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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	21.78	22.85	21.72	22.50	3,955,691	+0.78(+3.59%)
Nov 29, 2006	21.53	21.96	21.45	21.72	5,409,461	+0.27(+1.28%)
Nov 28, 2006	21.43	21.50	21.31	21.44	2,780,433	+0.03(+0.12%)
Nov 27, 2006	21.70	21.74	21.31	21.42	3,134,996	-0.09(-0.44%)
Nov 24, 2006	21.31	21.61	21.09	21.51	765,904	+0.10(+0.48%)
Nov 22, 2006	21.38	21.48	21.20	21.41	3,022,961	+0.07(+0.32%)
Nov 21, 2006	21.40	21.48	21.13	21.34	2,846,789	+0.21(+0.97%)
Nov 20, 2006	20.89	21.21	20.84	21.13	1,419,656	+0.13(+0.61%)
Nov 17, 2006	21.27	21.27	21.00	21.01	2,476,688	-0.23(-1.09%)
Nov 16, 2006	21.40	21.61	21.19	21.24	2,031,468	-0.19(-0.88%)
Nov 15, 2006	21.53	21.54	21.26	21.43	3,319,930	-0.09(-0.44%)
Nov 14, 2006	21.53	21.61	21.22	21.52	1,059,835	+0.20(+0.92%)
Nov 13, 2006	21.34	21.42	21.13	21.32	1,125,024	+0.05(+0.24%)
Nov 10, 2006	21.73	21.73	21.19	21.27	1,321,990	-0.25(-1.15%)
Nov 09, 2006	21.59	21.77	21.40	21.52	1,589,870	+0.12(+0.56%)
Nov 08, 2006	21.01	21.44	21.01	21.40	1,726,906	+0.18(+0.85%)
Nov 07, 2006	21.47	21.72	21.18	21.22	1,653,773	-0.28(-1.31%)
Nov 06, 2006	20.89	21.54	20.89	21.50	2,139,765	+0.77(+3.72%)
Nov 03, 2006	20.87	20.89	20.55	20.73	1,832,632	-0.14(-0.66%)
Nov 02, 2006	20.64	20.95	20.47	20.87	1,642,441	+0.03(+0.12%)
Nov 01, 2006	21.19	21.66	20.83	20.84	1,905,881	-0.28(-1.34%)
Oct 31, 2006	20.93	21.14	20.69	21.13	2,800,527	+0.14(+0.65%)
Oct 30, 2006	21.29	21.29	20.89	20.99	4,496,357	-0.37(-1.72%)
Oct 27, 2006	21.40	21.67	21.27	21.36	5,982,837	+0.19(+0.89%)
Oct 26, 2006	21.01	21.21	20.95	21.17	4,088,404	+0.24(+1.14%)
Oct 25, 2006	20.54	21.12	20.54	20.93	4,083,848	+0.38(+1.83%)
Oct 24, 2006	20.59	20.64	20.32	20.55	2,234,043	-0.03(-0.12%)
Oct 23, 2006	20.14	20.62	20.02	20.58	2,957,072	+0.43(+2.12%)
Oct 20, 2006	19.87	20.29	19.84	20.15	1,932,284	+0.23(+1.16%)
Oct 19, 2006	19.72	19.97	19.60	19.92	1,114,977	+0.20(+1.00%)
Oct 18, 2006	19.71	19.89	19.62	19.72	1,618,959	+0.03(+0.17%)
Oct 17, 2006	19.86	19.86	19.52	19.69	1,257,737	-0.24(-1.20%)
Oct 16, 2006	19.69	20.03	19.69	19.93	1,328,883	+0.24(+1.22%)
Oct 13, 2006	19.67	19.77	19.62	19.69	2,544,914	+0.04(+0.22%)
Oct 12, 2006	19.61	19.78	19.50	19.64	4,005,225	+0.01(+0.04%)
Oct 11, 2006	19.88	19.94	19.58	19.64	5,205,017	-0.22(-1.12%)
Oct 10, 2006	19.46	19.86	19.35	19.86	2,782,068	+0.40(+2.07%)
Oct 09, 2006	19.35	19.50	19.32	19.46	5,351,399	+0.11(+0.58%)
Oct 06, 2006	19.34	19.44	19.16	19.35	3,765,617	+0.02(+0.09%)
Oct 05, 2006	18.86	19.33	18.76	19.33	5,882,368	+0.51(+2.68%)
Oct 04, 2006	18.26	18.83	18.26	18.82	2,137,195	+0.59(+3.24%)
Oct 03, 2006	18.01	18.28	17.91	18.23	2,961,628	+0.15(+0.80%)
Oct 02, 2006	18.02	18.16	17.95	18.09	2,598,653	-0.11(-0.61%)
Sep 29, 2006	18.15	18.33	18.08	18.20	1,461,362	+0.11(+0.62%)
Sep 28, 2006	18.10	18.16	17.92	18.09	1,465,685	+0.06(+0.33%)
Sep 27, 2006	17.89	18.21	17.89	18.03	2,648,070	+0.01(+0.05%)
Sep 26, 2006	18.04	18.14	17.84	18.02	1,987,308	+0.07(+0.38%)
Sep 25, 2006	17.55	17.97	17.25	17.95	1,629,006	+0.41(+2.34%)
Sep 22, 2006	17.70	17.74	16.98	17.54	2,863,962	-0.19(-1.06%)
Sep 21, 2006	18.48	18.57	17.62	17.73	3,538,159	-0.68(-3.72%)
Sep 20, 2006	18.39	18.51	18.27	18.41	2,276,216	+0.24(+1.32%)
Sep 19, 2006	18.14	18.31	18.04	18.17	8,070,148	+0.10(+0.57%)
Sep 18, 2006	18.08	18.15	17.79	18.07	4,413,295	+0.19(+1.05%)
Sep 15, 2006	17.20	17.98	17.15	17.88	5,016,462	+0.60(+3.47%)
Sep 14, 2006	16.46	17.33	16.46	17.28	4,646,477	+0.82(+4.99%)
Sep 13, 2006	16.07	16.56	16.03	16.46	2,882,304	+0.37(+2.29%)
Sep 12, 2006	16.18	16.52	16.01	16.09	2,109,858	-0.13(-0.79%)
Sep 11, 2006	16.08	16.25	15.99	16.22	1,804,244	+0.00(+0.00%)
Sep 08, 2006	16.26	16.35	16.16	16.22	2,178,551	-0.05(-0.32%)
Sep 07, 2006	16.26	16.28	15.92	16.27	2,347,830	-0.09(-0.52%)
Sep 06, 2006	16.59	16.59	16.34	16.36	2,266,053	-0.29(-1.75%)
Sep 05, 2006	16.56	16.67	16.49	16.65	1,766,626	+0.22(+1.35%)

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.