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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	10.52	10.56	10.32	10.33	2,989,331	-0.17(-1.61%)
Sep 29, 2021	10.57	10.66	10.45	10.49	598,952	-0.06(-0.53%)
Sep 28, 2021	10.93	11.30	10.52	10.55	950,281	-0.41(-3.77%)
Sep 27, 2021	11.05	11.29	10.92	10.96	946,734	-0.09(-0.85%)
Sep 24, 2021	11.40	11.40	11.06	11.06	1,487,939	-0.39(-3.45%)
Sep 23, 2021	11.57	11.68	11.44	11.45	705,545	-0.08(-0.65%)
Sep 22, 2021	11.42	11.73	11.34	11.53	502,426	+0.19(+1.66%)
Sep 21, 2021	11.41	11.49	11.11	11.34	1,255,527	+0.05(+0.42%)
Sep 20, 2021	11.42	11.60	11.17	11.29	1,136,290	-0.44(-3.77%)
Sep 17, 2021	11.83	11.85	11.53	11.74	1,398,266	-0.11(-0.95%)
Sep 16, 2021	11.78	11.87	11.58	11.85	548,361	+0.01(+0.08%)
Sep 15, 2021	11.51	11.86	11.40	11.84	1,201,427	+0.32(+2.78%)
Sep 14, 2021	11.62	11.78	11.45	11.52	741,020	-0.06(-0.49%)
Sep 13, 2021	11.62	11.74	11.51	11.58	719,615	+0.05(+0.41%)
Sep 10, 2021	11.96	12.04	11.51	11.53	917,483	-0.32(-2.70%)
Sep 09, 2021	11.73	11.89	11.66	11.85	1,248,200	+0.08(+0.64%)
Sep 08, 2021	11.91	11.94	11.75	11.77	380,048	-0.17(-1.42%)
Sep 07, 2021	11.75	12.00	11.70	11.94	1,255,149	+0.17(+1.44%)
Sep 03, 2021	12.15	12.15	11.77	11.77	714,035	-0.35(-2.87%)
Sep 02, 2021	11.98	12.14	11.84	12.12	602,242	+0.12(+1.02%)
Sep 01, 2021	12.48	12.57	11.97	12.00	763,300	-0.35(-2.82%)
Aug 31, 2021	12.05	12.39	12.05	12.35	891,472	+0.31(+2.58%)
Aug 30, 2021	12.07	12.09	11.88	12.04	661,132	+0.03(+0.23%)
Aug 27, 2021	11.68	12.02	11.68	12.01	653,464	+0.25(+2.16%)
Aug 26, 2021	11.74	11.82	11.63	11.75	1,011,227	-0.08(-0.64%)
Aug 25, 2021	12.05	12.05	11.62	11.83	1,154,024	-0.24(-2.02%)
Aug 24, 2021	11.92	12.12	11.85	12.07	577,443	+0.19(+1.58%)
Aug 23, 2021	11.66	11.94	11.59	11.89	665,495	+0.36(+3.10%)
Aug 20, 2021	11.49	11.62	11.44	11.53	857,442	-0.05(-0.41%)
Aug 19, 2021	11.87	11.90	11.49	11.58	857,658	-0.43(-3.60%)
Aug 18, 2021	11.80	12.14	11.80	12.01	1,987,200	+0.13(+1.11%)
Aug 17, 2021	11.83	12.12	11.76	11.88	601,606	-0.10(-0.86%)
Aug 16, 2021	12.04	12.21	11.90	11.98	638,809	-0.06(-0.47%)
Aug 13, 2021	11.89	12.07	11.71	12.04	943,322	+0.21(+1.75%)
Aug 12, 2021	12.16	12.16	11.81	11.83	1,514,511	-0.38(-3.08%)
Aug 11, 2021	12.27	12.32	12.14	12.21	618,687	-0.06(-0.46%)
Aug 10, 2021	12.19	12.26	12.01	12.26	845,572	+0.04(+0.31%)
Aug 09, 2021	12.27	12.33	12.22	12.22	627,391	-0.09(-0.76%)
Aug 06, 2021	12.42	12.49	12.26	12.32	995,421	-0.03(-0.23%)
Aug 05, 2021	12.37	12.40	12.14	12.35	1,159,485	+0.20(+1.63%)
Aug 04, 2021	12.55	12.65	12.06	12.15	1,245,672	-0.52(-4.08%)
Aug 03, 2021	12.46	12.71	12.25	12.67	2,100,980	+0.18(+1.43%)
Aug 02, 2021	12.80	12.87	12.46	12.49	1,324,231	-0.25(-1.99%)
Jul 30, 2021	12.78	13.06	12.60	12.74	1,237,964	-0.10(-0.80%)
Jul 29, 2021	13.17	13.18	12.77	12.85	1,567,069	-0.22(-1.66%)
Jul 28, 2021	13.32	13.37	12.94	13.06	823,965	-0.16(-1.21%)
Jul 27, 2021	13.27	13.27	13.04	13.22	776,398	-0.04(-0.28%)
Jul 26, 2021	12.96	13.38	12.90	13.26	1,045,315	+0.24(+1.88%)
Jul 23, 2021	13.07	13.08	12.79	13.01	651,332	+0.05(+0.36%)
Jul 22, 2021	12.84	13.02	12.79	12.97	1,531,105	+0.11(+0.88%)
Jul 21, 2021	12.54	12.87	12.39	12.85	763,991	+0.45(+3.64%)
Jul 20, 2021	12.07	12.48	12.06	12.40	805,160	+0.33(+2.73%)
Jul 19, 2021	12.22	12.33	11.99	12.07	991,003	-0.39(-3.09%)
Jul 16, 2021	12.53	12.64	12.36	12.46	915,717	+0.04(+0.30%)
Jul 15, 2021	12.37	12.53	12.27	12.42	1,481,984	-0.04(-0.30%)
Jul 14, 2021	12.44	12.56	12.24	12.46	1,656,044	+0.06(+0.45%)
Jul 13, 2021	12.82	12.82	12.38	12.40	1,081,584	-0.49(-3.79%)
Jul 12, 2021	12.62	12.92	12.53	12.89	1,359,362	+0.18(+1.41%)
Jul 09, 2021	12.45	12.75	12.38	12.71	1,750,168	+0.36(+2.89%)
Jul 08, 2021	12.38	12.42	12.14	12.36	3,175,830	-0.36(-2.81%)
Jul 07, 2021	13.25	13.39	12.53	12.71	2,700,866	-0.54(-4.05%)
Jul 06, 2021	13.73	13.88	12.94	13.25	1,693,730	-0.36(-2.63%)
Jul 02, 2021	13.48	13.68	13.30	13.61	866,357	+0.17(+1.26%)

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.