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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.13	18.41	18.13	18.32	1,615,715	+0.03(+0.15%)
Nov 27, 2009	17.95	18.44	17.89	18.29	1,039,553	-0.14(-0.77%)
Nov 25, 2009	18.37	18.58	18.37	18.44	2,599,445	-0.01(-0.05%)
Nov 24, 2009	18.55	18.56	18.29	18.45	2,538,529	-0.10(-0.53%)
Nov 23, 2009	18.65	18.93	18.27	18.54	3,578,899	+0.05(+0.29%)
Nov 20, 2009	18.58	18.66	18.45	18.49	2,229,100	-0.18(-0.95%)
Nov 19, 2009	18.69	18.71	18.43	18.67	2,101,720	-0.04(-0.19%)
Nov 18, 2009	18.99	18.99	18.66	18.70	2,040,551	-0.17(-0.90%)
Nov 17, 2009	19.39	19.47	18.68	18.87	4,097,634	-0.84(-4.25%)
Nov 16, 2009	18.96	19.74	18.92	19.71	3,768,158	+0.96(+5.13%)
Nov 13, 2009	18.97	19.03	18.67	18.75	2,780,503	-0.17(-0.89%)
Nov 12, 2009	19.23	19.26	18.73	18.92	2,466,167	-0.32(-1.67%)
Nov 11, 2009	19.00	19.32	18.88	19.24	2,171,018	+0.40(+2.13%)
Nov 10, 2009	18.48	18.92	18.48	18.84	2,301,283	+0.09(+0.48%)
Nov 09, 2009	18.52	18.96	18.34	18.75	3,209,592	+0.46(+2.53%)
Nov 06, 2009	18.13	18.49	18.06	18.29	1,678,887	+0.21(+1.18%)
Nov 05, 2009	17.73	18.36	17.71	18.07	2,392,504	+0.37(+2.11%)
Nov 04, 2009	17.51	18.06	17.50	17.70	2,745,706	+0.31(+1.79%)
Nov 03, 2009	16.99	17.44	16.95	17.39	1,823,251	-0.24(-1.36%)
Nov 02, 2009	17.28	17.75	17.23	17.63	2,882,025	+0.38(+2.22%)
Oct 30, 2009	18.14	18.19	17.10	17.24	2,813,693	-0.90(-4.96%)
Oct 29, 2009	17.88	18.14	17.67	18.14	2,326,122	+0.51(+2.88%)
Oct 28, 2009	17.96	18.05	17.59	17.64	6,874,431	-0.35(-1.93%)
Oct 27, 2009	18.63	18.63	17.84	17.98	5,466,853	-0.22(-1.22%)
Oct 26, 2009	18.12	18.43	18.06	18.21	5,848,117	+0.13(+0.74%)
Oct 23, 2009	18.21	18.26	18.03	18.07	5,755,581	-0.03(-0.15%)
Oct 22, 2009	18.30	18.39	17.93	18.10	3,308,374	-0.09(-0.49%)
Oct 21, 2009	18.17	18.54	17.45	18.19	5,848,579	+0.41(+2.30%)
Oct 20, 2009	17.41	17.86	17.40	17.78	4,032,141	+0.23(+1.32%)
Oct 19, 2009	17.18	17.58	16.92	17.55	1,782,616	+0.47(+2.76%)
Oct 16, 2009	17.15	17.22	16.95	17.07	2,481,484	-0.18(-1.03%)
Oct 15, 2009	17.17	17.33	17.07	17.25	2,230,015	-0.02(-0.10%)
Oct 14, 2009	17.15	17.31	17.04	17.27	2,873,445	+0.29(+1.73%)
Oct 13, 2009	16.88	17.13	16.78	16.98	2,782,028	+0.07(+0.42%)
Oct 12, 2009	16.90	16.91	16.69	16.91	2,152,048	+0.33(+1.99%)
Oct 09, 2009	16.34	16.71	16.34	16.58	2,264,581	+0.10(+0.59%)
Oct 08, 2009	16.19	16.70	16.19	16.48	2,730,758	+0.35(+2.15%)
Oct 07, 2009	15.95	16.22	15.89	16.13	2,613,470	+0.08(+0.50%)
Oct 06, 2009	16.15	16.34	15.98	16.05	3,856,201	+0.00(+0.00%)
Oct 05, 2009	15.93	16.11	15.78	16.05	3,640,142	+0.25(+1.58%)
Oct 02, 2009	15.78	16.01	15.66	15.80	4,087,053	-0.16(-1.00%)
Oct 01, 2009	16.26	16.57	15.96	15.96	6,546,860	-0.60(-3.60%)
Sep 30, 2009	16.74	16.75	16.49	16.56	7,244,018	-0.11(-0.64%)
Sep 29, 2009	16.41	16.76	16.39	16.66	5,412,170	+0.24(+1.46%)
Sep 28, 2009	16.25	16.63	16.12	16.42	2,081,656	+0.41(+2.56%)
Sep 25, 2009	15.93	16.09	15.84	16.01	1,751,936	-0.01(-0.06%)
Sep 24, 2009	16.13	16.42	15.89	16.02	2,581,406	-0.25(-1.53%)
Sep 23, 2009	16.84	16.94	16.26	16.27	1,753,394	-0.37(-2.25%)
Sep 22, 2009	16.63	16.87	16.59	16.65	4,432,372	+0.09(+0.54%)
Sep 21, 2009	16.54	16.60	16.39	16.56	3,242,684	-0.04(-0.21%)
Sep 18, 2009	16.39	16.60	16.38	16.59	3,324,074	+0.16(+0.98%)
Sep 17, 2009	16.53	16.57	16.29	16.43	4,457,302	-0.02(-0.11%)
Sep 16, 2009	16.39	16.68	16.27	16.45	5,223,509	+0.13(+0.82%)
Sep 15, 2009	16.01	16.32	15.93	16.32	6,761,381	+0.30(+1.89%)
Sep 14, 2009	15.98	16.02	15.85	16.01	6,011,280	-0.04(-0.28%)
Sep 11, 2009	15.97	16.08	15.69	16.06	6,464,030	+0.22(+1.41%)
Sep 10, 2009	15.49	15.85	15.49	15.84	10,681,417	+0.27(+1.72%)
Sep 09, 2009	15.62	15.98	15.40	15.57	4,161,360	-0.11(-0.68%)
Sep 08, 2009	15.54	15.76	15.17	15.68	3,937,087	+0.51(+3.35%)
Sep 04, 2009	15.03	15.26	14.96	15.17	6,861,350	+0.21(+1.43%)
Sep 03, 2009	14.99	15.20	14.92	14.95	3,395,280	+0.03(+0.18%)
Sep 02, 2009	15.06	15.24	14.90	14.93	1,898,741	-0.15(-1.00%)

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.