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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	33.71	34.13	33.49	34.03	713,940	+0.25(+0.73%)
Nov 26, 2014	33.47	33.78	33.78	33.78	810,763	+0.36(+1.06%)
Nov 25, 2014	33.75	34.00	33.39	33.43	1,091,442	-0.27(-0.81%)
Nov 24, 2014	34.00	34.07	33.58	33.70	760,097	-0.11(-0.32%)
Nov 21, 2014	33.81	34.21	33.68	33.81	1,402,176	+0.40(+1.20%)
Nov 20, 2014	33.30	33.57	33.28	33.41	773,727	-0.12(-0.35%)
Nov 19, 2014	32.76	33.56	32.76	33.53	1,193,472	+0.63(+1.91%)
Nov 18, 2014	32.71	33.16	32.71	32.90	2,188,033	+0.19(+0.58%)
Nov 17, 2014	32.50	32.90	32.48	32.71	666,545	+0.14(+0.42%)
Nov 14, 2014	32.27	32.71	32.06	32.57	590,702	+0.15(+0.48%)
Nov 13, 2014	31.95	32.46	31.95	32.42	858,633	+0.31(+0.96%)
Nov 12, 2014	31.93	32.29	31.91	32.11	1,005,767	-0.10(-0.31%)
Nov 11, 2014	32.25	32.47	32.05	32.21	491,255	-0.02(-0.06%)
Nov 10, 2014	31.94	32.23	31.90	32.23	1,136,542	+0.18(+0.57%)
Nov 07, 2014	31.76	32.12	31.73	32.04	1,317,060	+0.16(+0.51%)
Nov 06, 2014	32.23	32.58	31.82	31.88	1,155,900	-0.27(-0.85%)
Nov 05, 2014	32.04	32.21	31.41	32.15	1,233,905	+0.25(+0.77%)
Nov 04, 2014	32.61	32.61	31.88	31.91	1,229,610	-0.87(-2.67%)
Nov 03, 2014	32.93	33.01	32.63	32.78	1,499,366	-0.15(-0.44%)
Oct 31, 2014	32.41	32.96	32.41	32.93	2,180,075	+0.56(+1.75%)
Oct 30, 2014	31.59	32.44	31.59	32.36	1,252,483	+0.59(+1.86%)
Oct 29, 2014	31.64	31.86	31.42	31.77	1,482,201	+0.13(+0.40%)
Oct 28, 2014	30.84	31.78	30.82	31.64	1,662,837	+0.85(+2.75%)
Oct 27, 2014	29.94	30.83	29.92	30.80	1,663,319	+0.87(+2.92%)
Oct 24, 2014	31.48	31.64	29.88	29.92	2,000,661	-1.34(-4.28%)
Oct 23, 2014	30.92	31.33	30.90	31.26	831,712	+0.42(+1.36%)
Oct 22, 2014	31.34	31.34	30.84	30.84	895,509	-0.32(-1.02%)
Oct 21, 2014	30.60	31.35	30.55	31.16	1,399,290	+0.77(+2.55%)
Oct 20, 2014	30.11	30.59	29.99	30.39	1,563,091	+0.30(+1.00%)
Oct 17, 2014	30.29	30.49	30.15	30.09	1,689,551	-0.01(-0.03%)
Oct 16, 2014	30.13	30.54	30.03	30.09	2,128,817	-0.47(-1.55%)
Oct 15, 2014	30.04	30.61	29.95	30.57	2,111,174	+0.27(+0.90%)
Oct 14, 2014	30.33	30.85	30.25	30.29	2,039,170	+0.14(+0.45%)
Oct 13, 2014	31.26	31.27	30.05	30.16	3,913,977	-0.86(-2.76%)
Oct 10, 2014	31.62	31.93	30.58	31.01	2,236,550	-0.71(-2.24%)
Oct 09, 2014	31.90	32.03	31.51	31.73	1,556,796	-0.16(-0.51%)
Oct 08, 2014	30.98	31.93	30.95	31.89	1,615,854	+0.80(+2.58%)
Oct 07, 2014	31.34	31.46	31.05	31.09	1,033,673	-0.27(-0.87%)
Oct 06, 2014	31.57	31.95	31.35	31.36	1,523,684	+0.16(+0.53%)
Oct 03, 2014	31.05	31.48	30.89	31.20	1,030,810	+0.20(+0.65%)
Oct 02, 2014	30.38	31.07	30.14	31.00	1,701,686	+0.64(+2.10%)
Oct 01, 2014	30.86	30.91	30.25	30.36	1,493,400	-0.51(-1.65%)
Sep 30, 2014	30.61	31.12	30.61	30.87	2,001,225	+0.22(+0.71%)
Sep 29, 2014	30.59	30.81	30.31	30.65	1,919,913	-0.24(-0.77%)
Sep 26, 2014	30.88	31.06	30.80	30.89	1,315,174	-0.03(-0.09%)
Sep 25, 2014	31.31	31.54	30.91	30.91	1,103,060	-0.55(-1.74%)
Sep 24, 2014	31.68	31.68	31.43	31.46	1,987,475	-0.05(-0.14%)
Sep 23, 2014	31.13	32.01	31.11	31.51	2,630,143	+0.26(+0.85%)
Sep 22, 2014	32.02	32.12	31.04	31.24	1,686,983	-0.93(-2.89%)
Sep 19, 2014	32.40	32.47	31.94	32.17	2,296,089	-0.10(-0.31%)
Sep 18, 2014	32.23	32.44	31.94	32.27	4,296,048	+0.21(+0.65%)
Sep 17, 2014	32.35	32.52	31.94	32.06	3,797,712	-0.15(-0.45%)
Sep 16, 2014	31.83	32.58	31.83	32.21	3,376,182	+0.41(+1.29%)
Sep 15, 2014	32.25	32.26	31.76	31.80	1,722,490	-0.36(-1.11%)
Sep 12, 2014	32.53	32.70	32.10	32.15	2,361,077	-0.37(-1.15%)
Sep 11, 2014	32.53	32.70	32.27	32.53	2,972,082	-0.40(-1.22%)
Sep 10, 2014	32.77	33.05	32.49	32.93	843,126	+0.20(+0.61%)
Sep 09, 2014	33.23	33.34	32.55	32.73	1,456,661	-0.68(-2.05%)
Sep 08, 2014	33.82	33.96	33.36	33.41	828,327	-0.45(-1.32%)
Sep 05, 2014	33.75	34.08	33.61	33.86	721,922	+0.16(+0.49%)
Sep 04, 2014	33.85	33.99	33.60	33.69	699,912	-0.17(-0.51%)
Sep 03, 2014	34.09	34.14	33.68	33.87	1,230,781	-0.04(-0.11%)