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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	12.03	12.38	12.03	12.33	892,360	+0.31(+2.58%)
Aug 30, 2021	12.06	12.08	11.86	12.02	661,790	+0.03(+0.24%)
Aug 27, 2021	11.67	12.01	11.67	12.00	654,115	+0.25(+2.16%)
Aug 26, 2021	11.72	11.81	11.62	11.74	1,012,234	-0.08(-0.64%)
Aug 25, 2021	12.03	12.04	11.61	11.82	1,155,173	-0.24(-2.03%)
Aug 24, 2021	11.91	12.11	11.84	12.06	578,018	+0.19(+1.58%)
Aug 23, 2021	11.65	11.93	11.57	11.87	666,157	+0.36(+3.10%)
Aug 20, 2021	11.48	11.61	11.43	11.52	858,296	-0.05(-0.41%)
Aug 19, 2021	11.86	11.89	11.48	11.56	858,512	-0.43(-3.60%)
Aug 18, 2021	11.79	12.13	11.79	12.00	1,989,179	+0.13(+1.11%)
Aug 17, 2021	11.82	12.11	11.75	11.86	602,205	-0.10(-0.86%)
Aug 16, 2021	12.02	12.19	11.89	11.97	639,445	-0.06(-0.47%)
Aug 13, 2021	11.87	12.06	11.70	12.02	944,261	+0.21(+1.75%)
Aug 12, 2021	12.15	12.15	11.80	11.82	1,516,019	-0.38(-3.08%)
Aug 11, 2021	12.26	12.31	12.13	12.19	619,303	-0.06(-0.46%)
Aug 10, 2021	12.17	12.25	12.00	12.25	846,414	+0.04(+0.31%)
Aug 09, 2021	12.26	12.32	12.21	12.21	628,016	-0.09(-0.76%)
Aug 06, 2021	12.41	12.48	12.25	12.31	996,412	-0.03(-0.23%)
Aug 05, 2021	12.35	12.39	12.13	12.33	1,160,639	+0.20(+1.63%)
Aug 04, 2021	12.54	12.64	12.04	12.14	1,246,912	-0.52(-4.08%)
Aug 03, 2021	12.45	12.70	12.24	12.65	2,103,072	+0.18(+1.43%)
Aug 02, 2021	12.79	12.86	12.45	12.48	1,325,549	-0.25(-1.99%)
Jul 30, 2021	12.77	13.05	12.59	12.73	1,239,197	-0.10(-0.80%)
Jul 29, 2021	13.16	13.17	12.76	12.83	1,568,629	-0.22(-1.66%)
Jul 28, 2021	13.30	13.36	12.93	13.05	824,786	-0.16(-1.21%)
Jul 27, 2021	13.26	13.26	13.03	13.21	777,171	-0.04(-0.28%)
Jul 26, 2021	12.95	13.36	12.89	13.25	1,046,356	+0.24(+1.88%)
Jul 23, 2021	13.06	13.07	12.78	13.00	651,981	+0.05(+0.36%)
Jul 22, 2021	12.82	13.01	12.78	12.95	1,532,629	+0.11(+0.88%)
Jul 21, 2021	12.53	12.86	12.38	12.84	764,752	+0.45(+3.64%)
Jul 20, 2021	12.06	12.47	12.04	12.39	805,961	+0.33(+2.73%)
Jul 19, 2021	12.21	12.32	11.98	12.06	991,990	-0.39(-3.09%)
Jul 16, 2021	12.51	12.63	12.34	12.45	916,629	+0.04(+0.30%)
Jul 15, 2021	12.35	12.52	12.26	12.41	1,483,459	-0.04(-0.30%)
Jul 14, 2021	12.43	12.55	12.23	12.45	1,657,693	+0.06(+0.46%)
Jul 13, 2021	12.80	12.80	12.36	12.39	1,082,661	-0.49(-3.79%)
Jul 12, 2021	12.61	12.91	12.52	12.88	1,360,716	+0.18(+1.41%)
Jul 09, 2021	12.44	12.74	12.37	12.70	1,751,910	+0.36(+2.89%)
Jul 08, 2021	12.36	12.41	12.13	12.34	3,178,993	-0.36(-2.81%)
Jul 07, 2021	13.24	13.38	12.51	12.70	2,703,555	-0.54(-4.05%)
Jul 06, 2021	13.72	13.87	12.93	13.24	1,695,417	-0.36(-2.63%)
Jul 02, 2021	13.47	13.67	13.28	13.59	867,220	+0.17(+1.26%)
Jul 01, 2021	13.47	13.57	13.27	13.42	884,288	+0.01(+0.07%)
Jun 30, 2021	13.26	13.48	13.17	13.41	2,558,557	+0.10(+0.78%)
Jun 29, 2021	13.43	13.50	13.27	13.31	1,382,668	-0.09(-0.70%)
Jun 28, 2021	13.66	13.67	13.31	13.41	1,141,628	-0.23(-1.72%)
Jun 25, 2021	13.63	13.80	13.62	13.64	988,908	+0.01(+0.07%)
Jun 24, 2021	13.78	13.95	13.46	13.63	1,636,137	+0.14(+1.04%)
Jun 23, 2021	13.41	13.66	13.34	13.49	1,221,958	+0.08(+0.63%)
Jun 22, 2021	13.38	13.46	13.22	13.41	948,013	+0.03(+0.21%)
Jun 21, 2021	12.83	13.46	12.79	13.38	1,455,471	+0.62(+4.86%)
Jun 18, 2021	12.66	13.09	12.59	12.76	1,984,499	-0.12(-0.95%)
Jun 17, 2021	12.96	13.13	12.86	12.88	1,143,202	-0.12(-0.94%)
Jun 16, 2021	13.02	13.17	12.84	13.00	1,289,852	-0.03(-0.22%)
Jun 15, 2021	13.31	13.34	12.93	13.03	2,040,714	-0.32(-2.39%)
Jun 14, 2021	13.44	13.63	13.23	13.35	1,714,737	-0.17(-1.25%)
Jun 11, 2021	13.65	13.70	13.41	13.52	1,589,211	-0.04(-0.28%)
Jun 10, 2021	13.72	14.03	13.56	13.56	2,690,005	-0.14(-1.03%)
Jun 09, 2021	13.53	13.90	13.39	13.70	2,188,776	+0.16(+1.18%)
Jun 08, 2021	13.82	13.86	13.04	13.54	2,356,391	-0.28(-2.04%)
Jun 07, 2021	12.99	14.15	12.99	13.82	5,245,295	+0.90(+6.98%)
Jun 04, 2021	12.79	12.95	12.71	12.92	1,565,377	+0.19(+1.48%)
Jun 03, 2021	12.65	12.79	12.31	12.73	1,975,840	-0.07(-0.51%)
Jun 02, 2021	12.69	12.96	12.48	12.79	2,312,040	+0.33(+2.64%)

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.