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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	7.686	7.714	7.472	7.490	1,231,729	-0.20(-2.55%)
Nov 27, 2020	7.854	7.873	7.588	7.686	778,423	-0.10(-1.32%)
Nov 25, 2020	7.817	7.864	7.691	7.789	2,025,401	-0.07(-0.95%)
Nov 24, 2020	7.826	7.966	7.696	7.864	2,535,807	+0.17(+2.18%)
Nov 23, 2020	7.761	7.761	7.630	7.696	1,579,192	+0.01(+0.12%)
Nov 20, 2020	7.584	7.714	7.584	7.686	1,062,061	+0.08(+1.11%)
Nov 19, 2020	7.509	7.714	7.425	7.602	938,186	+0.04(+0.49%)
Nov 18, 2020	7.770	7.836	7.556	7.565	2,173,758	-0.23(-2.99%)
Nov 17, 2020	7.733	7.873	7.696	7.798	3,633,017	-0.06(-0.71%)
Nov 16, 2020	7.798	8.009	7.752	7.854	788,147	+0.19(+2.44%)
Nov 13, 2020	7.443	7.724	7.387	7.668	1,080,371	+0.33(+4.45%)
Nov 12, 2020	7.378	7.518	7.280	7.341	968,841	-0.13(-1.75%)
Nov 11, 2020	7.434	7.481	7.294	7.472	926,517	+0.05(+0.63%)
Nov 10, 2020	7.191	7.443	7.145	7.425	787,989	+0.24(+3.38%)
Nov 09, 2020	7.247	7.756	7.126	7.182	1,407,180	+0.44(+6.51%)
Nov 06, 2020	6.762	6.893	6.659	6.743	1,501,490	-0.02(-0.28%)
Nov 05, 2020	6.285	6.794	6.285	6.762	884,485	+0.49(+7.90%)
Nov 04, 2020	6.369	6.472	6.183	6.267	572,373	-0.01(-0.15%)
Nov 03, 2020	6.024	6.379	6.024	6.276	1,106,756	+0.31(+5.16%)
Nov 02, 2020	6.015	6.024	5.874	5.968	922,160	+0.03(+0.47%)
Oct 30, 2020	6.052	6.155	5.874	5.940	2,167,059	-0.13(-2.15%)
Oct 29, 2020	6.173	6.173	5.912	6.071	1,269,286	-0.11(-1.81%)
Oct 28, 2020	6.454	6.458	6.015	6.183	1,585,584	-0.45(-6.76%)
Oct 27, 2020	6.855	6.911	6.584	6.631	1,101,884	-0.34(-4.83%)
Oct 26, 2020	6.939	7.042	6.911	6.967	1,361,162	-0.09(-1.32%)
Oct 23, 2020	6.958	7.107	6.864	7.061	1,053,602	+0.22(+3.28%)
Oct 22, 2020	6.566	6.850	6.491	6.836	1,330,929	+0.32(+4.87%)
Oct 21, 2020	6.575	6.584	6.444	6.519	797,671	-0.07(-0.99%)
Oct 20, 2020	6.640	6.696	6.528	6.584	1,076,790	+0.02(+0.28%)
Oct 19, 2020	6.715	6.724	6.566	6.566	1,129,704	-0.11(-1.68%)
Oct 16, 2020	6.752	6.808	6.645	6.678	637,515	-0.07(-1.11%)
Oct 15, 2020	6.594	6.799	6.566	6.752	707,091	+0.07(+1.12%)
Oct 14, 2020	6.500	6.687	6.500	6.678	1,218,658	+0.17(+2.58%)
Oct 13, 2020	6.668	6.668	6.486	6.510	495,241	-0.19(-2.79%)
Oct 12, 2020	6.799	6.808	6.659	6.696	645,422	-0.07(-0.97%)
Oct 09, 2020	6.771	6.972	6.668	6.762	1,149,861	+0.08(+1.26%)
Oct 08, 2020	6.285	6.701	6.257	6.678	1,388,350	+0.45(+7.20%)
Oct 07, 2020	5.921	6.257	5.921	6.229	2,804,545	+0.34(+5.71%)
Oct 06, 2020	6.136	6.150	5.856	5.893	1,075,707	-0.20(-3.22%)
Oct 05, 2020	5.959	6.127	5.949	6.089	1,194,029	+0.19(+3.16%)
Oct 02, 2020	5.818	5.987	5.772	5.902	569,630	-0.04(-0.63%)
Oct 01, 2020	5.818	5.940	5.753	5.940	1,707,353	+0.17(+2.91%)
Sep 30, 2020	5.772	5.818	5.716	5.772	2,539,115	+0.07(+1.15%)
Sep 29, 2020	5.725	5.786	5.660	5.706	1,181,989	-0.03(-0.49%)
Sep 28, 2020	5.790	5.846	5.706	5.734	1,398,652	+0.07(+1.15%)
Sep 25, 2020	5.772	5.781	5.599	5.669	2,392,342	-0.12(-2.10%)
Sep 24, 2020	5.734	5.959	5.674	5.790	1,183,612	+0.04(+0.65%)
Sep 23, 2020	5.818	5.818	5.664	5.753	2,724,280	-0.07(-1.12%)
Sep 22, 2020	5.790	5.856	5.706	5.818	1,089,892	+0.04(+0.65%)
Sep 21, 2020	5.921	5.921	5.641	5.781	919,799	-0.31(-5.06%)
Sep 18, 2020	6.276	6.285	6.071	6.089	940,104	-0.21(-3.41%)
Sep 17, 2020	6.435	6.561	6.239	6.304	1,625,915	-0.24(-3.71%)
Sep 16, 2020	6.351	6.752	6.341	6.547	1,594,255	+0.23(+3.70%)
Sep 15, 2020	6.397	6.463	6.285	6.313	1,407,238	-0.04(-0.59%)
Sep 14, 2020	6.183	6.458	6.183	6.351	1,424,165	+0.23(+3.82%)
Sep 11, 2020	6.033	6.155	5.959	6.117	3,276,340	+0.12(+2.03%)
Sep 10, 2020	6.145	6.355	5.996	5.996	1,941,121	-0.11(-1.83%)
Sep 09, 2020	6.164	6.295	6.024	6.108	1,057,816	+0.06(+0.93%)
Sep 08, 2020	6.183	6.276	5.987	6.052	1,942,869	-0.21(-3.43%)
Sep 04, 2020	5.893	6.327	5.660	6.267	3,279,124	+0.45(+7.70%)
Sep 03, 2020	5.846	6.183	5.809	5.818	2,152,632	-0.04(-0.64%)
Sep 02, 2020	5.931	5.940	5.753	5.856	1,356,848	-0.03(-0.48%)

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.