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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19.18	19.29	18.85	19.05	5,871,512	-0.16(-0.81%)
Nov 29, 2016	18.85	19.29	18.83	19.20	5,490,588	+0.28(+1.50%)
Nov 28, 2016	18.72	19.08	18.58	18.92	2,952,927	+0.05(+0.29%)
Nov 25, 2016	18.62	18.90	18.62	18.86	1,721,661	+0.18(+0.98%)
Nov 23, 2016		18.68	18.68	18.68	0	-0.28(-1.50%)
Nov 22, 2016	19.76	19.76	18.96	18.96	6,180,130	-0.61(-3.14%)
Nov 21, 2016	19.71	19.80	19.37	19.58	2,657,141	+0.05(+0.28%)
Nov 18, 2016	20.35	20.35	19.48	19.52	5,585,116	-0.83(-4.06%)
Nov 17, 2016	20.86	21.00	20.30	20.35	2,907,104	-0.48(-2.29%)
Nov 16, 2016	20.76	20.89	20.71	20.83	4,527,419	+0.00(+0.00%)
Nov 15, 2016	21.03	21.25	20.80	20.83	3,068,741	+0.01(+0.04%)
Nov 14, 2016	20.51	20.94	20.39	20.82	2,990,647	+0.31(+1.52%)
Nov 11, 2016	20.35	20.60	19.97	20.51	3,461,548	-0.14(-0.67%)
Nov 10, 2016	20.75	21.12	20.43	20.64	5,186,136	-0.90(-4.17%)
Nov 09, 2016	21.94	22.00	20.71	21.54	6,803,637	-1.84(-7.88%)
Nov 08, 2016	23.38	23.59	23.27	23.38	4,000,257	-0.01(-0.04%)
Nov 07, 2016	22.93	23.42	22.79	23.39	3,109,731	+1.17(+5.28%)
Nov 04, 2016	22.22	22.43	21.76	22.22	2,922,398	+0.06(+0.25%)
Nov 03, 2016	22.16	22.42	22.06	22.16	3,263,882	+0.14(+0.62%)
Nov 02, 2016	22.30	22.43	21.96	22.03	2,084,578	-0.28(-1.27%)
Nov 01, 2016	22.64	22.64	22.27	22.31	3,921,489	-0.18(-0.82%)
Oct 31, 2016	22.65	22.71	22.40	22.50	1,652,434	-0.06(-0.28%)
Oct 28, 2016	23.12	23.16	21.83	22.56	4,217,181	-0.63(-2.73%)
Oct 27, 2016	23.45	23.45	23.10	23.19	1,782,182	-0.09(-0.39%)
Oct 26, 2016	23.53	23.54	23.01	23.28	1,467,489	-0.31(-1.32%)
Oct 25, 2016	23.64	23.84	23.50	23.60	1,539,171	+0.07(+0.31%)
Oct 24, 2016	24.04	24.18	23.52	23.52	1,707,733	-0.37(-1.54%)
Oct 21, 2016	23.71	24.15	23.65	23.89	2,160,377	+0.03(+0.12%)
Oct 20, 2016	23.93	24.27	23.83	23.86	2,068,325	-0.25(-1.03%)
Oct 19, 2016	23.80	24.23	23.64	24.11	2,273,806	+0.35(+1.47%)
Oct 18, 2016	23.82	23.94	23.65	23.76	1,690,897	+0.43(+1.85%)
Oct 17, 2016	23.27	23.48	23.14	23.33	2,212,493	+0.10(+0.43%)
Oct 14, 2016	23.46	23.49	22.97	23.23	1,881,823	+0.01(+0.04%)
Oct 13, 2016	23.44	23.46	23.10	23.22	2,449,771	-0.48(-2.01%)
Oct 12, 2016	23.90	23.99	23.60	23.70	3,621,897	-0.28(-1.15%)
Oct 11, 2016	24.27	24.27	23.90	23.97	2,203,428	-0.46(-1.88%)
Oct 10, 2016	23.95	24.65	23.80	24.43	1,807,287	+0.69(+2.90%)
Oct 07, 2016	23.72	23.75	23.33	23.74	1,361,035	+0.08(+0.35%)
Oct 06, 2016	23.86	23.94	23.63	23.66	1,439,863	-0.39(-1.60%)
Oct 05, 2016	23.97	24.15	23.81	24.04	1,260,323	+0.23(+0.96%)
Oct 04, 2016	23.97	24.26	23.79	23.82	2,516,270	-0.18(-0.76%)
Oct 03, 2016	23.59	24.04	23.52	24.00	2,134,797	+0.44(+1.87%)
Sep 30, 2016	23.81	23.92	23.47	23.56	1,352,159	-0.04(-0.16%)
Sep 29, 2016	24.11	24.29	23.53	23.60	1,704,317	-0.53(-2.20%)
Sep 28, 2016	23.51	24.15	23.51	24.13	1,772,427	+0.48(+2.02%)
Sep 27, 2016	23.92	24.29	23.34	23.65	2,161,016	+0.41(+1.78%)
Sep 26, 2016	23.38	23.46	23.14	23.24	2,256,720	-0.34(-1.44%)
Sep 23, 2016	23.48	23.66	23.32	23.58	3,086,824	-0.05(-0.23%)
Sep 22, 2016	23.15	23.65	23.12	23.63	3,759,346	+0.92(+4.04%)
Sep 21, 2016	22.49	22.75	22.30	22.72	2,239,169	+0.36(+1.60%)
Sep 20, 2016	22.50	22.54	22.29	22.36	2,342,928	-0.03(-0.12%)
Sep 19, 2016	22.50	22.50	22.10	22.39	2,696,039	+0.00(+0.00%)
Sep 16, 2016	22.52	22.71	22.31	22.39	3,177,881	-0.15(-0.65%)
Sep 15, 2016	22.80	22.92	22.43	22.53	6,027,435	-0.18(-0.81%)
Sep 14, 2016	22.79	22.94	22.62	22.72	4,481,617	-0.12(-0.52%)
Sep 13, 2016	22.93	23.07	22.63	22.83	3,684,022	-0.45(-1.93%)
Sep 12, 2016	22.94	23.44	22.76	23.28	5,412,687	+0.05(+0.20%)
Sep 09, 2016	24.33	24.40	23.23	23.24	5,089,366	-1.35(-5.48%)
Sep 08, 2016	24.91	25.04	24.48	24.59	2,457,428	-0.37(-1.47%)
Sep 07, 2016	24.98	25.04	24.87	24.95	3,282,772	-0.03(-0.11%)
Sep 06, 2016	25.51	25.51	24.68	24.98	4,816,343	-0.39(-1.55%)
Sep 02, 2016	24.89	25.37	25.37	25.37	1,253,157	+0.45(+1.80%)

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.