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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.58	15.67	15.29	15.49	1,295,827	-0.14(-0.89%)
May 30, 2018	15.84	15.84	15.31	15.63	1,492,587	-0.15(-0.94%)
May 29, 2018	16.17	16.17	15.67	15.78	1,238,488	-0.51(-3.13%)
May 25, 2018		16.29	16.29	16.29	0	-0.06(-0.34%)
May 24, 2018	16.42	16.54	16.23	16.34	1,085,664	-0.08(-0.50%)
May 23, 2018	16.17	16.50	15.88	16.42	1,406,595	+0.10(+0.62%)
May 22, 2018	16.11	16.46	15.95	16.32	1,818,449	+0.24(+1.49%)
May 21, 2018	16.38	16.47	16.06	16.08	1,259,403	-0.26(-1.58%)
May 18, 2018	16.27	16.39	16.09	16.34	1,316,119	-0.03(-0.17%)
May 17, 2018	16.70	16.71	16.32	16.37	2,713,726	-0.35(-2.09%)
May 16, 2018	16.64	16.75	16.33	16.72	1,669,596	+0.24(+1.45%)
May 15, 2018	16.68	16.74	16.24	16.48	2,942,750	-0.29(-1.70%)
May 14, 2018	17.12	17.23	16.76	16.76	2,044,374	-0.36(-2.09%)
May 11, 2018	17.05	17.27	16.92	17.12	2,340,491	+0.02(+0.11%)
May 10, 2018	17.18	17.24	17.03	17.10	1,931,234	+0.13(+0.76%)
May 09, 2018	16.54	17.04	16.54	16.98	2,893,331	+0.51(+3.07%)
May 08, 2018	16.18	16.59	16.17	16.47	3,081,019	+0.28(+1.70%)
May 07, 2018	16.15	16.46	16.10	16.19	925,399	+0.12(+0.74%)
May 04, 2018	15.82	16.12	15.71	16.07	1,682,753	+0.18(+1.16%)
May 03, 2018	16.14	16.25	15.81	15.89	1,413,705	-0.24(-1.48%)
May 02, 2018	16.46	16.58	16.07	16.13	1,908,733	-0.28(-1.68%)
May 01, 2018	16.50	16.80	15.95	16.41	1,550,958	-0.07(-0.45%)
Apr 30, 2018	16.52	16.62	16.30	16.48	1,533,385	-0.02(-0.11%)
Apr 27, 2018	15.83	17.09	15.83	16.50	2,903,688	+0.82(+5.22%)
Apr 26, 2018	16.02	16.41	15.65	15.68	2,655,417	-0.31(-1.96%)
Apr 25, 2018	15.97	16.06	15.86	15.99	1,703,386	-0.06(-0.34%)
Apr 24, 2018	16.22	16.33	16.00	16.05	1,592,879	-0.12(-0.74%)
Apr 23, 2018	16.29	16.29	16.10	16.17	1,464,811	-0.12(-0.73%)
Apr 20, 2018	16.29	16.34	15.95	16.29	1,470,713	-0.06(-0.34%)
Apr 19, 2018	16.67	16.76	16.26	16.34	1,100,460	-0.39(-2.31%)
Apr 18, 2018	16.70	16.91	16.68	16.73	1,641,944	+0.05(+0.28%)
Apr 17, 2018	16.32	16.74	16.29	16.68	1,710,070	+0.35(+2.14%)
Apr 16, 2018	16.21	16.47	16.01	16.33	1,403,739	+0.16(+0.97%)
Apr 13, 2018	16.20	16.29	16.07	16.18	1,140,066	+0.01(+0.06%)
Apr 12, 2018	15.95	16.20	15.87	16.17	1,436,450	+0.22(+1.38%)
Apr 11, 2018	15.89	16.33	15.73	15.95	1,063,704	+0.02(+0.12%)
Apr 10, 2018	16.58	16.60	15.80	15.93	2,613,259	-0.64(-3.88%)
Apr 09, 2018	16.55	16.88	16.51	16.57	5,579,102	-0.13(-0.77%)
Apr 06, 2018	16.10	16.74	15.93	16.70	3,604,166	+0.58(+3.59%)
Apr 05, 2018	16.06	16.18	15.70	16.12	3,873,016	+0.06(+0.40%)
Apr 04, 2018	15.04	16.09	14.87	16.06	4,010,735	+0.88(+5.82%)
Apr 03, 2018	14.74	15.23	14.49	15.17	3,359,821	+0.40(+2.68%)
Apr 02, 2018	14.65	14.81	14.44	14.78	2,261,206	+0.10(+0.69%)
Mar 29, 2018		14.68	14.68	14.68	0	+0.14(+0.95%)
Mar 28, 2018	14.60	14.60	14.31	14.54	3,981,840	-0.01(-0.06%)
Mar 27, 2018	14.33	14.69	14.32	14.55	3,984,794	+0.29(+2.06%)
Mar 26, 2018	14.16	14.31	13.80	14.25	3,025,893	+0.27(+1.91%)
Mar 23, 2018	14.07	14.18	13.67	13.99	3,294,171	-0.08(-0.59%)
Mar 22, 2018	13.35	14.15	13.29	14.07	10,321,702	+0.66(+4.94%)
Mar 21, 2018	13.46	13.65	13.06	13.41	9,953,535	+0.02(+0.14%)
Mar 20, 2018	14.20	14.24	13.32	13.39	11,728,608	-0.75(-5.33%)
Mar 19, 2018	14.37	14.47	13.94	14.14	5,482,175	-0.29(-1.98%)
Mar 16, 2018	14.62	14.71	14.39	14.43	3,928,235	-0.22(-1.51%)
Mar 15, 2018	15.10	15.11	14.64	14.65	4,909,513	-0.44(-2.93%)
Mar 14, 2018	15.36	15.39	15.04	15.09	1,501,381	-0.19(-1.26%)
Mar 13, 2018	15.70	15.70	15.28	15.28	2,670,020	-0.39(-2.46%)
Mar 12, 2018	15.63	15.73	15.61	15.67	5,381,973	+0.03(+0.18%)
Mar 09, 2018	15.68	15.73	15.32	15.64	4,719,052	+0.06(+0.41%)
Mar 08, 2018	15.57	15.71	15.52	15.58	2,479,938	+0.05(+0.30%)
Mar 07, 2018		15.55	15.33	15.53	1,355,268	+0.01(+0.06%)
Mar 06, 2018	15.78	15.95	15.52	15.52	5,063,252	-0.10(-0.65%)
Mar 05, 2018	15.49	15.68	15.46	15.62	2,404,995	-0.01(-0.06%)
Mar 02, 2018	15.38	15.78	15.30	15.63	2,328,450	+0.11(+0.71%)

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.