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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	16.51	16.70	16.30	16.36	1,567,174	-0.25(-1.50%)
Sep 27, 2018	16.53	16.75	16.32	16.61	1,103,128	+0.09(+0.56%)
Sep 26, 2018	16.93	17.02	16.45	16.52	1,562,997	-0.42(-2.45%)
Sep 25, 2018	17.06	17.20	16.84	16.94	976,025	-0.15(-0.86%)
Sep 24, 2018	17.07	17.16	16.84	17.08	820,252	+0.00(+0.00%)
Sep 21, 2018	17.18	17.52	16.92	17.08	1,926,636	-0.15(-0.86%)
Sep 20, 2018	17.37	17.49	17.08	17.23	810,830	-0.08(-0.48%)
Sep 19, 2018	17.54	17.54	17.25	17.32	1,315,549	+0.00(+0.00%)
Sep 18, 2018	17.15	17.59	17.15	17.32	1,238,321	+0.15(+0.86%)
Sep 17, 2018	17.05	17.48	16.99	17.17	1,219,401	+0.06(+0.38%)
Sep 14, 2018	17.07	17.17	16.81	17.10	1,280,449	+0.11(+0.65%)
Sep 13, 2018	16.73	17.19	16.73	16.99	1,523,459	+0.28(+1.66%)
Sep 12, 2018	16.35	16.93	16.34	16.72	1,343,783	+0.40(+2.43%)
Sep 11, 2018	16.09	16.47	15.79	16.32	1,534,692	+0.13(+0.80%)
Sep 10, 2018	16.42	16.48	16.02	16.19	976,919	-0.21(-1.29%)
Sep 07, 2018	15.94	16.59	15.93	16.40	2,014,334	+0.39(+2.42%)
Sep 06, 2018	16.07	16.16	15.90	16.01	828,278	+0.01(+0.06%)
Sep 05, 2018	16.07	16.22	15.77	16.01	949,913	-0.15(-0.91%)
Sep 04, 2018	16.46	16.46	16.13	16.15	758,833	-0.46(-2.78%)
Aug 31, 2018		16.61	16.61	16.61	0	+0.28(+1.69%)
Aug 30, 2018	16.84	16.90	16.25	16.34	842,341	-0.64(-3.75%)
Aug 29, 2018	16.71	17.18	16.43	16.97	2,395,293	+0.24(+1.43%)
Aug 28, 2018	17.18	17.20	16.62	16.73	995,389	-0.43(-2.53%)
Aug 27, 2018	17.00	17.40	16.96	17.17	3,024,350	+0.30(+1.81%)
Aug 24, 2018	16.93	17.14	16.81	16.86	767,272	-0.01(-0.05%)
Aug 23, 2018	17.02	17.20	16.83	16.87	1,032,544	-0.17(-0.97%)
Aug 22, 2018	16.97	17.11	16.84	17.04	2,615,250	+0.06(+0.38%)
Aug 21, 2018	16.99	17.16	16.92	16.97	1,923,425	+0.06(+0.38%)
Aug 20, 2018	16.71	16.95	16.71	16.91	582,975	+0.14(+0.83%)
Aug 17, 2018	16.96	17.08	16.48	16.77	754,806	-0.25(-1.46%)
Aug 16, 2018	16.94	17.13	16.92	17.02	963,149	+0.18(+1.10%)
Aug 15, 2018	17.00	17.26	16.72	16.84	1,012,774	-0.38(-2.20%)
Aug 14, 2018	17.09	17.35	17.04	17.21	532,881	+0.29(+1.69%)
Aug 13, 2018	17.22	17.32	16.91	16.93	678,610	-0.30(-1.71%)
Aug 10, 2018	17.28	17.48	16.99	17.22	1,079,796	-0.30(-1.74%)
Aug 09, 2018	19.57	19.57	17.31	17.53	1,775,799	-0.90(-4.90%)
Aug 08, 2018	18.42	18.46	18.26	18.43	508,644	+0.02(+0.10%)
Aug 07, 2018	18.47	18.57	18.35	18.41	1,303,929	-0.01(-0.05%)
Aug 06, 2018	18.44	18.58	18.27	18.42	694,538	+0.05(+0.25%)
Aug 03, 2018	18.16	18.46	18.16	18.38	573,882	+0.28(+1.53%)
Aug 02, 2018	18.16	18.21	18.03	18.10	662,890	-0.26(-1.41%)
Aug 01, 2018	18.24	18.38	18.11	18.36	589,603	+0.02(+0.10%)
Jul 31, 2018	18.58	18.59	18.29	18.34	870,277	-0.15(-0.80%)
Jul 30, 2018	18.45	18.62	18.31	18.49	1,021,915	+0.05(+0.25%)
Jul 27, 2018	18.45	18.51	18.38	18.44	1,244,568	+0.02(+0.10%)
Jul 26, 2018	18.39	18.75	18.34	18.42	1,239,922	+0.00(+0.00%)
Jul 25, 2018	18.39	18.61	18.37	18.42	1,168,273	-0.03(-0.15%)
Jul 24, 2018	18.39	18.51	18.34	18.45	1,495,529	+0.11(+0.60%)
Jul 23, 2018	18.46	18.63	18.30	18.34	2,127,325	-0.12(-0.65%)
Jul 20, 2018	18.71	18.76	18.37	18.46	2,610,430	-0.23(-1.23%)
Jul 19, 2018	19.06	19.34	18.65	18.69	1,841,876	-0.56(-2.92%)
Jul 18, 2018	19.34	19.48	19.22	19.25	3,359,807	-0.10(-0.52%)
Jul 17, 2018	19.40	19.75	19.31	19.35	3,203,679	-0.10(-0.52%)
Jul 16, 2018	18.91	19.47	18.75	19.46	2,173,205	+0.67(+3.59%)
Jul 13, 2018	18.84	18.96	18.62	18.78	2,426,056	-0.11(-0.59%)
Jul 12, 2018	19.33	19.33	18.84	18.89	3,080,469	-0.30(-1.54%)
Jul 11, 2018	18.77	19.35	18.64	19.19	3,197,447	+0.40(+2.11%)
Jul 10, 2018	18.45	19.14	18.42	18.79	2,947,403	+0.71(+3.93%)
Jul 09, 2018	18.32	18.41	18.05	18.08	1,510,634	-0.03(-0.15%)
Jul 06, 2018	17.70	18.18	17.67	18.11	1,715,500	+0.30(+1.71%)
Jul 05, 2018	17.59	17.93	17.53	17.80	5,711,862	+0.41(+2.33%)
Jul 03, 2018		17.40	17.40	17.40	0	+0.39(+2.28%)