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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	8.548	8.689	8.463	8.642	2,506,177	+0.03(+0.33%)
Nov 29, 2021	8.679	8.745	8.482	8.614	1,503,106	+0.08(+0.99%)
Nov 26, 2021	8.463	8.552	8.134	8.529	1,604,691	-0.23(-2.58%)
Nov 24, 2021	9.168	9.197	8.717	8.755	1,628,977	-0.49(-5.29%)
Nov 23, 2021	9.074	9.300	9.056	9.244	1,632,969	+0.11(+1.24%)
Nov 22, 2021	9.432	9.526	9.112	9.131	1,213,212	-0.28(-3.00%)
Nov 19, 2021	9.197	9.507	9.154	9.413	1,987,582	+0.14(+1.52%)
Nov 18, 2021	9.356	9.281	9.107	9.272	1,397,449	-0.08(-0.90%)
Nov 17, 2021	9.516	9.516	9.168	9.356	954,228	-0.06(-0.60%)
Nov 16, 2021	9.545	9.545	9.300	9.413	1,421,993	-0.13(-1.38%)
Nov 15, 2021	9.620	9.714	9.526	9.545	571,911	-0.02(-0.20%)
Nov 12, 2021	9.657	9.737	9.465	9.563	1,102,469	-0.04(-0.39%)
Nov 11, 2021	9.921	9.921	9.498	9.601	1,558,705	-0.25(-2.58%)
Nov 10, 2021	9.789			9.855	2,515,295	+0.02(+0.19%)
Nov 09, 2021	9.958	10.01	9.742	9.836	849,311	-0.17(-1.69%)
Nov 08, 2021	9.940	10.15	9.921	10.01	1,030,772	+0.10(+1.04%)
Nov 05, 2021	10.12	10.12	9.827	9.902	876,878	-0.08(-0.75%)
Nov 04, 2021	10.12	10.19	9.817	9.977	978,559	+0.00(+0.00%)
Nov 03, 2021	9.761	10.03	9.737	9.977	1,137,800	+0.20(+2.02%)
Nov 02, 2021	9.836	9.836	9.704	9.780	721,773	-0.04(-0.38%)
Nov 01, 2021	9.554	9.855	9.516	9.817	1,182,093	+0.30(+3.16%)
Oct 29, 2021	9.723	9.823	9.418	9.516	1,339,402	-0.30(-3.07%)
Oct 28, 2021	10.10	10.10	9.756	9.817	1,705,565	-0.23(-2.25%)
Oct 27, 2021	10.01	10.11	9.987	10.04	1,526,874	-0.03(-0.28%)
Oct 26, 2021	10.41		10.04	10.07	2,387,595	-0.27(-2.64%)
Oct 25, 2021	10.56	10.73	9.958	10.34	4,146,751	-0.28(-2.65%)
Oct 22, 2021	10.98	11.03	10.53	10.63	1,023,323	-0.39(-3.50%)
Oct 21, 2021	11.07	11.09	10.80	11.01	1,127,264	-0.10(-0.93%)
Oct 20, 2021	11.09	11.22	11.02	11.11	499,177	+0.08(+0.77%)
Oct 19, 2021	11.23	11.23	10.96	11.03	815,285	-0.05(-0.42%)
Oct 18, 2021	11.22	11.23	11.04	11.08	457,661	-0.19(-1.67%)
Oct 15, 2021	11.24	11.36	11.08	11.27	1,131,656	+0.19(+1.70%)
Oct 14, 2021	11.01	11.16	10.99	11.08	807,880	+0.12(+1.12%)
Oct 13, 2021	10.95	11.07	10.84	10.96	635,559	+0.09(+0.87%)
Oct 12, 2021	10.56	10.94	10.56	10.86	998,896	+0.26(+2.48%)
Oct 11, 2021	10.72	10.83	10.55	10.60	1,264,122	-0.18(-1.66%)
Oct 08, 2021	10.81	10.96	10.72	10.78	899,174	-0.05(-0.43%)
Oct 07, 2021	10.83	11.13	10.78	10.82	1,318,938	+0.06(+0.52%)
Oct 06, 2021	10.62	10.83	10.50	10.77	1,597,712	+0.03(+0.26%)
Oct 05, 2021	10.47	10.80	10.33	10.74	2,444,686	+0.32(+3.07%)
Oct 04, 2021	10.45	10.61	10.26	10.42	1,412,890	-0.10(-0.98%)
Oct 01, 2021	10.34	10.64	10.33	10.52	1,624,857	+0.20(+1.91%)
Sep 30, 2021	10.52	10.56	10.32	10.33	2,989,331	-0.17(-1.61%)
Sep 29, 2021	10.57	10.66	10.45	10.49	598,952	-0.06(-0.53%)
Sep 28, 2021	10.93	11.30	10.52	10.55	950,281	-0.41(-3.77%)
Sep 27, 2021	11.05	11.29	10.92	10.96	946,734	-0.09(-0.85%)
Sep 24, 2021	11.40	11.40	11.06	11.06	1,487,939	-0.39(-3.45%)
Sep 23, 2021	11.57	11.68	11.44	11.45	705,545	-0.08(-0.65%)
Sep 22, 2021	11.42	11.73	11.34	11.53	502,426	+0.19(+1.66%)
Sep 21, 2021	11.41	11.49	11.11	11.34	1,255,527	+0.05(+0.42%)
Sep 20, 2021	11.42	11.60	11.17	11.29	1,136,290	-0.44(-3.77%)
Sep 17, 2021	11.83	11.85	11.53	11.74	1,398,266	-0.11(-0.95%)
Sep 16, 2021	11.78	11.87	11.58	11.85	548,361	+0.01(+0.08%)
Sep 15, 2021	11.51	11.86	11.40	11.84	1,201,427	+0.32(+2.78%)
Sep 14, 2021	11.62	11.78	11.45	11.52	741,020	-0.06(-0.49%)
Sep 13, 2021	11.62	11.74	11.51	11.58	719,615	+0.05(+0.41%)
Sep 10, 2021	11.96	12.04	11.51	11.53	917,483	-0.32(-2.70%)
Sep 09, 2021	11.73	11.89	11.66	11.85	1,248,200	+0.08(+0.64%)
Sep 08, 2021	11.91	11.94	11.75	11.77	380,048	-0.17(-1.42%)
Sep 07, 2021	11.75	12.00	11.70	11.94	1,255,149	+0.17(+1.44%)
Sep 03, 2021	12.15	12.15	11.77	11.77	714,035	-0.35(-2.87%)
Sep 02, 2021	11.98	12.14	11.84	12.12	602,242	+0.12(+1.02%)

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.