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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	8.784	8.896	8.774	8.802	1,224,405	+0.03(+0.32%)
Dec 30, 2021	8.643	8.840	8.624	8.774	594,462	+0.11(+1.30%)
Dec 29, 2021	8.802	8.887	8.643	8.661	553,832	-0.19(-2.12%)
Dec 28, 2021	8.934	9.056	8.802	8.849	768,451	-0.09(-1.05%)
Dec 27, 2021	8.877	8.976	8.831	8.943	643,084	+0.04(+0.42%)
Dec 23, 2021	8.877	8.986	8.821	8.906	1,017,653	+0.08(+0.85%)
Dec 22, 2021	8.699	8.840	8.614	8.831	482,796	+0.13(+1.51%)
Dec 21, 2021	8.567	8.760	8.507	8.699	627,856	+0.21(+2.43%)
Dec 20, 2021	8.549	8.596	8.464	8.492	830,440	-0.23(-2.69%)
Dec 17, 2021	8.567	8.807	8.549	8.727	963,526	+0.10(+1.20%)
Dec 16, 2021	8.671	8.831	8.586	8.624	828,731	-0.05(-0.54%)
Dec 15, 2021	8.784	8.826	8.521	8.671	1,448,178	-0.17(-1.91%)
Dec 14, 2021	8.854	8.976	8.793	8.840	914,314	-0.08(-0.95%)
Dec 13, 2021	9.253	9.253	8.896	8.924	1,420,686	-0.27(-2.96%)
Dec 10, 2021	9.187	9.253	9.075	9.197	1,592,270	+0.21(+2.30%)
Dec 09, 2021	9.028	9.178	8.953	8.990	1,187,407	-0.24(-2.64%)
Dec 08, 2021	9.375	9.618	9.216	9.234	1,513,454	-0.22(-2.29%)
Dec 07, 2021	9.366	9.573	9.366	9.451	1,636,859	+0.11(+1.21%)
Dec 06, 2021	9.084	9.493	9.000	9.338	2,893,479	+0.31(+3.43%)
Dec 03, 2021	9.169	9.197	8.981	9.028	1,560,912	-0.10(-1.13%)
Dec 02, 2021	8.558	9.159	8.558	9.131	1,821,045	+0.61(+7.17%)
Dec 01, 2021	8.840	9.018	8.492	8.521	1,445,704	-0.11(-1.31%)
Nov 30, 2021	8.539	8.680	8.455	8.633	2,508,673	+0.03(+0.33%)
Nov 29, 2021	8.671	8.737	8.474	8.605	1,504,602	+0.08(+0.99%)
Nov 26, 2021	8.455	8.544	8.126	8.521	1,606,289	-0.23(-2.58%)
Nov 24, 2021	9.159	9.187	8.708	8.746	1,630,599	-0.49(-5.29%)
Nov 23, 2021	9.065	9.291	9.047	9.234	1,634,595	+0.11(+1.24%)
Nov 22, 2021	9.422	9.516	9.103	9.122	1,214,420	-0.28(-3.00%)
Nov 19, 2021	9.187	9.497	9.145	9.404	1,989,561	+0.14(+1.52%)
Nov 18, 2021	9.347	9.272	9.098	9.263	1,398,841	-0.08(-0.90%)
Nov 17, 2021	9.507	9.507	9.159	9.347	955,179	-0.06(-0.60%)
Nov 16, 2021	9.535	9.535	9.291	9.404	1,423,409	-0.13(-1.38%)
Nov 15, 2021	9.610	9.704	9.516	9.535	572,480	-0.02(-0.20%)
Nov 12, 2021	9.648	9.728	9.455	9.554	1,103,567	-0.04(-0.39%)
Nov 11, 2021	9.911	9.911	9.488	9.591	1,560,257	-0.25(-2.58%)
Nov 10, 2021	9.779			9.845	2,517,800	+0.02(+0.19%)
Nov 09, 2021	9.948	10.00	9.732	9.826	850,157	-0.17(-1.69%)
Nov 08, 2021	9.930	10.14	9.911	9.995	1,031,799	+0.10(+1.04%)
Nov 05, 2021	10.11	10.11	9.817	9.892	877,751	-0.08(-0.75%)
Nov 04, 2021	10.11	10.18	9.807	9.967	979,533	+0.00(+0.00%)
Nov 03, 2021	9.751	10.02	9.728	9.967	1,138,933	+0.20(+2.02%)
Nov 02, 2021	9.826	9.826	9.695	9.770	722,491	-0.04(-0.38%)
Nov 01, 2021	9.544	9.845	9.507	9.807	1,183,271	+0.30(+3.16%)
Oct 29, 2021	9.714	9.813	9.408	9.507	1,340,736	-0.30(-3.07%)
Oct 28, 2021	10.09	10.09	9.746	9.807	1,707,263	-0.23(-2.25%)
Oct 27, 2021	10.00	10.10	9.977	10.03	1,528,395	-0.03(-0.28%)
Oct 26, 2021	10.40		10.03	10.06	2,389,972	-0.27(-2.64%)
Oct 25, 2021	10.55	10.72	9.948	10.33	4,150,880	-0.28(-2.65%)
Oct 22, 2021	10.97	11.02	10.52	10.62	1,024,342	-0.39(-3.50%)
Oct 21, 2021	11.06	11.08	10.78	11.00	1,128,386	-0.10(-0.93%)
Oct 20, 2021	11.08	11.21	11.01	11.10	499,674	+0.08(+0.77%)
Oct 19, 2021	11.22	11.22	10.94	11.02	816,096	-0.05(-0.42%)
Oct 18, 2021	11.21	11.22	11.03	11.07	458,116	-0.19(-1.67%)
Oct 15, 2021	11.23	11.35	11.07	11.25	1,132,783	+0.19(+1.70%)
Oct 14, 2021	11.00	11.15	10.98	11.07	808,684	+0.12(+1.12%)
Oct 13, 2021	10.93	11.06	10.83	10.94	636,192	+0.09(+0.87%)
Oct 12, 2021	10.55	10.93	10.55	10.85	999,891	+0.26(+2.48%)
Oct 11, 2021	10.71	10.82	10.54	10.59	1,265,381	-0.18(-1.66%)
Oct 08, 2021	10.80	10.94	10.70	10.77	900,069	-0.05(-0.43%)
Oct 07, 2021	10.82	11.12	10.77	10.81	1,320,252	+0.06(+0.52%)
Oct 06, 2021	10.61	10.82	10.49	10.76	1,599,303	+0.03(+0.26%)
Oct 05, 2021	10.46	10.79	10.31	10.73	2,447,120	+0.32(+3.07%)
Oct 04, 2021	10.44	10.60	10.25	10.41	1,414,297	-0.10(-0.98%)

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.