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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	8.781	8.997	8.781	8.961	2,984,461	-0.00(-0.02%)
May 29, 2002	9.185	9.196	8.931	8.963	1,550,515	-0.24(-2.62%)
May 28, 2002	9.209	9.228	9.162	9.204	2,193,754	-0.00(-0.05%)
May 27, 2002	9.121	9.253	9.121	9.209	1,610,906	+0.00(+0.00%)
May 24, 2002	9.121	9.253	9.121	9.209	1,610,906	+0.09(+0.96%)
May 23, 2002	9.089	9.172	9.004	9.121	1,531,789	+0.05(+0.59%)
May 22, 2002	9.136	9.179	8.982	9.068	1,180,208	-0.07(-0.79%)
May 21, 2002	9.281	9.356	9.083	9.140	1,610,438	-0.07(-0.77%)
May 20, 2002	9.324	9.358	9.185	9.211	1,516,808	-0.10(-1.10%)
May 17, 2002	9.388	9.548	9.281	9.313	2,340,754	-0.08(-0.89%)
May 16, 2002	9.416	9.486	9.281	9.397	2,000,408	+0.03(+0.37%)
May 15, 2002	9.012	9.437	8.922	9.362	5,266,696	+0.30(+3.28%)
May 14, 2002	9.036	9.121	9.036	9.065	3,223,686	+0.06(+0.71%)
May 13, 2002	9.057	9.164	8.901	9.001	2,010,707	-0.06(-0.61%)
May 10, 2002	9.271	9.273	8.999	9.057	2,966,203	-0.23(-2.44%)
May 09, 2002	9.420	9.431	9.268	9.283	1,873,539	-0.17(-1.79%)
May 08, 2002	9.271	9.503	9.253	9.452	4,872,981	+0.23(+2.48%)
May 07, 2002	9.399	9.463	9.166	9.224	3,702,604	-0.22(-2.29%)
May 06, 2002	9.570	9.580	9.431	9.439	843,607	-0.11(-1.14%)
May 03, 2002	9.548	9.550	9.420	9.548	1,351,551	-0.02(-0.22%)
May 02, 2002	9.608	9.751	9.538	9.570	1,757,438	-0.03(-0.29%)
May 01, 2002	9.655	9.655	9.505	9.597	1,176,463	-0.06(-0.60%)
Apr 30, 2002	9.516	9.721	9.516	9.655	1,388,067	+0.09(+0.89%)
Apr 29, 2002	9.837	9.837	9.420	9.570	1,658,658	-0.21(-2.18%)
Apr 26, 2002	9.879	9.892	9.723	9.783	1,614,184	-0.02(-0.20%)
Apr 25, 2002	9.978	9.978	9.738	9.802	2,151,621	-0.23(-2.28%)
Apr 24, 2002	9.954	10.17	9.954	10.03	1,719,986	+0.02(+0.23%)
Apr 23, 2002	10.11	10.11	9.965	10.01	58,706,108	-0.10(-0.95%)
Apr 22, 2002	10.17	10.17	10.05	10.10	2,300,493	-0.13(-1.25%)
Apr 19, 2002	10.22	10.27	10.14	10.23	1,540,216	+0.03(+0.31%)
Apr 18, 2002	10.32	10.42	10.15	10.20	1,585,626	-0.10(-0.97%)
Apr 17, 2002	10.38	10.42	10.26	10.30	1,688,619	-0.09(-0.88%)
Apr 16, 2002	10.40	10.46	10.36	10.39	2,440,938	+0.13(+1.27%)
Apr 15, 2002	10.23	10.36	10.23	10.26	1,399,770	+0.01(+0.08%)
Apr 12, 2002	10.27	10.33	10.21	10.25	2,938,114	+0.03(+0.27%)
Apr 11, 2002	10.17	10.36	10.17	10.23	4,655,291	+0.07(+0.72%)
Apr 10, 2002	9.965	10.20	9.950	10.15	3,197,470	+0.24(+2.39%)
Apr 09, 2002	9.933	9.933	9.721	9.916	2,362,757	+0.01(+0.06%)
Apr 08, 2002	9.890	9.954	9.828	9.909	910,553	-0.10(-0.98%)
Apr 05, 2002	9.828	10.01	9.790	10.01	1,614,652	+0.18(+1.83%)
Apr 04, 2002	9.736	9.869	9.676	9.828	1,330,016	+0.09(+0.94%)
Apr 03, 2002	9.988	10.03	9.730	9.736	3,771,891	-0.24(-2.42%)
Apr 02, 2002	10.18	10.19	9.950	9.978	2,117,914	-0.25(-2.44%)
Apr 01, 2002	10.36	10.36	10.20	10.23	2,084,675	-0.13(-1.30%)
Mar 29, 2002	10.21	10.42	10.21	10.36	660,092	+0.00(+0.00%)
Mar 28, 2002	10.21	10.42	10.21	10.36	660,092	+0.11(+1.08%)
Mar 27, 2002	10.12	10.25	10.04	10.25	1,184,421	+0.15(+1.46%)
Mar 26, 2002	10.04	10.25	10.02	10.10	3,022,381	+0.02(+0.19%)
Mar 25, 2002	10.09	10.23	9.999	10.08	670,391	-0.01(-0.08%)
Mar 22, 2002	10.03	10.27	10.02	10.09	1,790,208	-0.01(-0.11%)
Mar 21, 2002	10.06	10.16	9.986	10.10	938,174	+0.07(+0.68%)
Mar 20, 2002	10.35	10.35	10.02	10.04	1,835,151	-0.33(-3.17%)
Mar 19, 2002	10.34	10.49	10.24	10.36	1,883,838	+0.11(+1.06%)
Mar 18, 2002	10.02	10.31	10.01	10.26	2,959,181	+0.34(+3.47%)
Mar 15, 2002	9.717	9.965	9.717	9.911	1,548,642	+0.22(+2.23%)
Mar 14, 2002	9.634	9.837	9.634	9.696	1,348,742	-0.10(-1.00%)
Mar 13, 2002	9.901	9.980	9.781	9.794	1,412,879	-0.06(-0.59%)
Mar 12, 2002	9.890	9.911	9.730	9.852	1,771,014	-0.08(-0.80%)
Mar 11, 2002	10.03	10.03	9.890	9.931	1,337,975	-0.11(-1.13%)
Mar 08, 2002	9.762	10.10	9.762	10.04	2,133,831	+0.39(+4.03%)
Mar 07, 2002	9.860	9.911	9.634	9.655	3,013,018	-0.20(-2.06%)
Mar 06, 2002	9.719	9.903	9.668	9.858	2,663,778	+0.19(+1.97%)
Mar 05, 2002	9.614	9.911	9.612	9.668	4,043,886	+0.06(+0.58%)
Mar 04, 2002	9.531	9.711	9.409	9.612	2,643,179	+0.12(+1.31%)

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.