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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		16.63	16.63	16.63	0	+0.28(+1.69%)
Aug 30, 2018	16.86	16.92	16.26	16.35	841,503	-0.64(-3.75%)
Aug 29, 2018	16.72	17.19	16.45	16.99	2,392,910	+0.24(+1.43%)
Aug 28, 2018	17.19	17.22	16.64	16.75	994,399	-0.43(-2.53%)
Aug 27, 2018	17.02	17.42	16.97	17.18	3,021,341	+0.30(+1.81%)
Aug 24, 2018	16.94	17.16	16.82	16.88	766,509	-0.01(-0.05%)
Aug 23, 2018	17.04	17.22	16.84	16.89	1,031,517	-0.17(-0.97%)
Aug 22, 2018	16.99	17.13	16.86	17.06	2,612,648	+0.06(+0.38%)
Aug 21, 2018	17.01	17.18	16.94	16.99	1,921,512	+0.06(+0.38%)
Aug 20, 2018	16.72	16.96	16.72	16.93	582,395	+0.14(+0.83%)
Aug 17, 2018	16.98	17.09	16.50	16.79	754,055	-0.25(-1.46%)
Aug 16, 2018	16.95	17.15	16.94	17.04	962,191	+0.18(+1.10%)
Aug 15, 2018	17.02	17.28	16.73	16.85	1,011,767	-0.38(-2.20%)
Aug 14, 2018	17.11	17.37	17.06	17.23	532,351	+0.29(+1.69%)
Aug 13, 2018	17.24	17.34	16.93	16.94	677,935	-0.30(-1.71%)
Aug 10, 2018	17.30	17.50	17.01	17.24	1,078,722	-0.30(-1.74%)
Aug 09, 2018	19.59	19.59	17.32	17.54	1,774,032	-0.91(-4.91%)
Aug 08, 2018	18.44	18.48	18.27	18.45	508,138	+0.02(+0.10%)
Aug 07, 2018	18.49	18.59	18.37	18.43	1,302,632	-0.01(-0.05%)
Aug 06, 2018	18.46	18.60	18.29	18.44	693,847	+0.05(+0.25%)
Aug 03, 2018	18.18	18.48	18.18	18.39	573,311	+0.28(+1.53%)
Aug 02, 2018	18.18	18.23	18.04	18.12	662,231	-0.26(-1.41%)
Aug 01, 2018	18.26	18.40	18.13	18.38	589,016	+0.02(+0.10%)
Jul 31, 2018	18.60	18.61	18.31	18.36	869,411	-0.15(-0.80%)
Jul 30, 2018	18.47	18.64	18.33	18.51	1,020,898	+0.05(+0.25%)
Jul 27, 2018	18.47	18.53	18.40	18.46	1,243,330	+0.02(+0.10%)
Jul 26, 2018	18.41	18.77	18.36	18.44	1,238,689	+0.00(+0.00%)
Jul 25, 2018	18.41	18.63	18.39	18.44	1,167,111	-0.03(-0.15%)
Jul 24, 2018	18.41	18.53	18.36	18.47	1,494,042	+0.11(+0.60%)
Jul 23, 2018	18.48	18.65	18.32	18.36	2,125,209	-0.12(-0.65%)
Jul 20, 2018	18.73	18.78	18.39	18.48	2,607,834	-0.23(-1.23%)
Jul 19, 2018	19.08	19.36	18.67	18.71	1,840,044	-0.56(-2.92%)
Jul 18, 2018	19.36	19.50	19.23	19.27	3,356,464	-0.10(-0.52%)
Jul 17, 2018	19.42	19.77	19.33	19.37	3,200,492	-0.10(-0.52%)
Jul 16, 2018	18.93	19.49	18.77	19.47	2,171,043	+0.67(+3.59%)
Jul 13, 2018	18.86	18.98	18.64	18.80	2,423,643	-0.11(-0.59%)
Jul 12, 2018	19.35	19.35	18.86	18.91	3,077,404	-0.30(-1.54%)
Jul 11, 2018	18.79	19.37	18.66	19.21	3,194,266	+0.40(+2.11%)
Jul 10, 2018	18.47	19.16	18.44	18.81	2,944,471	+0.71(+3.93%)
Jul 09, 2018	18.34	18.43	18.07	18.10	1,509,132	-0.03(-0.15%)
Jul 06, 2018	17.72	18.20	17.69	18.13	1,713,793	+0.30(+1.71%)
Jul 05, 2018	17.61	17.95	17.55	17.82	5,706,180	+0.41(+2.33%)
Jul 03, 2018		17.42	17.42	17.42	0	+0.39(+2.28%)
Jul 02, 2018	17.30	17.33	16.88	17.03	1,066,412	-0.47(-2.69%)
Jun 29, 2018	17.36	17.78	17.16	17.50	1,840,119	+0.30(+1.72%)
Jun 28, 2018	16.91	17.44	16.91	17.20	1,324,201	+0.28(+1.64%)
Jun 27, 2018	16.74	17.20	16.63	16.93	1,472,284	+0.17(+0.99%)
Jun 26, 2018	16.71	16.93	16.46	16.76	1,584,885	+0.02(+0.11%)
Jun 25, 2018	16.67	16.82	16.38	16.74	984,433	+0.21(+1.29%)
Jun 22, 2018	16.34	16.63	16.28	16.53	1,903,887	+0.37(+2.29%)
Jun 21, 2018	16.23	16.61	16.13	16.16	1,433,354	-0.69(-4.11%)
Jun 20, 2018	16.58	16.97	16.46	16.85	1,453,445	+0.47(+2.88%)
Jun 19, 2018	16.46	16.70	16.21	16.38	1,103,465	-0.11(-0.67%)
Jun 18, 2018	14.77	16.70	14.77	16.49	845,358	-0.18(-1.11%)
Jun 15, 2018		16.73	16.59	16.68	2,226,021	-0.06(-0.33%)
Jun 14, 2018	16.16	16.77	16.16	16.73	2,654,785	+0.62(+3.84%)
Jun 13, 2018	16.07	16.52	16.04	16.11	1,682,877	+0.06(+0.40%)
Jun 12, 2018	15.97	16.17	15.96	16.05	1,226,704	+0.09(+0.58%)
Jun 11, 2018	16.01	16.21	15.89	15.96	1,730,484	-0.06(-0.40%)
Jun 08, 2018	15.85	16.13	15.63	16.02	1,455,116	+0.20(+1.28%)
Jun 07, 2018	15.73	16.09	15.66	15.82	2,614,822	+0.12(+0.77%)
Jun 06, 2018		15.83		15.70	3,095,261	+0.13(+0.83%)
Jun 05, 2018	15.77	15.85	15.41	15.57	1,539,121	-0.30(-1.92%)
Jun 04, 2018	16.05	16.05	15.61	15.87	1,198,736	-0.06(-0.41%)

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.