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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	16.77	17.27	16.69	17.13	27,607,090	+0.56(+3.38%)
Nov 29, 2017	16.12	16.64	15.94	16.57	6,586,624	+0.49(+3.03%)
Nov 28, 2017	16.58	16.76	15.82	16.08	10,919,974	-0.50(-3.04%)
Nov 27, 2017		16.90	16.58	16.59	6,128,325	-0.31(-1.85%)
Nov 24, 2017	17.02	17.16	16.86	16.90	2,644,764	-0.17(-0.97%)
Nov 22, 2017	17.28	17.35	16.96	17.06	12,371,389	-0.10(-0.59%)
Nov 21, 2017	17.03	17.35	17.03	17.16	3,406,736	+0.10(+0.59%)
Nov 20, 2017	17.19	17.24	16.92	17.06	3,050,644	-0.08(-0.48%)
Nov 17, 2017	17.58	17.62	17.10	17.15	9,730,881	-0.39(-2.25%)
Nov 16, 2017	17.71	17.79	17.50	17.54	3,876,274	-0.13(-0.73%)
Nov 15, 2017	17.84	18.30	17.64	17.67	2,572,237	-0.23(-1.28%)
Nov 14, 2017	18.38	18.38	17.82	17.90	2,386,789	-0.44(-2.40%)
Nov 13, 2017	18.15	18.44	18.00	18.34	6,323,552	+0.26(+1.42%)
Nov 10, 2017	18.59	18.63	18.08	18.08	20,255,466	-0.45(-2.43%)
Nov 09, 2017	18.65	18.83	18.52	18.53	5,278,764	-0.29(-1.56%)
Nov 08, 2017	18.94	19.05	18.82	18.83	961,485	-0.17(-0.87%)
Nov 07, 2017	19.01	19.23	18.62	18.99	4,547,648	+0.00(+0.00%)
Nov 06, 2017	19.03	19.14	18.64	18.99	4,315,978	-0.04(-0.19%)
Nov 03, 2017	19.29	19.44	18.46	19.03	7,635,487	-0.35(-1.80%)
Nov 02, 2017	19.82	19.85	19.28	19.38	8,509,325	-0.47(-2.36%)
Nov 01, 2017	20.19	20.21	19.77	19.85	5,829,702	-0.25(-1.23%)
Oct 31, 2017	20.54	20.56	20.07	20.09	2,663,214	-0.41(-2.01%)
Oct 30, 2017	20.56	20.71	20.44	20.51	1,576,033	-0.18(-0.89%)
Oct 27, 2017	21.80	21.85	20.14	20.69	13,513,613	-1.23(-5.61%)
Oct 26, 2017	21.94	22.01	21.77	21.92	2,605,955	+0.12(+0.55%)
Oct 25, 2017	21.71	21.85	21.65	21.80	2,707,702	+0.16(+0.72%)
Oct 24, 2017	21.57	21.72	21.48	21.64	1,620,113	+0.00(+0.00%)
Oct 23, 2017	21.89	21.95	21.53	21.64	1,438,959	-0.24(-1.09%)
Oct 20, 2017	21.74	22.07	21.71	21.88	1,529,479	+0.17(+0.76%)
Oct 19, 2017	21.51	21.77	21.40	21.72	672,376	+0.10(+0.47%)
Oct 18, 2017	21.68	21.77	21.43	21.62	1,130,211	-0.09(-0.42%)
Oct 17, 2017	21.34	21.77	21.20	21.71	1,309,317	+0.44(+2.07%)
Oct 16, 2017	21.40	21.43	20.90	21.27	1,663,669	-0.12(-0.56%)
Oct 13, 2017	21.26	21.43	21.20	21.39	1,011,921	+0.12(+0.56%)
Oct 12, 2017	21.54	21.56	21.26	21.27	1,101,790	-0.38(-1.74%)
Oct 11, 2017	21.52	21.64	21.41	21.64	1,463,826	+0.15(+0.68%)
Oct 10, 2017	21.33	21.69	21.33	21.50	1,961,268	-0.06(-0.26%)
Oct 09, 2017	21.86	22.02	21.46	21.55	883,977	-0.53(-2.41%)
Oct 06, 2017	22.45	22.45	21.87	22.08	1,087,975	-0.46(-2.04%)
Oct 05, 2017	22.64	22.77	22.52	22.54	2,661,949	-0.07(-0.32%)
Oct 04, 2017	22.63	22.72	22.56	22.62	508,414	+0.03(+0.12%)
Oct 03, 2017	22.64	22.67	22.51	22.59	825,207	-0.03(-0.12%)
Oct 02, 2017	22.71	22.82	22.53	22.62	2,174,342	-0.03(-0.12%)
Sep 29, 2017	22.42	22.76	22.38	22.64	867,193	+0.18(+0.82%)
Sep 28, 2017	22.49	22.62	22.25	22.46	1,045,678	-0.08(-0.37%)
Sep 27, 2017	22.76	22.90	22.36	22.54	825,845	-0.22(-0.97%)
Sep 26, 2017	22.90	22.99	22.73	22.76	658,764	-0.17(-0.76%)
Sep 25, 2017	22.87	22.99	22.73	22.94	748,019	-0.06(-0.24%)
Sep 22, 2017	23.02	23.07	22.90	22.99	1,153,427	+0.04(+0.16%)
Sep 21, 2017	22.86	23.00	22.64	22.96	1,335,375	+0.09(+0.40%)
Sep 20, 2017	22.88	23.02	22.74	22.87	558,620	+0.02(+0.08%)
Sep 19, 2017	23.04	23.16	22.82	22.85	1,339,807	-0.25(-1.07%)
Sep 18, 2017	23.01	23.23	22.96	23.09	1,387,284	+0.10(+0.44%)
Sep 15, 2017	23.01	23.18	22.94	22.99	1,685,749	-0.03(-0.12%)
Sep 14, 2017	23.16	23.22	22.94	23.02	1,586,241	-0.14(-0.59%)
Sep 13, 2017	23.11	23.21	22.90	23.16	1,290,436	+0.05(+0.20%)
Sep 12, 2017	23.09	23.17	22.96	23.11	961,088	-0.01(-0.04%)
Sep 11, 2017	23.14	23.26	22.92	23.12	893,862	+0.17(+0.72%)
Sep 08, 2017	22.75	23.05	22.63	22.96	797,984	+0.17(+0.73%)
Sep 07, 2017	22.89	23.18	22.66	22.79	683,048	-0.13(-0.56%)
Sep 06, 2017	22.96	23.18	22.80	22.92	988,474	+0.03(+0.12%)
Sep 05, 2017	23.44	23.44	22.78	22.89	1,663,591	-0.59(-2.50%)

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.