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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	5.348	5.425	5.078	5.155	2,217,307	-0.23(-4.29%)
Apr 29, 2020	5.300	5.425	5.261	5.386	1,099,350	+0.26(+5.08%)
Apr 28, 2020	5.155	5.184	4.919	5.126	1,759,415	+0.13(+2.50%)
Apr 27, 2020	4.982	5.030	4.847	5.001	1,772,795	+0.15(+3.18%)
Apr 24, 2020	4.953	4.953	4.803	4.847	1,707,024	-0.07(-1.37%)
Apr 23, 2020	4.789	4.972	4.750	4.914	1,859,644	+0.00(+0.00%)
Apr 22, 2020	4.972	5.083	4.808	4.914	1,412,278	-0.13(-2.67%)
Apr 21, 2020	5.300	5.425	5.020	5.049	2,000,772	-0.38(-6.93%)
Apr 20, 2020	5.492	5.627	5.338	5.425	1,308,340	-0.07(-1.23%)
Apr 17, 2020	5.386	5.531	5.309	5.492	1,351,463	+0.27(+5.17%)
Apr 16, 2020	5.232	5.348	5.078	5.222	971,575	+0.02(+0.37%)
Apr 15, 2020	5.454	5.646	5.030	5.203	1,857,782	-0.50(-8.78%)
Apr 14, 2020	5.463	5.732	5.405	5.704	1,957,385	+0.36(+6.67%)
Apr 13, 2020	5.348	5.353	5.097	5.348	1,193,194	+0.00(+0.00%)
Apr 09, 2020	5.213	5.405	4.972	5.348	1,906,495	+0.30(+5.92%)
Apr 08, 2020	5.184	5.194	4.924	5.049	2,752,583	-0.02(-0.38%)
Apr 07, 2020	5.203	5.434	5.059	5.068	2,561,108	+0.01(+0.19%)
Apr 06, 2020	4.866	5.131	4.770	5.059	1,083,597	+0.40(+8.70%)
Apr 03, 2020	4.924	5.039	4.481	4.654	1,856,472	-0.35(-6.94%)
Apr 02, 2020	5.097	5.531	4.962	5.001	805,933	-0.18(-3.53%)
Apr 01, 2020	5.251	5.348	4.982	5.184	1,437,603	-0.40(-7.24%)
Mar 31, 2020	5.328	5.810	5.280	5.589	2,195,382	+0.28(+5.26%)
Mar 30, 2020	5.126	5.357	5.126	5.309	1,616,186	+0.07(+1.29%)
Mar 27, 2020	5.887	5.887	5.194	5.242	1,280,372	-0.92(-14.87%)
Mar 26, 2020	5.791	6.215	5.791	6.157	1,793,903	+0.40(+6.86%)
Mar 25, 2020	5.752	6.051	5.492	5.762	2,307,338	+0.11(+1.87%)
Mar 24, 2020	5.251	5.878	5.174	5.656	2,656,070	+0.86(+17.87%)
Mar 23, 2020	5.116	5.386	4.726	4.798	1,766,425	-0.48(-9.12%)
Mar 20, 2020	5.550	5.733	5.266	5.280	2,936,231	-0.18(-3.35%)
Mar 19, 2020	5.348	5.569	5.184	5.463	1,651,438	-0.06(-1.05%)
Mar 18, 2020	5.521	6.533	5.367	5.521	2,773,464	-0.46(-7.73%)
Mar 17, 2020	5.425	5.993	4.962	5.984	3,022,847	+0.68(+12.91%)
Mar 16, 2020	5.666	5.666	5.232	5.300	1,851,097	-1.01(-16.03%)
Mar 13, 2020	6.408	6.620	5.969	6.311	1,959,113	+0.29(+4.80%)
Mar 12, 2020	6.697	6.706	5.926	6.022	1,901,453	-1.06(-14.97%)
Mar 11, 2020	7.256	7.352	6.938	7.082	2,124,927	-0.45(-6.01%)
Mar 10, 2020	7.265	7.535	6.957	7.535	1,418,101	+0.51(+7.27%)
Mar 09, 2020	7.564	7.930	7.015	7.024	1,083,839	-1.15(-14.03%)
Mar 06, 2020	8.441	8.566	8.152	8.171	1,592,966	-0.49(-5.67%)
Mar 05, 2020	9.000	9.028	8.595	8.662	2,348,588	-0.57(-6.16%)
Mar 04, 2020	8.971	9.289	8.855	9.231	1,688,570	+0.41(+4.70%)
Mar 03, 2020	9.067	9.260	8.682	8.816	2,854,799	-0.20(-2.24%)
Mar 02, 2020	9.077	9.279	8.797	9.019	2,637,646	-0.04(-0.43%)
Feb 28, 2020	9.221	9.289	8.754	9.057	2,342,799	-0.40(-4.18%)
Feb 27, 2020	9.693	9.828	9.308	9.452	1,857,006	-0.44(-4.48%)
Feb 26, 2020	9.992	10.13	9.876	9.896	1,643,592	-0.13(-1.34%)
Feb 25, 2020	10.86	10.86	9.905	10.03	1,672,466	-0.78(-7.22%)
Feb 24, 2020	10.65	10.82	10.37	10.81	721,864	-0.16(-1.49%)
Feb 21, 2020	10.90	11.51	10.83	10.97	1,365,162	+0.05(+0.44%)
Feb 20, 2020	10.88	11.12	10.88	10.93	680,201	-0.07(-0.61%)
Feb 19, 2020	10.86	11.21	10.76	10.99	1,087,861	+0.18(+1.69%)
Feb 18, 2020	10.78	10.98	10.71	10.81	807,944	-0.01(-0.09%)
Feb 14, 2020	10.74	10.84	10.65	10.82	947,643	+0.09(+0.81%)
Feb 13, 2020	10.85	10.85	10.69	10.73	1,075,262	-0.20(-1.85%)
Feb 12, 2020	10.85	11.25	10.73	10.94	997,543	+0.26(+2.44%)
Feb 11, 2020	10.37	10.74	10.33	10.68	1,359,574	+0.42(+4.13%)
Feb 10, 2020	10.26	10.29	10.03	10.25	1,030,580	+0.00(+0.00%)
Feb 07, 2020	10.31	10.36	10.05	10.25	925,641	-0.15(-1.48%)
Feb 06, 2020	10.68	10.70	10.35	10.41	1,652,406	-0.20(-1.91%)
Feb 05, 2020	11.01	11.15	10.57	10.61	1,141,385	-0.28(-2.57%)
Feb 04, 2020	10.86	10.93	10.73	10.89	1,323,891	+0.19(+1.80%)

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.