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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.467	5.560	5.225	5.495	2,304,058	+0.02(+0.34%)
May 28, 2020	5.411	5.579	5.187	5.476	1,607,369	+0.05(+0.86%)
May 27, 2020	4.955	5.467	4.955	5.430	2,057,956	+0.52(+10.63%)
May 26, 2020	5.318	5.509	4.740	4.908	3,789,910	-0.25(-4.87%)
May 22, 2020	5.038	5.159	4.936	5.159	882,839	+0.09(+1.84%)
May 21, 2020	5.169	5.327	5.029	5.066	1,048,273	-0.04(-0.73%)
May 20, 2020	5.048	5.155	4.936	5.104	1,090,489	+0.16(+3.20%)
May 19, 2020	5.271	5.271	4.945	4.945	1,864,933	-0.27(-5.18%)
May 18, 2020	4.619	5.215	4.601	5.215	3,084,818	+0.74(+16.42%)
May 15, 2020	4.563	4.661	4.447	4.480	1,058,612	-0.09(-2.04%)
May 14, 2020	4.657	4.668	4.405	4.573	2,687,699	-0.17(-3.54%)
May 13, 2020	4.992	5.057	4.694	4.740	2,132,045	-0.27(-5.39%)
May 12, 2020	5.029	5.150	5.001	5.010	1,825,434	+0.07(+1.51%)
May 11, 2020	4.787	4.945	4.712	4.936	2,559,818	+0.07(+1.34%)
May 08, 2020	4.647	4.927	4.587	4.871	2,532,982	+0.36(+8.06%)
May 07, 2020	4.517	4.703	4.498	4.508	1,927,731	+0.03(+0.62%)
May 06, 2020	4.675	4.675	4.405	4.480	1,928,054	-0.19(-3.99%)
May 05, 2020	4.619	4.927	4.601	4.666	1,566,643	-0.05(-0.99%)
May 04, 2020	4.647	4.731	4.489	4.712	2,348,171	+0.04(+0.80%)
May 01, 2020	4.843	4.859	4.629	4.675	1,379,020	-0.31(-6.17%)
Apr 30, 2020	5.169	5.243	4.908	4.983	2,294,053	-0.22(-4.29%)
Apr 29, 2020	5.122	5.243	5.085	5.206	1,137,401	+0.25(+5.08%)
Apr 28, 2020	4.983	5.010	4.754	4.955	1,820,312	+0.12(+2.50%)
Apr 27, 2020	4.815	4.861	4.684	4.834	1,834,156	+0.15(+3.18%)
Apr 24, 2020	4.787	4.787	4.643	4.684	1,766,108	-0.07(-1.37%)
Apr 23, 2020	4.629	4.806	4.591	4.750	1,924,011	+0.00(+0.00%)
Apr 22, 2020	4.806	4.913	4.647	4.750	1,461,160	-0.13(-2.67%)
Apr 21, 2020	5.122	5.243	4.852	4.880	2,070,023	-0.36(-6.93%)
Apr 20, 2020	5.308	5.439	5.159	5.243	1,353,625	-0.07(-1.23%)
Apr 17, 2020	5.206	5.346	5.132	5.308	1,398,240	+0.26(+5.17%)
Apr 16, 2020	5.057	5.169	4.908	5.048	1,005,204	+0.02(+0.37%)
Apr 15, 2020	5.271	5.457	4.861	5.029	1,922,085	-0.48(-8.78%)
Apr 14, 2020	5.281	5.540	5.225	5.513	2,025,135	+0.34(+6.67%)
Apr 13, 2020	5.169	5.173	4.927	5.169	1,234,493	+0.00(+0.00%)
Apr 09, 2020	5.038	5.225	4.806	5.169	1,972,483	+0.29(+5.92%)
Apr 08, 2020	5.010	5.020	4.759	4.880	2,847,856	-0.02(-0.38%)
Apr 07, 2020	5.029	5.253	4.889	4.899	2,649,754	+0.01(+0.19%)
Apr 06, 2020	4.703	4.959	4.610	4.889	1,121,103	+0.39(+8.70%)
Apr 03, 2020	4.759	4.871	4.331	4.498	1,920,728	-0.34(-6.94%)
Apr 02, 2020	4.927	5.346	4.796	4.834	833,829	-0.18(-3.53%)
Apr 01, 2020	5.076	5.169	4.815	5.010	1,487,362	-0.39(-7.24%)
Mar 31, 2020	5.150	5.616	5.104	5.402	2,271,369	+0.27(+5.26%)
Mar 30, 2020	4.955	5.178	4.955	5.132	1,672,126	+0.07(+1.29%)
Mar 27, 2020	5.690	5.690	5.020	5.066	1,324,688	-0.88(-14.87%)
Mar 26, 2020	5.597	6.007	5.597	5.951	1,855,994	+0.38(+6.86%)
Mar 25, 2020	5.560	5.849	5.308	5.569	2,387,200	+0.10(+1.87%)
Mar 24, 2020	5.076	5.681	5.001	5.467	2,748,002	+0.83(+17.87%)
Mar 23, 2020	4.945	5.206	4.568	4.638	1,827,565	-0.47(-9.12%)
Mar 20, 2020	5.364	5.541	5.090	5.104	3,037,861	-0.18(-3.35%)
Mar 19, 2020	5.169	5.383	5.010	5.281	1,708,598	-0.06(-1.05%)
Mar 18, 2020	5.336	6.314	5.187	5.336	2,869,460	-0.45(-7.73%)
Mar 17, 2020	5.243	5.793	4.796	5.783	3,127,475	+0.66(+12.91%)
Mar 16, 2020	5.476	5.476	5.057	5.122	1,915,168	-0.98(-16.03%)
Mar 13, 2020	6.193	6.398	5.769	6.100	2,026,923	+0.28(+4.80%)
Mar 12, 2020	6.473	6.482	5.728	5.821	1,967,267	-1.02(-14.97%)
Mar 11, 2020	7.013	7.106	6.705	6.845	2,198,476	-0.44(-6.01%)
Mar 10, 2020	7.022	7.283	6.724	7.283	1,467,185	+0.49(+7.27%)
Mar 09, 2020	7.311	7.665	6.780	6.789	1,121,353	-1.11(-14.03%)
Mar 06, 2020	8.158	8.279	7.879	7.898	1,648,103	-0.47(-5.67%)
Mar 05, 2020	8.698	8.726	8.307	8.373	2,429,878	-0.55(-6.16%)
Mar 04, 2020	8.671	8.978	8.559	8.922	1,747,016	+0.40(+4.70%)
Mar 03, 2020	8.764	8.950	8.391	8.522	2,953,610	-0.20(-2.24%)

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.