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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	8.369	8.686	8.369	8.668	5,591,477	-0.04(-0.43%)
May 30, 2019	8.854	8.892	8.668	8.705	2,150,325	-0.14(-1.58%)
May 29, 2019	8.621	8.873	8.523	8.845	1,813,837	+0.20(+2.36%)
May 28, 2019	8.696	8.733	8.484	8.641	2,433,535	-0.03(-0.32%)
May 24, 2019	8.512	8.687	8.512	8.669	1,827,047	+0.21(+2.51%)
May 23, 2019	8.345	8.650	8.281	8.456	1,558,963	+0.06(+0.66%)
May 22, 2019	8.262	8.419	8.239	8.401	1,966,867	+0.09(+1.11%)
May 21, 2019	8.780	8.780	8.271	8.308	2,600,551	-0.47(-5.37%)
May 20, 2019	8.761	8.798	8.678	8.780	3,011,941	+0.00(+0.00%)
May 17, 2019	8.659	8.826	8.641	8.780	5,852,179	+0.05(+0.53%)
May 16, 2019	8.687	8.812	8.604	8.733	3,095,507	+0.02(+0.21%)
May 15, 2019	8.308	8.789	8.281	8.715	3,531,109	+0.34(+4.08%)
May 14, 2019	8.225	8.465	8.197	8.373	1,797,274	+0.19(+2.37%)
May 13, 2019	8.336	8.359	8.077	8.179	2,621,107	-0.32(-3.80%)
May 10, 2019	8.567	8.567	8.327	8.502	2,717,361	-0.05(-0.54%)
May 09, 2019	8.733	8.780	8.502	8.549	3,554,218	-0.26(-2.94%)
May 08, 2019	8.863	8.951	8.752	8.807	2,335,770	-0.06(-0.73%)
May 07, 2019	8.927	8.946	8.752	8.872	2,140,481	-0.15(-1.64%)
May 06, 2019	9.075	9.094	8.946	9.020	4,311,984	-0.14(-1.51%)
May 03, 2019	9.223	9.297	9.112	9.159	3,480,966	-0.02(-0.20%)
May 02, 2019	9.242	9.269	9.112	9.177	2,612,124	-0.06(-0.60%)
May 01, 2019	9.325	9.408	9.205	9.232	6,343,987	-0.14(-1.48%)
Apr 30, 2019	9.454	9.584	9.297	9.371	2,659,861	-0.06(-0.59%)
Apr 29, 2019	9.759	9.815	9.417	9.427	1,367,381	-0.30(-3.13%)
Apr 26, 2019	9.463	9.736	9.463	9.731	3,185,349	+0.25(+2.63%)
Apr 25, 2019	9.473	9.519	9.371	9.482	2,267,653	-0.03(-0.29%)
Apr 24, 2019	9.611	9.713	9.269	9.510	2,247,128	-0.23(-2.37%)
Apr 23, 2019	9.722	9.796	9.611	9.741	1,607,926	-0.03(-0.28%)
Apr 22, 2019	9.870	9.926	9.685	9.768	1,298,129	-0.17(-1.67%)
Apr 18, 2019	9.963	10.05	9.893	9.935	1,160,719	-0.04(-0.37%)
Apr 17, 2019	9.898	10.03	9.861	9.972	2,839,972	+0.05(+0.47%)
Apr 16, 2019	9.639	9.935	9.611	9.926	1,863,322	+0.25(+2.58%)
Apr 15, 2019	9.879	9.879	9.630	9.676	1,522,532	-0.18(-1.78%)
Apr 12, 2019	10.07	10.13	9.842	9.852	1,486,741	-0.15(-1.48%)
Apr 11, 2019	10.27	10.29	9.990	9.999	1,938,782	-0.26(-2.52%)
Apr 10, 2019	10.20	10.40	10.19	10.26	3,993,786	+0.10(+1.00%)
Apr 09, 2019	10.18	10.30	10.11	10.16	3,250,774	+0.00(+0.00%)
Apr 08, 2019	10.16	10.22	9.796	10.16	3,908,090	-0.02(-0.18%)
Apr 05, 2019	10.21	10.46	10.08	10.18	10,263,171	-0.02(-0.18%)
Apr 04, 2019	10.13	10.24	10.10	10.19	5,096,475	+0.07(+0.73%)
Apr 03, 2019	10.16	10.27	10.03	10.12	2,946,490	+0.00(+0.00%)
Apr 02, 2019	10.46	10.55	10.09	10.12	4,178,107	-0.34(-3.27%)
Apr 01, 2019	10.30	10.58	10.27	10.46	2,632,886	+0.24(+2.35%)
Mar 29, 2019	9.898	10.22	9.898	10.22	2,471,843	+0.33(+3.36%)
Mar 28, 2019	10.06	10.10	9.574	9.889	3,560,977	-0.22(-2.19%)
Mar 27, 2019	9.898	10.18	9.898	10.11	4,024,448	+0.23(+2.34%)
Mar 26, 2019	9.787	9.953	9.741	9.879	1,585,238	+0.12(+1.23%)
Mar 25, 2019	9.824	9.898	9.667	9.759	2,218,699	-0.06(-0.56%)
Mar 22, 2019	10.14	10.14	9.805	9.815	2,965,909	-0.40(-3.89%)
Mar 21, 2019	10.17	10.29	10.12	10.21	2,885,428	+0.03(+0.27%)
Mar 20, 2019	10.17	10.22	10.05	10.18	2,337,598	+0.00(+0.00%)
Mar 19, 2019	10.36	10.54	10.17	10.18	2,415,690	-0.11(-1.08%)
Mar 18, 2019	10.25	10.34	10.18	10.30	2,425,247	+0.04(+0.36%)
Mar 15, 2019	10.25	10.34	10.16	10.26	1,290,240	+0.09(+0.91%)
Mar 14, 2019	10.12	10.26	10.06	10.17	4,933,028	+0.01(+0.09%)
Mar 13, 2019	10.13	10.31	10.08	10.16	6,873,289	+0.07(+0.73%)
Mar 12, 2019	9.805	10.16	9.805	10.08	4,244,801	+0.31(+3.12%)
Mar 11, 2019	9.574	9.889	9.556	9.778	2,364,936	+0.26(+2.72%)
Mar 08, 2019	9.500	9.611	9.408	9.519	3,234,258	-0.03(-0.29%)
Mar 07, 2019	9.695	9.805	9.510	9.547	2,905,946	-0.10(-1.05%)
Mar 06, 2019	10.12	10.18	9.639	9.648	4,172,387	-0.50(-4.92%)
Mar 05, 2019	10.38	10.44	10.07	10.15	3,521,535	-0.28(-2.66%)
Mar 04, 2019	10.57	10.67	10.41	10.42	3,496,196	-0.13(-1.23%)

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.