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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	6.291	6.354	6.259	6.298	757,025	+0.05(+0.79%)
Nov 27, 2002	5.938	6.281	5.938	6.249	2,277,618	+0.33(+5.49%)
Nov 26, 2002	6.013	6.015	5.923	5.923	2,453,790	-0.11(-1.84%)
Nov 25, 2002	5.938	6.054	5.923	6.035	2,181,354	+0.11(+1.88%)
Nov 22, 2002	5.874	5.994	5.874	5.923	2,201,916	+0.02(+0.29%)
Nov 21, 2002	5.928	5.998	5.838	5.906	4,462,244	+0.09(+1.47%)
Nov 20, 2002	5.677	5.938	5.598	5.821	2,325,750	+0.14(+2.53%)
Nov 19, 2002	5.878	5.878	5.630	5.677	2,217,337	-0.20(-3.46%)
Nov 18, 2002	6.030	6.030	5.878	5.881	667,303	-0.12(-2.00%)
Nov 15, 2002	5.979	6.082	5.970	6.000	1,886,488	+0.02(+0.36%)
Nov 14, 2002	5.996	6.037	5.936	5.979	2,731,834	+0.05(+0.83%)
Nov 13, 2002	5.970	5.977	5.810	5.930	1,661,250	-0.06(-0.96%)
Nov 12, 2002	5.917	6.018	5.861	5.988	3,665,031	+0.12(+2.08%)
Nov 11, 2002	6.223	6.223	5.863	5.866	4,076,255	-0.36(-5.74%)
Nov 08, 2002	6.150	6.238	6.120	6.223	2,679,029	+0.09(+1.47%)
Nov 07, 2002	6.495	6.497	6.101	6.133	3,669,237	-0.37(-5.66%)
Nov 06, 2002	6.366	6.548	6.266	6.501	3,504,280	+0.20(+3.23%)
Nov 05, 2002	6.302	6.349	6.210	6.298	2,250,982	+0.01(+0.14%)
Nov 04, 2002	6.217	6.431	6.217	6.289	2,274,347	+0.13(+2.19%)
Nov 01, 2002	6.013	6.176	5.947	6.155	1,532,742	+0.14(+2.35%)
Oct 31, 2002	6.056	6.159	5.983	6.013	1,594,893	-0.09(-1.51%)
Oct 30, 2002	6.024	6.137	5.947	6.105	2,484,632	+0.14(+2.33%)
Oct 29, 2002	6.110	6.195	5.911	5.966	3,240,256	-0.20(-3.19%)
Oct 28, 2002	6.163	6.249	6.112	6.163	3,052,401	+0.05(+0.84%)
Oct 25, 2002	6.052	6.148	5.983	6.112	2,553,792	+0.06(+0.99%)
Oct 24, 2002	6.324	6.345	5.998	6.052	4,053,824	-0.18(-2.88%)
Oct 23, 2002	6.099	6.270	6.045	6.232	2,282,759	+0.13(+2.18%)
Oct 22, 2002	6.172	6.229	5.994	6.099	2,051,445	-0.11(-1.72%)
Oct 21, 2002	5.928	6.238	5.906	6.206	1,975,743	+0.25(+4.28%)
Oct 18, 2002	5.930	6.095	5.810	5.951	1,579,005	-0.01(-0.18%)
Oct 17, 2002	6.045	6.045	5.896	5.962	4,197,285	+0.18(+3.15%)
Oct 16, 2002	5.799	5.863	5.707	5.780	2,093,969	-0.09(-1.50%)
Oct 15, 2002	5.671	5.885	5.671	5.868	5,525,351	+0.38(+6.86%)
Oct 14, 2002	5.538	5.635	5.440	5.491	956,562	-0.09(-1.69%)
Oct 11, 2002	5.607	5.607	5.418	5.585	3,612,693	+0.20(+3.74%)
Oct 10, 2002	5.189	5.401	5.108	5.384	4,022,515	+0.18(+3.54%)
Oct 09, 2002	5.363	5.363	5.179	5.200	2,388,836	-0.16(-2.99%)
Oct 08, 2002	5.408	5.480	5.269	5.361	3,699,144	+0.01(+0.20%)
Oct 07, 2002	5.521	5.562	5.314	5.350	4,302,428	-0.21(-3.73%)
Oct 04, 2002	5.831	5.831	5.506	5.557	4,566,919	-0.15(-2.55%)
Oct 03, 2002	5.602	5.808	5.596	5.703	2,219,673	+0.11(+1.91%)
Oct 02, 2002	5.656	5.934	5.628	5.596	4,655,239	-0.06(-1.06%)
Oct 01, 2002	5.476	5.748	5.416	5.656	3,840,736	+0.20(+3.69%)
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%)

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.