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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.45	22.60	22.16	22.35	2,075,333	-0.09(-0.41%)
May 30, 2017	22.75	23.02	22.41	22.44	1,284,418	-0.70(-3.02%)
May 26, 2017	22.92	23.15	22.82	23.14	2,264,229	+0.22(+0.96%)
May 25, 2017	22.96	23.04	22.76	22.92	1,265,839	-0.05(-0.22%)
May 24, 2017	22.45	22.98	22.45	22.97	3,110,442	+0.66(+2.96%)
May 23, 2017	22.30	22.50	22.16	22.31	2,556,094	+0.04(+0.16%)
May 22, 2017	22.25	22.37	22.14	22.27	1,950,463	+0.07(+0.33%)
May 19, 2017	21.61	22.32	21.00	22.20	2,608,037	+0.14(+0.62%)
May 18, 2017	21.94	22.16	21.75	22.06	2,089,527	-0.11(-0.50%)
May 17, 2017	22.54	22.58	22.11	22.17	1,840,724	-0.49(-2.14%)
May 16, 2017	22.84	22.84	22.61	22.66	2,554,372	-0.12(-0.52%)
May 15, 2017	22.73	22.80	22.53	22.78	1,439,798	+0.14(+0.61%)
May 12, 2017	22.69	22.77	22.52	22.64	1,223,429	-0.03(-0.12%)
May 11, 2017	22.83	22.84	22.47	22.67	1,281,645	-0.20(-0.88%)
May 10, 2017	22.76	22.92	22.49	22.87	1,473,643	+0.20(+0.89%)
May 09, 2017	22.63	22.72	22.41	22.67	5,081,089	+0.09(+0.41%)
May 08, 2017	22.56	22.63	22.21	22.58	1,779,898	+0.05(+0.24%)
May 05, 2017	22.24	22.24	22.23	22.52	1,350,494	+0.32(+1.45%)
May 04, 2017	22.52	22.52	22.06	22.20	1,601,139	-0.30(-1.34%)
May 03, 2017	22.81	23.36	22.43	22.50	2,110,559	-0.26(-1.13%)
May 02, 2017	22.51	22.80	22.34	22.76	2,626,953	+0.31(+1.39%)
May 01, 2017	22.23	22.55	22.00	22.45	2,212,951	+0.17(+0.74%)
Apr 28, 2017	22.23	22.47	22.11	22.28	2,252,956	+0.01(+0.04%)
Apr 27, 2017	22.81	22.84	21.68	22.27	5,915,719	-1.00(-4.29%)
Apr 26, 2017	24.21	24.21	22.87	23.27	2,567,688	-0.51(-2.16%)
Apr 25, 2017	23.37	23.89	23.05	23.79	1,774,207	+0.49(+2.09%)
Apr 24, 2017	23.55	23.59	23.03	23.30	3,134,776	+0.25(+1.07%)
Apr 21, 2017	23.30	23.42	22.90	23.05	2,727,164	-0.25(-1.06%)
Apr 20, 2017	23.82	23.92	23.25	23.30	2,804,626	-0.35(-1.47%)
Apr 19, 2017	23.97	23.97	23.49	23.65	2,441,704	-0.26(-1.07%)
Apr 18, 2017	23.75	24.05	23.71	23.91	1,553,250	+0.00(+0.00%)
Apr 17, 2017	23.71	24.04	23.67	23.91	1,285,485	+0.28(+1.16%)
Apr 13, 2017	23.92	24.07	23.63	23.63	962,213	-0.25(-1.04%)
Apr 12, 2017	24.18	24.30	23.52	23.88	992,559	-0.18(-0.76%)
Apr 11, 2017	24.17	24.25	23.71	24.06	1,361,353	+0.05(+0.19%)
Apr 10, 2017	23.92	24.08	23.79	24.02	1,135,515	+0.17(+0.69%)
Apr 07, 2017	23.60	23.99	23.49	23.85	1,110,296	+0.25(+1.05%)
Apr 06, 2017	23.75	23.75	23.27	23.60	917,239	-0.05(-0.23%)
Apr 05, 2017	23.81	23.92	23.54	23.66	902,964	-0.05(-0.23%)
Apr 04, 2017	23.30	23.76	23.00	23.71	1,362,418	+0.39(+1.65%)
Apr 03, 2017	23.74	23.86	23.23	23.33	1,837,991	-0.46(-1.93%)
Mar 31, 2017	23.77	23.94	23.59	23.79	1,637,891	-0.17(-0.73%)
Mar 30, 2017	23.76	24.02	23.69	23.96	681,443	+0.10(+0.42%)
Mar 29, 2017	23.97	24.08	23.66	23.86	1,176,141	-0.07(-0.31%)
Mar 28, 2017	24.19	24.26	23.91	23.93	973,004	-0.22(-0.91%)
Mar 27, 2017	23.69	24.26	23.56	24.15	1,385,396	+0.31(+1.31%)
Mar 24, 2017	23.75	23.93	23.66	23.84	1,813,833	+0.16(+0.70%)
Mar 23, 2017	23.74	23.87	23.62	23.68	1,837,085	-0.08(-0.35%)
Mar 22, 2017	23.98	23.98	23.49	23.76	1,445,802	-0.17(-0.69%)
Mar 21, 2017	24.44	24.71	23.89	23.93	1,289,609	-0.39(-1.58%)
Mar 20, 2017	24.30	24.48	24.17	24.31	966,998	+0.09(+0.38%)
Mar 17, 2017	24.31	24.35	24.06	24.22	875,906	-0.10(-0.41%)
Mar 16, 2017	24.06	24.45	23.71	24.32	1,148,119	+0.35(+1.45%)
Mar 15, 2017	23.81	24.04	23.49	23.97	1,048,786	+0.40(+1.71%)
Mar 14, 2017	23.27	23.70	23.14	23.57	1,519,478	+0.15(+0.63%)
Mar 13, 2017	23.65	23.93	23.38	23.42	1,815,329	+0.06(+0.27%)
Mar 10, 2017	23.78	23.78	23.18	23.36	1,823,777	-0.11(-0.47%)
Mar 09, 2017	23.39	23.78	23.21	23.47	1,258,830	+0.01(+0.04%)
Mar 08, 2017	22.96	23.54	22.92	23.46	1,898,178	-0.13(-0.54%)
Mar 07, 2017	23.58	23.79	23.52	23.59	934,152	-0.22(-0.92%)
Mar 06, 2017	23.64	23.88	23.46	23.81	882,423	+0.11(+0.46%)
Mar 03, 2017	23.66	24.03	23.38	23.70	1,302,079	+0.25(+1.06%)
Mar 02, 2017	23.49	23.51	23.24	23.45	918,999	-0.18(-0.78%)

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.