	23.65	24.11	2,237,557	+0.38(+1.59%)
Jul 12, 2017	24.41	24.77	23.60	23.73	2,420,507	-0.52(-2.16%)
Jul 11, 2017	23.02	24.64	22.72	24.26	4,160,599	+0.41(+1.74%)
Jul 10, 2017	22.91	24.22	22.91	23.84	2,258,194	+1.00(+4.39%)
Jul 07, 2017	22.87	22.99	22.71	22.84	1,037,615	-0.01(-0.04%)
Jul 06, 2017	22.85	22.91	22.72	22.85	1,554,849	-0.13(-0.56%)
Jul 05, 2017	22.66	23.03	22.54	22.98	879,995	+0.31(+1.38%)
Jul 03, 2017	22.58	22.70	22.43	22.67	945,429	+0.26(+1.15%)
Jun 30, 2017	22.37	22.62	22.26	22.41	1,426,892	+0.07(+0.33%)
Jun 29, 2017	23.16	23.16	22.15	22.34	1,782,923	-0.80(-3.46%)
Jun 28, 2017	22.81	23.17	22.81	23.14	1,320,395	+0.40(+1.78%)
Jun 27, 2017	22.77	22.82	22.59	22.73	973,203	-0.17(-0.76%)
Jun 26, 2017	22.60	23.00	22.58	22.91	1,338,224	+0.40(+1.80%)
Jun 23, 2017	22.12	22.53	21.96	22.50	2,162,790	+0.44(+2.00%)
Jun 22, 2017	21.96	22.18	21.82	22.06	1,481,807	+0.18(+0.84%)
Jun 21, 2017	21.83	21.94	21.60	21.88	1,330,518	+0.01(+0.04%)
Jun 20, 2017	22.13	22.13	21.82	21.87	1,107,262	-0.29(-1.29%)
Jun 19, 2017	22.52	22.63	21.86	22.15	1,874,659	-0.36(-1.59%)
Jun 16, 2017	22.69	22.70	22.38	22.51	1,109,814	+0.01(+0.04%)
Jun 15, 2017	22.57	22.73	22.05	22.50	933,852	-0.26(-1.13%)
Jun 14, 2017	22.89	22.89	22.53	22.76	761,240	+0.10(+0.45%)
Jun 13, 2017	22.63	22.74	22.41	22.66	614,004	+0.13(+0.57%)
Jun 12, 2017	22.24	22.55	22.19	22.53	1,072,645	+0.24(+1.07%)
Jun 09, 2017	22.21	22.35	22.11	22.29	1,618,030	-0.01(-0.04%)
Jun 08, 2017	22.44	22.50	22.17	22.30	1,494,733	-0.13(-0.57%)
Jun 07, 2017	22.58	22.81	22.36	22.43	1,357,521	-0.10(-0.45%)
Jun 06, 2017	22.65	22.72	22.50	22.53	831,719	-0.20(-0.89%)
Jun 05, 2017	22.41	22.73	22.29	22.73	996,559	+0.35(+1.56%)
Jun 02, 2017	22.51	22.56	22.24	22.38	739,485	-0.01(-0.04%)

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.