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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	33.68	34.10	33.46	34.00	714,651	+0.25(+0.73%)
Nov 26, 2014	33.43	33.75	33.75	33.75	811,571	+0.35(+1.06%)
Nov 25, 2014	33.71	33.97	33.36	33.40	1,092,529	-0.27(-0.81%)
Nov 24, 2014	33.97	34.03	33.55	33.67	760,854	-0.11(-0.32%)
Nov 21, 2014	33.78	34.18	33.65	33.78	1,403,573	+0.40(+1.20%)
Nov 20, 2014	33.27	33.53	33.25	33.38	774,498	-0.12(-0.35%)
Nov 19, 2014	32.73	33.53	32.73	33.50	1,194,660	+0.63(+1.91%)
Nov 18, 2014	32.68	33.13	32.68	32.87	2,190,212	+0.19(+0.59%)
Nov 17, 2014	32.47	32.87	32.45	32.68	667,208	+0.14(+0.42%)
Nov 14, 2014	32.24	32.68	32.03	32.54	591,291	+0.15(+0.48%)
Nov 13, 2014	31.92	32.43	31.92	32.39	859,488	+0.31(+0.96%)
Nov 12, 2014	31.89	32.26	31.88	32.08	1,006,768	-0.10(-0.31%)
Nov 11, 2014	32.22	32.44	32.02	32.18	491,744	-0.02(-0.06%)
Nov 10, 2014	31.91	32.19	31.87	32.19	1,137,673	+0.18(+0.57%)
Nov 07, 2014	31.73	32.08	31.69	32.01	1,318,371	+0.16(+0.51%)
Nov 06, 2014	32.19	32.55	31.78	31.85	1,157,051	-0.27(-0.85%)
Nov 05, 2014	32.01	32.18	31.37	32.12	1,235,133	+0.25(+0.77%)
Nov 04, 2014	32.58	32.58	31.85	31.88	1,230,834	-0.87(-2.67%)
Nov 03, 2014	32.90	32.98	32.59	32.75	1,500,859	-0.15(-0.44%)
Oct 31, 2014	32.38	32.92	32.38	32.90	2,182,246	+0.56(+1.75%)
Oct 30, 2014	31.56	32.40	31.56	32.33	1,253,730	+0.59(+1.86%)
Oct 29, 2014	31.61	31.82	31.39	31.74	1,483,677	+0.13(+0.40%)
Oct 28, 2014	30.81	31.75	30.79	31.61	1,664,493	+0.85(+2.75%)
Oct 27, 2014	29.91	30.80	29.89	30.77	1,664,975	+0.87(+2.92%)
Oct 24, 2014	31.45	31.61	29.85	29.89	2,002,653	-1.34(-4.28%)
Oct 23, 2014	30.89	31.30	30.87	31.23	832,541	+0.42(+1.36%)
Oct 22, 2014	31.31	31.31	30.81	30.81	896,401	-0.32(-1.02%)
Oct 21, 2014	30.57	31.32	30.52	31.13	1,400,683	+0.77(+2.55%)
Oct 20, 2014	30.08	30.56	29.96	30.36	1,564,648	+0.30(+1.00%)
Oct 17, 2014	30.26	30.46	30.12	30.06	1,691,234	-0.01(-0.03%)
Oct 16, 2014	30.10	30.51	30.00	30.06	2,130,937	-0.47(-1.55%)
Oct 15, 2014	30.01	30.58	29.92	30.54	2,113,276	+0.27(+0.90%)
Oct 14, 2014	30.30	30.82	30.22	30.26	2,041,200	+0.14(+0.45%)
Oct 13, 2014	31.23	31.24	30.02	30.13	3,917,874	-0.86(-2.76%)
Oct 10, 2014	31.58	31.90	30.55	30.98	2,238,777	-0.71(-2.24%)
Oct 09, 2014	31.87	32.00	31.48	31.69	1,558,346	-0.16(-0.51%)
Oct 08, 2014	30.95	31.89	30.92	31.86	1,617,463	+0.80(+2.58%)
Oct 07, 2014	31.31	31.43	31.02	31.06	1,034,703	-0.27(-0.87%)
Oct 06, 2014	31.54	31.92	31.32	31.33	1,525,202	+0.16(+0.53%)
Oct 03, 2014	31.02	31.45	30.86	31.17	1,031,836	+0.20(+0.65%)
Oct 02, 2014	30.35	31.04	30.11	30.97	1,703,380	+0.64(+2.10%)
Oct 01, 2014	30.83	30.88	30.22	30.33	1,494,887	-0.51(-1.65%)
Sep 30, 2014	30.58	31.09	30.58	30.84	2,003,218	+0.22(+0.71%)
Sep 29, 2014	30.56	30.78	30.28	30.62	1,921,825	-0.24(-0.77%)
Sep 26, 2014	30.85	31.03	30.77	30.86	1,316,484	-0.03(-0.09%)
Sep 25, 2014	31.27	31.51	30.88	30.88	1,104,158	-0.55(-1.74%)
Sep 24, 2014	31.65	31.65	31.40	31.43	1,989,454	-0.05(-0.14%)
Sep 23, 2014	31.10	31.98	31.08	31.48	2,632,762	+0.26(+0.85%)
Sep 22, 2014	31.98	32.08	31.01	31.21	1,688,663	-0.93(-2.89%)
Sep 19, 2014	32.37	32.44	31.91	32.14	2,298,375	-0.10(-0.31%)
Sep 18, 2014	32.19	32.40	31.91	32.24	4,300,326	+0.21(+0.65%)
Sep 17, 2014	32.32	32.49	31.91	32.03	3,801,493	-0.15(-0.45%)
Sep 16, 2014	31.79	32.55	31.79	32.18	3,379,543	+0.41(+1.29%)
Sep 15, 2014	32.22	32.23	31.73	31.77	1,724,205	-0.35(-1.11%)
Sep 12, 2014	32.49	32.67	32.07	32.12	2,363,428	-0.37(-1.15%)
Sep 11, 2014	32.49	32.67	32.24	32.49	2,975,041	-0.40(-1.22%)
Sep 10, 2014	32.74	33.01	32.46	32.90	843,965	+0.20(+0.61%)
Sep 09, 2014	33.20	33.30	32.51	32.69	1,458,112	-0.68(-2.05%)
Sep 08, 2014	33.79	33.92	33.32	33.38	829,152	-0.45(-1.32%)
Sep 05, 2014	33.71	34.04	33.58	33.82	722,641	+0.16(+0.49%)
Sep 04, 2014	33.81	33.96	33.57	33.66	700,609	-0.17(-0.51%)
Sep 03, 2014	34.06	34.11	33.65	33.83	1,232,007	-0.04(-0.11%)

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.