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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	27.41	27.57	27.57	27.57	850,934	+0.21(+0.77%)
Dec 30, 2013	27.31	27.49	27.17	27.36	1,097,584	+0.05(+0.17%)
Dec 27, 2013	27.27	27.42	27.16	27.32	869,484	+0.07(+0.27%)
Dec 26, 2013	27.26	27.83	27.18	27.24	2,513,213	-0.11(-0.40%)
Dec 24, 2013	27.13	27.51	27.08	27.35	937,927	+0.11(+0.40%)
Dec 23, 2013	27.01	27.36	26.79	27.24	3,246,992	+0.37(+1.39%)
Dec 20, 2013	26.87	27.31	26.82	26.87	2,391,038	+0.01(+0.03%)
Dec 19, 2013	26.42	26.96	26.14	26.86	1,928,173	+0.23(+0.86%)
Dec 18, 2013	26.47	26.89	25.89	26.63	2,196,719	+0.38(+1.44%)
Dec 17, 2013	27.35	27.85	26.11	26.25	1,442,710	-0.14(-0.52%)
Dec 16, 2013	26.90	27.10	26.36	26.39	1,684,413	-0.50(-1.86%)
Dec 13, 2013	26.78	27.05	26.69	26.89	1,293,616	+0.16(+0.61%)
Dec 12, 2013	26.83	26.97	26.34	26.73	1,121,891	-0.22(-0.81%)
Dec 11, 2013	26.99	27.25	26.85	26.94	2,645,213	-0.05(-0.20%)
Dec 10, 2013	26.53	27.12	26.48	27.00	1,616,815	+0.47(+1.78%)
Dec 09, 2013	26.09	26.64	25.89	26.53	2,112,479	+0.63(+2.42%)
Dec 06, 2013	25.97	26.34	25.85	25.90	2,141,847	+0.21(+0.81%)
Dec 05, 2013	26.09	26.95	25.30	25.69	3,381,591	-0.63(-2.38%)
Dec 04, 2013	26.51	26.67	26.20	26.32	1,910,858	-0.34(-1.26%)
Dec 03, 2013	27.14	27.22	26.38	26.65	1,006,393	-0.54(-1.97%)
Dec 02, 2013	27.64	27.72	27.12	27.19	1,789,915	-0.48(-1.74%)
Nov 29, 2013	27.39	27.78	27.29	27.67	783,477	+0.29(+1.06%)
Nov 27, 2013	26.97	27.41	26.97	27.38	1,458,833	+0.28(+1.04%)
Nov 26, 2013	26.57	27.21	26.57	27.10	1,777,890	+0.33(+1.22%)
Nov 25, 2013	26.77	26.88	26.49	26.77	2,043,681	+0.11(+0.41%)
Nov 22, 2013	26.74	26.95	26.62	26.66	2,253,316	-0.10(-0.37%)
Nov 21, 2013	26.40	26.83	26.36	26.76	1,179,701	+0.35(+1.34%)
Nov 20, 2013	26.71	27.02	26.27	26.41	2,037,713	-0.33(-1.22%)
Nov 19, 2013	27.22	27.22	26.40	26.73	1,503,723	-0.34(-1.27%)
Nov 18, 2013	27.55	27.56	26.98	27.08	880,279	-0.28(-1.03%)
Nov 15, 2013	26.97	27.48	26.90	27.36	1,742,112	+0.52(+1.93%)
Nov 14, 2013	26.67	26.94	26.41	26.84	1,218,173	+0.17(+0.65%)
Nov 13, 2013	26.34	26.78	26.09	26.67	1,704,255	+0.10(+0.38%)
Nov 12, 2013	26.60	26.94	26.22	26.57	1,838,528	-0.15(-0.54%)
Nov 11, 2013	25.97	26.82	25.91	26.72	1,859,032	+0.61(+2.33%)
Nov 08, 2013	26.75	26.75	25.88	26.11	2,499,140	-0.68(-2.54%)
Nov 07, 2013	27.21	27.46	26.65	26.79	1,265,231	-0.25(-0.94%)
Nov 06, 2013	27.65	27.71	26.98	27.04	1,371,489	-0.41(-1.49%)
Nov 05, 2013	27.63	27.68	27.19	27.45	3,128,164	-0.37(-1.34%)
Nov 04, 2013	27.70	28.13	27.70	27.82	1,283,962	+0.14(+0.49%)
Nov 01, 2013	27.56	27.77	27.55	27.69	987,130	+0.08(+0.30%)
Oct 31, 2013	27.75	28.04	27.45	27.61	3,610,110	-0.17(-0.62%)
Oct 30, 2013	27.72	27.88	27.61	27.78	2,735,728	+0.11(+0.39%)
Oct 29, 2013	27.49	27.80	27.27	27.67	1,666,748	+0.22(+0.79%)
Oct 28, 2013	27.45	27.51	26.88	27.45	1,623,307	+0.03(+0.10%)
Oct 25, 2013	27.58	27.95	27.37	27.42	2,338,768	-0.23(-0.82%)
Oct 24, 2013	27.34	27.68	27.18	27.65	1,943,189	+0.29(+1.06%)
Oct 23, 2013	27.41	27.60	27.24	27.36	1,429,427	-0.33(-1.18%)
Oct 22, 2013	27.30	28.00	27.27	27.69	1,643,824	+0.42(+1.53%)
Oct 21, 2013	27.25	27.45	27.08	27.27	3,062,902	-0.09(-0.33%)
Oct 18, 2013	26.74	27.41	26.73	27.36	2,262,569	+0.61(+2.27%)
Oct 17, 2013	26.34	26.79	26.19	26.75	952,336	+0.50(+1.90%)
Oct 16, 2013	26.56	26.63	26.24	26.25	1,258,600	-0.14(-0.52%)
Oct 15, 2013	26.66	26.83	26.13	26.39	1,186,806	-0.33(-1.22%)
Oct 14, 2013	26.92	27.18	26.54	26.72	1,962,433	-0.22(-0.81%)
Oct 11, 2013	25.36	26.98	25.36	26.93	3,861,881	+1.58(+6.22%)
Oct 10, 2013	25.16	25.59	25.13	25.36	1,688,789	+0.52(+2.08%)
Oct 09, 2013	25.19	25.22	24.81	24.84	1,575,454	-0.29(-1.15%)
Oct 08, 2013	25.45	25.60	25.05	25.13	1,129,451	-0.34(-1.35%)
Oct 07, 2013	25.55	25.70	25.39	25.47	950,267	-0.35(-1.37%)
Oct 04, 2013	25.47	26.00	25.42	25.83	802,816	+0.39(+1.53%)
Oct 03, 2013	25.86	26.16	25.37	25.44	610,954	-0.45(-1.75%)
Oct 02, 2013	25.57	25.93	25.46	25.89	1,440,556	+0.05(+0.21%)

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.