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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	30.72	31.27	30.69	31.03	2,130,043	+0.20(+0.65%)
Feb 26, 2015	30.66	31.14	30.46	30.83	1,416,864	+0.27(+0.89%)
Feb 25, 2015	30.76	31.15	30.37	30.56	825,200	-0.20(-0.65%)
Feb 24, 2015	30.73	31.12	30.54	30.76	1,242,791	-0.01(-0.03%)
Feb 23, 2015	30.08	30.82	30.04	30.77	1,246,968	+0.68(+2.27%)
Feb 20, 2015	29.82	30.13	29.54	30.08	1,463,089	+0.13(+0.42%)
Feb 19, 2015	30.29	30.43	29.67	29.96	2,875,743	-0.45(-1.50%)
Feb 18, 2015	31.80	31.93	30.39	30.41	1,775,716	-1.47(-4.62%)
Feb 17, 2015	31.78	31.91	31.22	31.89	828,122	+0.21(+0.66%)
Feb 13, 2015	31.69	31.68	31.68	31.68	1,036,769	-0.18(-0.57%)
Feb 12, 2015	30.12	31.96	30.10	31.86	1,767,994	+1.85(+6.15%)
Feb 11, 2015	30.60	30.62	29.95	30.01	1,177,535	-0.61(-1.99%)
Feb 10, 2015	30.25	30.84	30.17	30.62	1,090,249	+0.40(+1.32%)
Feb 09, 2015	29.82	30.29	29.67	30.22	602,999	+0.27(+0.91%)
Feb 06, 2015	30.48	30.59	29.83	29.95	1,313,630	-0.68(-2.23%)
Feb 05, 2015	30.58	30.87	30.39	30.63	1,180,751	-0.04(-0.12%)
Feb 04, 2015	30.49	31.03	30.39	30.67	1,299,327	+0.10(+0.33%)
Feb 03, 2015	30.43	30.98	30.26	30.57	1,178,707	+0.30(+0.99%)
Feb 02, 2015	29.89	30.33	29.65	30.27	885,150	+0.61(+2.05%)
Jan 30, 2015	29.80	30.08	29.61	29.66	1,090,110	-0.68(-2.25%)
Jan 29, 2015	30.29	30.40	29.76	30.34	736,987	+0.07(+0.24%)
Jan 28, 2015	30.87	30.97	30.20	30.27	824,190	-0.58(-1.89%)
Jan 27, 2015	30.79	31.04	30.57	30.85	595,354	-0.23(-0.73%)
Jan 26, 2015	30.74	31.49	30.69	31.08	1,146,485	+0.44(+1.42%)
Jan 23, 2015	30.95	31.05	30.55	30.64	901,781	-0.41(-1.32%)
Jan 22, 2015	30.14	31.07	29.90	31.05	3,874,731	+1.14(+3.80%)
Jan 21, 2015	29.41	30.00	29.32	29.91	1,039,292	+0.58(+1.98%)
Jan 20, 2015	29.20	29.56	28.74	29.33	3,640,728	-0.01(-0.03%)
Jan 16, 2015	29.05	29.37	28.89	29.34	3,196,784	+0.24(+0.81%)
Jan 15, 2015	29.59	29.72	29.08	29.10	2,359,676	-0.33(-1.11%)
Jan 14, 2015	29.71	29.75	29.30	29.43	1,710,404	-0.44(-1.46%)
Jan 13, 2015	29.68	30.57	29.65	29.87	2,307,522	+0.32(+1.08%)
Jan 12, 2015	30.60	30.62	29.43	29.55	1,284,173	-0.99(-3.25%)
Jan 09, 2015	30.57	30.73	30.31	30.54	990,253	+0.11(+0.36%)
Jan 08, 2015	30.25	30.94	30.21	30.43	957,279	+0.30(+1.00%)
Jan 07, 2015	30.09	30.28	29.93	30.13	1,358,093	+0.35(+1.19%)
Jan 06, 2015	29.97	30.38	29.42	29.78	1,850,079	-0.10(-0.34%)
Jan 05, 2015	30.51	30.51	29.78	29.88	1,807,513	-0.78(-2.55%)
Jan 02, 2015	30.74	31.08	30.26	30.66	1,450,351	-0.32(-1.03%)
Dec 31, 2014	30.54	30.98	30.98	30.98	682,493	+0.36(+1.19%)
Dec 30, 2014	30.59	31.09	30.44	30.61	1,630,605	-0.05(-0.15%)
Dec 29, 2014	30.97	31.02	30.43	30.66	1,041,981	-0.30(-0.97%)
Dec 26, 2014	31.20	31.20	30.91	30.96	287,499	-0.15(-0.50%)
Dec 24, 2014	30.85	31.11	31.11	31.11	270,710	+0.19(+0.62%)
Dec 23, 2014	30.89	31.11	30.80	30.92	558,255	+0.19(+0.62%)
Dec 22, 2014	30.39	30.82	30.33	30.73	1,354,447	+0.26(+0.87%)
Dec 19, 2014	30.62	30.98	30.35	30.47	2,757,978	-0.06(-0.21%)
Dec 18, 2014	29.99	30.77	29.78	30.53	2,088,023	+0.98(+3.32%)
Dec 17, 2014	29.07	29.80	28.98	29.55	2,147,843	+0.55(+1.91%)
Dec 16, 2014	28.94	29.60	28.31	28.99	2,352,596	-0.11(-0.37%)
Dec 15, 2014	30.12	30.21	28.81	29.10	2,303,002	-0.61(-2.05%)
Dec 12, 2014	30.17	30.36	29.68	29.71	2,200,491	-0.80(-2.62%)
Dec 11, 2014	30.91	30.95	30.21	30.51	2,489,719	-0.36(-1.18%)
Dec 10, 2014	32.47	32.68	30.83	30.88	2,318,686	-1.86(-5.69%)
Dec 09, 2014	32.83	32.85	32.46	32.74	1,484,515	-0.33(-0.99%)
Dec 08, 2014	33.24	33.33	32.90	33.07	1,144,445	-0.05(-0.16%)
Dec 05, 2014	32.80	33.28	32.62	33.12	1,184,689	+0.26(+0.80%)
Dec 04, 2014	32.89	32.96	32.77	32.86	4,614,722	-0.17(-0.52%)
Dec 03, 2014	33.31	33.31	32.74	33.03	802,674	+0.18(+0.55%)
Dec 02, 2014	33.24	33.38	32.63	32.85	1,356,974	-0.45(-1.34%)

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.