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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	5.103	5.207	5.037	5.169	5,210,288	+0.12(+2.44%)
Nov 29, 2022	5.264	5.330	5.027	5.046	3,944,991	-0.26(-4.82%)
Nov 28, 2022	5.245	5.453	5.198	5.302	5,963,111	+0.06(+1.08%)
Nov 25, 2022	5.103	5.283	5.103	5.245	2,318,646	+0.19(+3.75%)
Nov 23, 2022	5.160	5.235	5.056	5.056	4,015,248	-0.13(-2.55%)
Nov 22, 2022	5.084	5.235	5.027	5.188	3,953,638	+0.16(+3.20%)
Nov 21, 2022	5.103	5.112	4.843	5.027	3,723,040	-0.09(-1.67%)
Nov 18, 2022	5.188	5.245	5.032	5.112	2,963,224	-0.03(-0.55%)
Nov 17, 2022	5.235	5.321	5.131	5.141	1,975,991	-0.22(-4.06%)
Nov 16, 2022	5.377	5.415	5.302	5.358	2,217,972	-0.03(-0.53%)
Nov 15, 2022	5.491	5.576	5.344	5.387	3,449,296	-0.01(-0.18%)
Nov 14, 2022	5.387	5.515	5.335	5.396	4,372,580	-0.03(-0.52%)
Nov 11, 2022	5.046	5.524	5.037	5.425	5,641,228	+0.39(+7.71%)
Nov 10, 2022	4.989	5.056	4.906	5.037	5,455,467	+0.21(+4.31%)
Nov 09, 2022	4.942	4.961	4.828	4.828	2,750,694	-0.18(-3.59%)
Nov 08, 2022	4.942	5.056	4.885	5.008	5,614,650	+0.09(+1.73%)
Nov 07, 2022	4.951	4.994	4.871	4.923	2,547,085	+0.04(+0.78%)
Nov 04, 2022	5.027	5.056	4.790	4.885	3,689,360	-0.08(-1.53%)
Nov 03, 2022	4.999	5.013	4.857	4.961	8,406,420	-0.02(-0.38%)
Nov 02, 2022	5.056			4.980	2,742,354	-0.10(-2.05%)
Nov 01, 2022	5.065	5.155	5.022	5.084	3,619,634	+0.11(+2.29%)
Oct 31, 2022	4.932	5.008	4.814	4.970	2,935,437	+0.05(+0.96%)
Oct 28, 2022	4.753	5.008	4.753	4.923	3,314,997	+0.14(+2.97%)
Oct 27, 2022	4.923	5.037	4.781	4.781	2,258,281	-0.12(-2.51%)
Oct 26, 2022	4.942	5.018	4.895	4.904	2,558,807	-0.02(-0.38%)
Oct 25, 2022	4.857	5.018	4.857	4.923	1,653,460	+0.04(+0.78%)
Oct 24, 2022	5.056	5.056	4.809	4.885	2,204,301	-0.08(-1.53%)
Oct 21, 2022	4.904	5.027	4.895	4.961	1,565,605	+0.01(+0.19%)
Oct 20, 2022	4.866	5.018	4.847	4.951	1,228,834	+0.09(+1.75%)
Oct 19, 2022	4.932	4.956	4.805	4.866	1,391,047	-0.11(-2.28%)
Oct 18, 2022	5.169	5.188	4.914	4.980	1,415,887	-0.07(-1.31%)
Oct 17, 2022	4.923	5.079	4.899	5.046	3,271,138	+0.26(+5.34%)
Oct 14, 2022	5.103	5.103	4.790	4.790	1,944,674	-0.27(-5.42%)
Oct 13, 2022	4.970	5.155	4.895	5.065	4,982,826	+0.02(+0.38%)
Oct 12, 2022	4.989	5.084	4.942	5.046	1,993,998	+0.06(+1.14%)
Oct 11, 2022	5.008	5.074	4.932	4.989	2,167,689	-0.02(-0.38%)
Oct 10, 2022	5.008	5.112	4.961	5.008	1,134,085	+0.03(+0.57%)
Oct 07, 2022	5.046	5.046	4.956	4.980	1,577,315	-0.10(-2.05%)
Oct 06, 2022	5.198	5.207	4.928	5.084	4,058,014	-0.16(-3.07%)
Oct 05, 2022	5.292	5.321	5.112	5.245	1,930,778	-0.13(-2.46%)
Oct 04, 2022	5.254	5.406	5.216	5.377	2,759,013	+0.23(+4.41%)
Oct 03, 2022	5.198	5.216	5.065	5.150	1,847,743	+0.06(+1.12%)
Sep 30, 2022	5.226	5.292	5.074	5.093	2,044,512	-0.13(-2.54%)
Sep 29, 2022	5.283	5.354	5.193	5.226	2,810,667	-0.13(-2.47%)
Sep 28, 2022	5.150	5.444	5.150	5.358	4,558,843	+0.19(+3.66%)
Sep 27, 2022	5.122	5.264	5.112	5.169	1,834,406	+0.08(+1.49%)
Sep 26, 2022	5.311	5.377	5.074	5.093	1,518,298	-0.27(-4.95%)
Sep 23, 2022	5.425	5.425	5.254	5.358	1,720,924	-0.11(-2.08%)
Sep 22, 2022	5.472	5.529	5.415	5.472	1,097,402	-0.03(-0.52%)
Sep 21, 2022	5.680	5.756	5.500	5.500	1,581,468	-0.23(-3.97%)
Sep 20, 2022	5.728	5.851	5.671	5.728	1,329,341	-0.08(-1.31%)
Sep 19, 2022	5.728	5.813	5.605	5.803	1,062,536	+0.14(+2.51%)
Sep 16, 2022	5.784	5.784	5.600	5.661	828,556	-0.20(-3.39%)
Sep 15, 2022	5.879	5.998	5.813	5.860	941,105	-0.04(-0.64%)
Sep 14, 2022	6.050	6.050	5.856	5.898	741,651	-0.12(-2.04%)
Sep 13, 2022	6.106	6.220	6.016	6.021	800,270	-0.27(-4.36%)
Sep 12, 2022	6.125	6.315	6.125	6.296	737,862	+0.21(+3.42%)
Sep 09, 2022	5.955	6.097	5.926	6.087	748,009	+0.17(+2.88%)
Sep 08, 2022	5.945	5.955	5.794	5.917	871,207	-0.07(-1.11%)
Sep 07, 2022	5.879	6.002	5.737	5.983	2,158,705	+0.10(+1.77%)
Sep 06, 2022	6.050	6.116	5.794	5.879	954,863	-0.15(-2.51%)
Sep 02, 2022	5.926	6.059	5.851	6.031	1,140,563	+0.12(+2.08%)

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.