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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.598	5.600	5.361	5.455	4,087,003	-0.16(-2.93%)
Sep 27, 2002	5.816	5.883	5.566	5.620	1,829,478	-0.21(-3.56%)
Sep 26, 2002	5.767	6.003	5.746	5.827	4,946,834	+0.24(+4.33%)
Sep 25, 2002	5.478	5.682	5.384	5.585	4,269,717	+0.19(+3.57%)
Sep 24, 2002	5.510	5.637	5.393	5.393	3,546,337	-0.17(-3.00%)
Sep 23, 2002	5.660	5.660	5.425	5.560	2,678,094	-0.10(-1.78%)
Sep 20, 2002	5.617	5.694	5.521	5.660	4,199,155	+0.10(+1.73%)
Sep 19, 2002	5.885	5.936	5.521	5.564	3,144,926	-0.45(-7.44%)
Sep 18, 2002	6.142	6.189	5.962	6.011	1,833,216	-0.19(-3.14%)
Sep 17, 2002	6.366	6.398	6.180	6.206	1,466,386	-0.07(-1.06%)
Sep 16, 2002	6.334	6.366	6.195	6.272	1,028,526	-0.06(-0.98%)
Sep 13, 2002	6.366	6.379	6.302	6.334	1,700,503	-0.07(-1.17%)
Sep 12, 2002	6.602	6.602	6.371	6.409	1,834,151	-0.19(-2.92%)
Sep 11, 2002	6.666	6.741	6.595	6.602	544,404	-0.01(-0.16%)
Sep 10, 2002	6.505	6.649	6.452	6.612	1,358,440	+0.17(+2.66%)
Sep 09, 2002	6.409	6.561	6.309	6.441	1,017,311	+0.00(+0.00%)
Sep 06, 2002	6.174	6.499	6.174	6.441	1,957,051	+0.32(+5.24%)
Sep 05, 2002	6.345	6.345	6.112	6.120	2,074,810	-0.27(-4.25%)
Sep 04, 2002	6.452	6.476	6.137	6.392	3,682,788	-0.05(-0.83%)
Sep 03, 2002	6.548	6.548	6.441	6.446	2,174,812	-0.35(-5.10%)
Aug 30, 2002	6.820	6.976	6.698	6.792	327,109	-0.04(-0.66%)
Aug 29, 2002	6.420	6.848	6.369	6.837	3,223,900	+0.25(+3.73%)
Aug 28, 2002	6.891	6.891	6.540	6.591	3,675,312	-0.35(-5.03%)
Aug 27, 2002	7.287	7.329	6.891	6.940	1,883,217	-0.31(-4.34%)
Aug 26, 2002	6.837	7.261	6.837	7.254	1,510,779	+0.43(+6.30%)
Aug 23, 2002	7.105	7.107	6.824	6.824	1,883,685	-0.33(-4.58%)
Aug 22, 2002	7.201	7.263	6.976	7.152	2,329,956	-0.15(-1.99%)
Aug 21, 2002	6.944	7.297	6.944	7.297	2,112,194	+0.41(+5.90%)
Aug 20, 2002	7.158	7.158	6.807	6.891	2,761,273	-0.17(-2.42%)
Aug 16, 2002	6.837	7.158	6.672	7.062	3,345,398	+0.21(+3.06%)
Aug 15, 2002	6.441	6.869	6.377	6.852	3,708,957	+0.46(+7.20%)
Aug 14, 2002	6.120	6.398	6.035	6.392	3,901,952	+0.32(+5.25%)
Aug 13, 2002	6.197	6.334	6.060	6.073	2,783,704	-0.12(-1.97%)
Aug 12, 2002	6.045	6.356	5.992	6.195	2,574,354	+0.19(+3.14%)
Aug 07, 2002	6.152	6.152	5.795	6.007	2,387,901	+0.08(+1.34%)
Aug 06, 2002	5.714	6.030	5.714	5.928	2,401,920	+0.47(+8.63%)
Aug 05, 2002	5.763	5.784	5.457	5.457	3,065,485	-0.30(-5.17%)
Aug 02, 2002	6.142	6.206	5.624	5.754	7,576,329	-0.38(-6.14%)
Aug 01, 2002	6.441	6.441	6.095	6.131	5,093,566	-0.34(-5.29%)
Jul 31, 2002	6.591	6.600	6.473	6.473	4,272,053	-0.12(-1.75%)
Jul 30, 2002	6.645	6.880	6.463	6.589	4,190,276	-0.10(-1.54%)
Jul 29, 2002	6.334	6.709	6.334	6.692	5,140,763	+0.46(+7.46%)
Jul 26, 2002	6.557	6.570	6.067	6.227	5,266,467	-0.32(-4.90%)
Jul 25, 2002	7.137	7.158	6.334	6.548	11,510,993	-0.59(-8.25%)
Jul 24, 2002	6.527	7.167	6.518	7.137	3,929,990	+0.28(+4.06%)
Jul 23, 2002	7.308	7.372	6.767	6.859	3,140,253	-0.42(-5.76%)
Jul 22, 2002	7.479	7.599	7.214	7.278	2,030,884	-0.20(-2.69%)
Jul 19, 2002	7.661	7.682	7.468	7.479	1,580,407	-0.14(-1.83%)
Jul 17, 2002	7.640	7.730	7.511	7.618	2,468,276	-0.13(-1.66%)
Jul 12, 2002	7.650	7.916	7.629	7.747	1,307,971	+0.10(+1.26%)
Jul 11, 2002	7.490	7.659	7.295	7.650	2,032,753	+0.16(+2.17%)
Jul 10, 2002	7.744	7.744	7.453	7.488	2,043,034	-0.20(-2.64%)
Jul 09, 2002	7.918	8.087	7.663	7.691	1,500,032	-0.23(-2.86%)
Jul 08, 2002	7.896	7.918	7.896	7.918	3,428,577	+0.02(+0.27%)
Jul 05, 2002	7.691	7.961	7.691	7.896	2,291,170	+0.26(+3.39%)
Jul 04, 2002	7.629	7.704	7.389	7.638	2,214,533	+0.00(+0.00%)
Jul 03, 2002	7.629	7.704	7.389	7.638	2,214,533	+0.02(+0.31%)
Jul 02, 2002	7.824	7.824	7.458	7.614	4,560,845	-0.21(-2.68%)

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.