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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	6.247	6.257	5.981	6.010	2,333,223	-0.18(-2.91%)
Aug 30, 2022	6.342	6.404	6.133	6.190	922,392	-0.14(-2.25%)
Aug 29, 2022	6.446	6.551	6.318	6.332	976,516	-0.15(-2.34%)
Aug 26, 2022	6.598	6.684	6.428	6.484	1,418,739	-0.15(-2.29%)
Aug 25, 2022	6.551	6.636	6.494	6.636	1,579,636	+0.14(+2.19%)
Aug 24, 2022	6.503	6.579	6.456	6.494	1,226,114	-0.01(-0.15%)
Aug 23, 2022	6.446	6.551	6.427	6.503	1,111,189	+0.09(+1.33%)
Aug 22, 2022	6.560	6.598	6.408	6.418	1,209,378	-0.29(-4.38%)
Aug 19, 2022	6.750	6.760	6.665	6.712	801,149	-0.12(-1.81%)
Aug 18, 2022	6.731	6.864	6.541	6.836	1,238,589	+0.10(+1.55%)
Aug 17, 2022	7.026	7.035	6.665	6.731	1,536,007	-0.35(-4.96%)
Aug 16, 2022	7.120	7.120	6.973	7.082	1,663,027	-0.01(-0.13%)
Aug 15, 2022	7.045	7.125	7.026	7.092	1,189,631	+0.00(+0.00%)
Aug 12, 2022	7.026	7.139	6.964	7.092	1,933,166	+0.12(+1.77%)
Aug 11, 2022	7.139	7.196	6.931	6.969	1,577,193	-0.15(-2.13%)
Aug 10, 2022	7.073	7.263	7.007	7.120	3,693,899	+0.16(+2.32%)
Aug 09, 2022	7.054	7.054	6.902	6.959	819,282	-0.09(-1.35%)
Aug 08, 2022	6.969	7.187	6.969	7.054	2,271,714	+0.09(+1.36%)
Aug 05, 2022	7.026	7.120	6.874	6.959	2,290,051	-0.13(-1.87%)
Aug 04, 2022	7.026	7.177	7.026	7.092	1,751,644	+0.04(+0.54%)
Aug 03, 2022	7.045	7.135	7.011	7.054	1,537,239	+0.02(+0.27%)
Aug 02, 2022	7.367	7.415	7.035	7.035	1,675,045	-0.35(-4.76%)
Aug 01, 2022	7.329	7.595	7.306	7.386	2,892,434	-0.04(-0.51%)
Jul 29, 2022	7.462	7.576	7.358	7.424	1,590,937	-0.03(-0.38%)
Jul 28, 2022	7.206	7.567	7.177	7.453	3,128,962	+0.17(+2.35%)
Jul 27, 2022	7.320	7.377	7.007	7.282	1,453,012	+0.12(+1.72%)
Jul 26, 2022	7.367	7.453	7.082	7.158	1,722,240	-0.30(-4.07%)
Jul 25, 2022	7.538	7.576	7.415	7.462	868,955	-0.05(-0.63%)
Jul 22, 2022	7.614	7.681	7.453	7.510	650,575	-0.07(-0.88%)
Jul 21, 2022	7.595	7.719	7.424	7.576	862,281	-0.07(-0.87%)
Jul 20, 2022	7.652	7.776	7.614	7.643	1,142,195	+0.05(+0.63%)
Jul 19, 2022	7.681	7.757	7.505	7.595	854,198	+0.00(+0.00%)
Jul 18, 2022	7.662	7.738	7.548	7.595	495,899	+0.06(+0.76%)
Jul 15, 2022	7.538	7.600	7.415	7.538	539,631	+0.15(+2.06%)
Jul 14, 2022	7.282	7.405	7.206	7.386	1,010,352	-0.03(-0.38%)
Jul 13, 2022	7.339	7.491	7.244	7.415	1,208,473	+0.00(+0.00%)
Jul 12, 2022	7.329	7.543	7.329	7.415	705,117	+0.06(+0.77%)
Jul 11, 2022	7.472	7.481	7.206	7.358	2,051,259	-0.23(-3.00%)
Jul 08, 2022	7.595	7.690	7.505	7.586	1,001,151	-0.01(-0.12%)
Jul 07, 2022	7.690	7.728	7.567	7.595	1,234,811	-0.05(-0.62%)
Jul 06, 2022	7.728	7.747	7.543	7.643	1,108,216	-0.08(-0.98%)
Jul 05, 2022	7.851	7.851	7.453	7.719	806,841	-0.13(-1.69%)
Jul 01, 2022	7.709	7.875	7.609	7.851	1,038,588	+0.09(+1.10%)
Jun 30, 2022	8.013	8.079	7.757	7.766	3,572,150	-0.45(-5.43%)
Jun 29, 2022	8.231	8.279	8.084	8.212	914,178	-0.03(-0.35%)
Jun 28, 2022	8.383	8.488	8.222	8.241	1,280,001	+0.04(+0.46%)
Jun 27, 2022	8.317	8.355	8.094	8.203	733,028	-0.06(-0.69%)
Jun 24, 2022	8.060	8.326	8.003	8.260	1,217,989	+0.29(+3.69%)
Jun 23, 2022	8.108	8.136	7.885	7.965	1,071,807	-0.09(-1.06%)
Jun 22, 2022	7.946	8.170	7.937	8.051	627,313	-0.01(-0.12%)
Jun 21, 2022	8.098	8.127	7.975	8.060	897,020	+0.02(+0.24%)
Jun 17, 2022	7.643	8.051	7.633	8.041	1,548,653	+0.37(+4.83%)
Jun 16, 2022	7.671	7.757	7.420	7.671	2,118,615	-0.15(-1.94%)
Jun 15, 2022	7.728	7.932	7.719	7.823	2,121,960	+0.19(+2.49%)
Jun 14, 2022	7.956	7.965	7.590	7.633	1,027,505	-0.28(-3.48%)
Jun 13, 2022	7.965	8.041	7.666	7.908	1,973,209	-0.39(-4.69%)
Jun 10, 2022	8.554	8.602	8.298	8.298	1,094,197	-0.41(-4.69%)
Jun 09, 2022	8.820	8.967	8.673	8.706	607,338	-0.28(-3.17%)
Jun 08, 2022	8.991	9.119	8.886	8.991	604,874	-0.03(-0.32%)
Jun 07, 2022	8.734	9.048	8.592	9.019	1,136,521	+0.16(+1.82%)
Jun 06, 2022	9.105	9.238	8.839	8.858	1,308,341	-0.31(-3.42%)
Jun 03, 2022	9.333	9.333	9.095	9.171	1,103,403	-0.29(-3.11%)
Jun 02, 2022	9.314	9.560	9.285	9.465	1,293,156	-0.04(-0.40%)