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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	7.808	8.275	7.761	8.256	2,362,896	+0.49(+6.38%)
Aug 29, 2019	7.574	7.798	7.574	7.761	684,370	+0.21(+2.85%)
Aug 28, 2019	7.369	7.616	7.294	7.546	1,214,386	+0.14(+1.89%)
Aug 27, 2019	7.359	7.518	7.313	7.406	1,684,288	+0.10(+1.41%)
Aug 26, 2019	7.238	7.322	7.177	7.303	1,137,003	+0.10(+1.43%)
Aug 23, 2019	7.098	7.359	7.098	7.201	1,755,362	+0.04(+0.52%)
Aug 22, 2019	7.257	7.303	7.061	7.163	1,314,638	-0.08(-1.16%)
Aug 21, 2019	7.425	7.443	7.182	7.247	768,091	-0.13(-1.77%)
Aug 20, 2019	7.313	7.518	7.275	7.378	1,065,591	+0.01(+0.13%)
Aug 19, 2019	7.425	7.472	7.355	7.369	1,272,438	-0.01(-0.13%)
Aug 16, 2019	7.322	7.448	7.257	7.378	2,268,779	+0.11(+1.54%)
Aug 15, 2019	7.219	7.331	6.930	7.266	4,107,791	+0.05(+0.65%)
Aug 14, 2019	7.668	7.724	7.173	7.219	4,264,974	-0.51(-6.64%)
Aug 13, 2019	7.995	8.107	7.705	7.733	1,919,951	-0.23(-2.93%)
Aug 12, 2019	8.079	8.125	7.892	7.966	2,407,588	-0.21(-2.51%)
Aug 09, 2019	8.415	8.433	8.135	8.172	2,103,993	-0.23(-2.78%)
Aug 08, 2019	8.555	8.602	8.307	8.405	1,302,032	-0.16(-1.85%)
Aug 07, 2019	8.172	8.564	8.079	8.564	1,757,679	+0.32(+3.85%)
Aug 06, 2019	8.405	8.433	8.135	8.247	1,713,221	-0.09(-1.12%)
Aug 05, 2019	8.779	8.807	8.340	8.340	3,706,950	-0.59(-6.59%)
Aug 02, 2019	8.844	8.938	8.779	8.928	1,755,683	+0.03(+0.31%)
Aug 01, 2019	8.872	9.069	8.779	8.900	2,201,234	+0.02(+0.21%)
Jul 31, 2019	8.695	8.984	8.634	8.882	3,781,111	+0.20(+2.26%)
Jul 30, 2019	8.658	8.704	8.555	8.686	1,492,322	-0.02(-0.21%)
Jul 29, 2019	8.639	8.751	8.574	8.704	1,424,259	+0.07(+0.76%)
Jul 26, 2019	8.816	8.896	8.504	8.639	2,308,075	-0.13(-1.49%)
Jul 25, 2019	8.676	8.821	8.658	8.770	2,357,168	+0.16(+1.84%)
Jul 24, 2019	8.546	8.620	8.499	8.611	1,931,131	+0.11(+1.32%)
Jul 23, 2019	8.499	8.592	8.331	8.499	2,156,598	+0.04(+0.44%)
Jul 22, 2019	8.602	8.639	8.307	8.461	1,434,025	-0.08(-0.98%)
Jul 19, 2019	8.527	8.564	8.405	8.546	1,858,902	+0.04(+0.44%)
Jul 18, 2019	8.452	8.518	8.321	8.508	1,974,386	+0.03(+0.33%)
Jul 17, 2019	8.443	8.583	8.377	8.480	2,232,754	+0.06(+0.67%)
Jul 16, 2019	8.975	9.003	8.405	8.424	3,226,802	-0.53(-5.94%)
Jul 15, 2019	8.919	8.994	8.826	8.956	1,869,160	+0.06(+0.63%)
Jul 12, 2019	8.863	8.975	8.742	8.900	2,787,978	+0.06(+0.63%)
Jul 11, 2019	8.779	8.933	8.667	8.844	4,562,303	+0.16(+1.83%)
Jul 10, 2019	8.265	8.798	8.219	8.686	6,394,259	+0.52(+6.41%)
Jul 09, 2019	8.051	8.181	7.976	8.163	5,450,779	+0.13(+1.63%)
Jul 08, 2019	8.153	8.200	7.892	8.032	4,074,348	-0.15(-1.83%)
Jul 05, 2019	8.079	8.181	7.985	8.181	2,515,690	+0.14(+1.74%)
Jul 03, 2019	7.901	8.079	7.826	8.041	1,366,685	+0.12(+1.53%)
Jul 02, 2019	7.957	8.065	7.901	7.920	2,971,600	-0.02(-0.24%)
Jul 01, 2019	7.985	8.041	7.892	7.938	3,537,993	+0.06(+0.71%)
Jun 28, 2019	8.004	8.041	7.752	7.882	2,912,290	-0.06(-0.71%)
Jun 27, 2019	7.864	7.966	7.682	7.938	4,776,903	+0.04(+0.47%)
Jun 26, 2019	7.948	8.013	7.859	7.901	2,791,349	+0.01(+0.12%)
Jun 25, 2019	8.125	8.125	7.705	7.892	3,814,634	-0.20(-2.42%)
Jun 24, 2019	8.265	8.265	8.060	8.088	2,647,550	-0.24(-2.91%)
Jun 21, 2019	8.415	8.433	8.191	8.331	1,599,677	-0.12(-1.44%)
Jun 20, 2019	8.602	8.681	8.415	8.452	2,185,366	-0.05(-0.55%)
Jun 19, 2019	8.555	8.564	8.410	8.499	2,445,443	-0.06(-0.66%)
Jun 18, 2019	8.499	8.620	8.489	8.555	2,805,284	+0.14(+1.66%)
Jun 17, 2019	8.396	8.527	8.293	8.415	2,298,951	+0.07(+0.78%)
Jun 14, 2019	8.574	8.574	8.312	8.349	2,317,497	-0.22(-2.61%)
Jun 13, 2019	8.770	8.844	8.518	8.574	2,513,512	-0.18(-2.03%)
Jun 12, 2019	8.751	8.815	8.620	8.751	5,053,666	-0.03(-0.32%)
Jun 11, 2019	8.816	8.938	8.760	8.779	2,328,574	+0.01(+0.11%)
Jun 10, 2019	8.844	8.942	8.676	8.770	27,117,530	+0.01(+0.11%)
Jun 07, 2019	8.863	8.882	8.751	8.760	3,249,465	-0.09(-1.05%)
Jun 06, 2019	8.854	8.900	8.648	8.854	3,088,831	+0.00(+0.00%)
Jun 05, 2019	8.910	8.924	8.732	8.854	2,404,068	-0.02(-0.21%)
Jun 04, 2019	8.760	8.882	8.714	8.872	2,539,182	+0.12(+1.39%)

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.