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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.71	11.99	11.50	11.69	3,688,965	+0.17(+1.49%)
Mar 30, 2009	11.64	11.83	11.40	11.52	3,929,709	-1.01(-8.07%)
Mar 26, 2009	12.10	12.53	11.76	12.53	5,330,788	+0.82(+7.03%)
Mar 25, 2009	11.62	12.02	11.38	11.70	2,934,219	+0.09(+0.81%)
Mar 24, 2009	11.77	12.09	11.54	11.61	3,631,753	-0.29(-2.45%)
Mar 23, 2009	11.64	11.90	11.63	11.90	5,753,036	+0.98(+8.94%)
Mar 20, 2009	11.11	11.22	10.90	10.92	1,599,177	-0.19(-1.70%)
Mar 19, 2009	11.56	11.56	11.01	11.11	3,864,915	-0.32(-2.77%)
Mar 18, 2009	11.44	11.54	11.20	11.43	5,520,597	-0.01(-0.07%)
Mar 17, 2009	11.04	11.48	10.94	11.44	4,832,424	+0.32(+2.85%)
Mar 16, 2009	11.14	11.50	11.11	11.12	2,838,617	+0.00(+0.00%)
Mar 13, 2009	10.99	11.70	10.99	11.12	0	+0.10(+0.93%)
Mar 12, 2009	10.20	11.15	9.931	11.02	5,165,921	+0.84(+8.25%)
Mar 11, 2009	9.648	10.31	9.605	10.18	3,499,034	+0.55(+5.69%)
Mar 10, 2009	9.665	9.751	9.417	9.631	7,811,190	+0.27(+2.93%)
Mar 09, 2009	9.314	9.888	9.314	9.357	3,544,583	-0.26(-2.67%)
Mar 06, 2009	9.597	9.982	9.365	9.614	0	+0.13(+1.36%)
Mar 05, 2009	10.03	10.04	9.322	9.485	4,369,527	-0.75(-7.36%)
Mar 04, 2009	9.854	10.36	9.854	10.24	3,454,443	+0.32(+3.20%)
Mar 02, 2009	10.28	10.38	9.811	9.922	4,178,305	-0.51(-4.85%)
Feb 27, 2009	9.742	10.58	9.742	10.43	0	+0.41(+4.11%)
Feb 26, 2009	10.26	10.31	9.956	10.02	4,360,852	-0.15(-1.43%)
Feb 25, 2009	10.36	10.39	10.01	10.16	2,886,945	-0.24(-2.31%)
Feb 24, 2009	10.10	10.50	10.03	10.40	4,810,537	+0.27(+2.62%)
Feb 23, 2009	10.41	10.56	10.08	10.14	3,576,084	-0.21(-1.99%)
Feb 20, 2009	10.20	10.53	10.09	10.34	0	-0.03(-0.25%)
Feb 19, 2009	10.53	10.73	10.34	10.37	3,429,427	-0.05(-0.49%)
Feb 18, 2009	10.66	10.70	10.20	10.42	5,788,209	-0.15(-1.46%)
Feb 17, 2009	10.92	11.02	10.29	10.57	5,099,024	-0.64(-5.73%)
Feb 13, 2009	11.49	11.55	11.21	11.22	0	-0.17(-1.50%)
Feb 12, 2009	11.16	11.57	10.80	11.39	6,356,888	+0.08(+0.68%)
Feb 11, 2009	11.90	11.90	11.20	11.31	4,226,246	-0.07(-0.60%)
Feb 10, 2009	12.24	12.29	11.19	11.38	4,508,108	-0.87(-7.07%)
Feb 09, 2009	12.21	12.42	12.17	12.24	2,538,139	-0.09(-0.69%)
Feb 06, 2009	12.05	12.58	12.04	12.33	0	+0.28(+2.35%)
Feb 05, 2009	11.55	12.25	11.41	12.05	4,884,200	+0.42(+3.61%)
Feb 04, 2009	12.12	12.13	11.57	11.63	4,649,230	-0.43(-3.55%)
Feb 03, 2009	12.21	12.21	11.87	12.06	2,016,846	-0.09(-0.78%)
Feb 02, 2009	11.82	12.41	11.82	12.15	2,155,370	+0.16(+1.36%)
Jan 30, 2009	12.30	12.41	11.86	11.99	0	-0.32(-2.58%)
Jan 29, 2009	12.67	12.72	12.12	12.30	1,824,747	-0.53(-4.14%)
Jan 28, 2009	12.95	13.12	12.59	12.84	2,695,536	+0.06(+0.47%)
Jan 27, 2009	12.96	13.28	12.64	12.78	3,122,770	-0.17(-1.32%)
Jan 26, 2009	12.75	13.20	12.62	12.95	2,843,397	+0.04(+0.33%)
Jan 23, 2009	12.38	12.94	12.28	12.90	0	-0.04(-0.33%)
Jan 22, 2009	12.01	13.03	11.80	12.95	7,502,939	+0.64(+5.22%)
Jan 21, 2009	12.68	12.68	11.89	12.30	5,842,849	+0.13(+1.06%)
Jan 20, 2009	12.52	12.72	12.15	12.18	4,191,941	-0.55(-4.31%)
Jan 16, 2009	12.85	13.08	12.27	12.72	0	+0.02(+0.14%)
Jan 15, 2009	12.26	12.92	12.00	12.71	4,961,687	+0.41(+3.34%)
Jan 14, 2009	11.97	12.48	11.82	12.30	5,066,730	-0.15(-1.24%)
Jan 13, 2009	12.41	12.62	12.30	12.45	1,740,449	+0.02(+0.14%)
Jan 12, 2009	12.63	12.82	12.42	12.43	1,661,019	-0.37(-2.88%)
Jan 09, 2009	13.05	13.08	12.61	12.80	1,776,311	-0.14(-1.06%)
Jan 08, 2009	13.35	13.35	12.84	12.94	3,299,423	-0.54(-4.01%)
Jan 07, 2009	14.27	14.27	13.29	13.48	3,366,543	-0.80(-5.58%)
Jan 06, 2009	14.01	14.85	13.97	14.27	3,843,089	+0.40(+2.90%)
Jan 05, 2009	13.23	13.98	13.20	13.87	2,679,362	+0.44(+3.25%)
Jan 02, 2009	12.85	13.55	12.78	13.44	0	+0.63(+4.95%)

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.