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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	28.23	28.63	28.12	28.52	760,157	+0.30(+1.06%)
Nov 27, 2013	27.80	28.26	27.80	28.22	1,415,412	+0.29(+1.04%)
Nov 26, 2013	27.39	28.04	27.39	27.93	1,724,972	+0.34(+1.22%)
Nov 25, 2013	27.59	27.70	27.31	27.59	1,982,852	+0.11(+0.41%)
Nov 22, 2013	27.56	27.78	27.43	27.48	2,186,247	-0.10(-0.37%)
Nov 21, 2013	27.21	27.65	27.17	27.58	1,144,587	+0.36(+1.34%)
Nov 20, 2013	27.53	27.84	27.07	27.22	1,977,061	-0.34(-1.22%)
Nov 19, 2013	28.05	28.05	27.21	27.55	1,458,965	-0.36(-1.27%)
Nov 18, 2013	28.40	28.41	27.81	27.91	854,078	-0.29(-1.03%)
Nov 15, 2013	27.80	28.32	27.72	28.20	1,690,259	+0.53(+1.93%)
Nov 14, 2013	27.49	27.77	27.22	27.67	1,181,915	+0.18(+0.65%)
Nov 13, 2013	27.14	27.60	26.89	27.49	1,653,528	+0.10(+0.38%)
Nov 12, 2013	27.41	27.77	27.02	27.39	1,783,805	-0.15(-0.54%)
Nov 11, 2013	26.77	27.64	26.70	27.54	1,803,698	+0.63(+2.33%)
Nov 08, 2013	27.57	27.57	26.68	26.91	2,424,754	-0.70(-2.54%)
Nov 07, 2013	28.04	28.30	27.47	27.61	1,227,571	-0.26(-0.94%)
Nov 06, 2013	28.50	28.56	27.81	27.87	1,330,667	-0.42(-1.49%)
Nov 05, 2013	28.48	28.53	28.02	28.29	3,035,055	-0.38(-1.34%)
Nov 04, 2013	28.55	28.99	28.55	28.68	1,245,745	+0.14(+0.49%)
Nov 01, 2013	28.41	28.62	28.40	28.54	957,748	+0.08(+0.30%)
Oct 31, 2013	28.60	28.90	28.29	28.45	3,502,656	-0.18(-0.62%)
Oct 30, 2013	28.57	28.73	28.46	28.63	2,654,300	+0.11(+0.39%)
Oct 29, 2013	28.33	28.65	28.11	28.52	1,617,137	+0.22(+0.79%)
Oct 28, 2013	28.29	28.35	27.70	28.29	1,574,990	+0.03(+0.10%)
Oct 25, 2013	28.42	28.81	28.21	28.27	2,269,155	-0.23(-0.82%)
Oct 24, 2013	28.18	28.53	28.01	28.50	1,885,350	+0.30(+1.06%)
Oct 23, 2013	28.26	28.44	28.08	28.20	1,386,880	-0.34(-1.18%)
Oct 22, 2013	28.13	28.85	28.11	28.54	1,594,896	+0.43(+1.53%)
Oct 21, 2013	28.09	28.29	27.91	28.11	2,971,736	-0.09(-0.33%)
Oct 18, 2013	27.56	28.26	27.55	28.20	2,195,224	+0.63(+2.27%)
Oct 17, 2013	27.14	27.61	26.99	27.57	923,990	+0.51(+1.90%)
Oct 16, 2013	27.38	27.44	27.04	27.06	1,221,138	-0.14(-0.52%)
Oct 15, 2013	27.48	27.66	26.93	27.20	1,151,481	-0.34(-1.22%)
Oct 14, 2013	27.74	28.01	27.36	27.54	1,904,022	-0.22(-0.81%)
Oct 11, 2013	26.13	27.81	26.13	27.76	3,746,933	+1.63(+6.22%)
Oct 10, 2013	25.93	26.38	25.90	26.13	1,638,523	+0.53(+2.08%)
Oct 09, 2013	25.97	25.99	25.57	25.60	1,528,561	-0.30(-1.15%)
Oct 08, 2013	26.23	26.39	25.82	25.90	1,095,833	-0.36(-1.35%)
Oct 07, 2013	26.33	26.49	26.17	26.26	921,983	-0.36(-1.37%)
Oct 04, 2013	26.26	26.80	26.20	26.62	778,921	+0.40(+1.53%)
Oct 03, 2013	26.66	26.97	26.15	26.22	592,769	-0.47(-1.75%)
Oct 02, 2013	26.36	26.72	26.25	26.69	1,397,678	+0.06(+0.21%)
Oct 01, 2013	26.11	26.74	26.02	26.63	1,297,625	+0.50(+1.93%)
Sep 30, 2013	25.98	26.37	25.98	26.12	1,380,270	-0.03(-0.11%)
Sep 27, 2013	26.16	26.32	26.02	26.15	783,596	-0.11(-0.43%)
Sep 26, 2013	26.45	26.55	26.15	26.26	1,388,052	-0.19(-0.71%)
Sep 25, 2013	26.35	26.56	26.13	26.45	963,816	+0.03(+0.11%)
Sep 24, 2013	26.90	26.91	26.36	26.42	1,501,047	-0.47(-1.74%)
Sep 23, 2013	26.34	26.93	26.20	26.89	1,534,273	+0.09(+0.35%)
Sep 20, 2013	26.89	28.33	26.77	26.80	4,122,370	-0.11(-0.42%)
Sep 19, 2013	27.29	27.35	26.83	26.91	3,665,910	-0.35(-1.27%)
Sep 18, 2013	26.39	27.58	26.28	27.26	2,475,733	+0.70(+2.64%)
Sep 17, 2013	26.24	26.56	26.19	26.55	1,571,699	+0.22(+0.85%)
Sep 16, 2013	26.40	26.41	26.27	26.33	1,084,011	+0.35(+1.33%)
Sep 13, 2013	25.61	26.04	25.59	25.98	1,371,444	+0.61(+2.39%)
Sep 12, 2013	26.01	26.01	25.27	25.38	951,383	-0.59(-2.27%)
Sep 11, 2013	25.92	26.26	25.69	25.97	1,215,680	+0.05(+0.18%)
Sep 10, 2013	25.66	26.01	25.43	25.92	1,624,292	+0.18(+0.69%)
Sep 09, 2013	25.44	25.88	25.39	25.74	2,240,975	+0.40(+1.59%)
Sep 06, 2013	24.35	25.52	24.08	25.34	2,603,019	+1.30(+5.40%)
Sep 05, 2013	23.90	24.26	23.82	24.04	1,670,959	+0.16(+0.67%)
Sep 04, 2013	23.79	24.20	23.61	23.88	1,204,590	+0.13(+0.55%)

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.