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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	9.754	9.887	9.592	9.668	2,578,124	-0.06(-0.59%)
Apr 29, 2019	10.07	10.13	9.716	9.725	1,325,362	-0.31(-3.13%)
Apr 26, 2019	9.764	10.04	9.764	10.04	3,087,464	+0.26(+2.63%)
Apr 25, 2019	9.773	9.821	9.668	9.783	2,197,968	-0.03(-0.29%)
Apr 24, 2019	9.916	10.02	9.563	9.811	2,178,074	-0.24(-2.37%)
Apr 23, 2019	10.03	10.11	9.916	10.05	1,558,515	-0.03(-0.28%)
Apr 22, 2019	10.18	10.24	9.992	10.08	1,258,237	-0.17(-1.67%)
Apr 18, 2019	10.28	10.37	10.21	10.25	1,125,050	-0.04(-0.37%)
Apr 17, 2019	10.21	10.35	10.17	10.29	2,752,700	+0.05(+0.46%)
Apr 16, 2019	9.945	10.25	9.916	10.24	1,806,062	+0.26(+2.58%)
Apr 15, 2019	10.19	10.19	9.935	9.983	1,475,745	-0.18(-1.78%)
Apr 12, 2019	10.39	10.45	10.15	10.16	1,441,054	-0.15(-1.48%)
Apr 11, 2019	10.59	10.61	10.31	10.32	1,879,204	-0.27(-2.52%)
Apr 10, 2019	10.53	10.73	10.52	10.58	3,871,058	+0.10(+1.00%)
Apr 09, 2019	10.50	10.62	10.43	10.48	3,150,879	+0.00(+0.00%)
Apr 08, 2019	10.48	10.55	10.11	10.48	3,787,995	-0.02(-0.18%)
Apr 05, 2019	10.54	10.79	10.40	10.50	9,947,785	-0.02(-0.18%)
Apr 04, 2019	10.45	10.56	10.42	10.52	4,939,861	+0.08(+0.73%)
Apr 03, 2019	10.48	10.59	10.35	10.44	2,855,945	+0.00(+0.00%)
Apr 02, 2019	10.79	10.89	10.41	10.44	4,049,715	-0.35(-3.27%)
Apr 01, 2019	10.63	10.91	10.59	10.79	2,551,978	+0.25(+2.35%)
Mar 29, 2019	10.21	10.55	10.21	10.55	2,395,884	+0.34(+3.36%)
Mar 28, 2019	10.38	10.42	9.878	10.20	3,451,548	-0.23(-2.19%)
Mar 27, 2019	10.21	10.51	10.21	10.43	3,900,778	+0.24(+2.34%)
Mar 26, 2019	10.10	10.27	10.05	10.19	1,536,524	+0.12(+1.23%)
Mar 25, 2019	10.14	10.21	9.973	10.07	2,150,518	-0.06(-0.56%)
Mar 22, 2019	10.46	10.46	10.12	10.13	2,874,767	-0.41(-3.89%)
Mar 21, 2019	10.49	10.61	10.44	10.54	2,796,759	+0.03(+0.27%)
Mar 20, 2019	10.49	10.55	10.36	10.51	2,265,764	+0.00(+0.00%)
Mar 19, 2019	10.69	10.87	10.49	10.51	2,341,456	-0.11(-1.08%)
Mar 18, 2019	10.57	10.67	10.51	10.62	2,350,719	+0.04(+0.36%)
Mar 15, 2019	10.57	10.67	10.48	10.58	1,250,591	+0.10(+0.91%)
Mar 14, 2019	10.44	10.58	10.38	10.49	4,781,437	+0.01(+0.09%)
Mar 13, 2019	10.45	10.64	10.40	10.48	6,662,074	+0.08(+0.73%)
Mar 12, 2019	10.12	10.48	10.12	10.40	4,114,359	+0.31(+3.12%)
Mar 11, 2019	9.878	10.20	9.859	10.09	2,292,262	+0.27(+2.72%)
Mar 08, 2019	9.802	9.916	9.706	9.821	3,134,870	-0.03(-0.29%)
Mar 07, 2019	10.00	10.12	9.811	9.849	2,816,646	-0.10(-1.05%)
Mar 06, 2019	10.44	10.50	9.945	9.954	4,044,170	-0.51(-4.92%)
Mar 05, 2019	10.71	10.77	10.39	10.47	3,413,318	-0.29(-2.66%)
Mar 04, 2019	10.91	11.01	10.74	10.76	3,388,759	-0.13(-1.23%)
Mar 01, 2019	11.16	11.26	10.76	10.89	4,702,934	-0.25(-2.23%)
Feb 28, 2019	11.19	11.28	10.98	11.14	6,150,553	-0.11(-1.02%)
Feb 27, 2019	11.33	11.41	11.20	11.25	5,709,867	-0.09(-0.76%)
Feb 26, 2019	11.01	11.48	10.92	11.34	3,537,079	+0.31(+2.85%)
Feb 25, 2019	11.39	11.45	10.98	11.02	2,943,094	-0.23(-2.03%)
Feb 22, 2019	12.16	12.16	11.15	11.25	4,273,345	-0.91(-7.45%)
Feb 21, 2019	12.20	12.25	12.11	12.16	2,198,428	-0.05(-0.39%)
Feb 20, 2019	12.06	12.33	12.03	12.20	2,548,152	+0.14(+1.19%)
Feb 19, 2019	11.87	12.17	11.87	12.06	2,136,221	+0.10(+0.80%)
Feb 15, 2019	11.80	12.03	11.80	11.97	1,711,855	+0.16(+1.37%)
Feb 14, 2019	11.75	11.82	11.60	11.80	2,619,131	+0.03(+0.24%)
Feb 13, 2019	11.91	12.00	11.51	11.78	1,183,335	-0.19(-1.59%)
Feb 12, 2019	11.78	12.01	11.73	11.97	1,276,833	+0.29(+2.45%)
Feb 11, 2019	11.78	11.82	11.64	11.68	1,703,019	-0.10(-0.89%)
Feb 08, 2019	11.92	11.92	11.69	11.78	1,277,126	-0.14(-1.20%)
Feb 07, 2019	12.08	12.16	11.59	11.93	1,717,388	-0.22(-1.81%)
Feb 06, 2019	12.40	12.55	12.13	12.15	4,230,762	-0.24(-1.92%)
Feb 05, 2019	12.18	12.47	12.16	12.39	1,861,807	+0.24(+1.96%)
Feb 04, 2019	11.99	12.19	11.96	12.15	1,449,047	+0.00(+0.00%)

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.