TV: Historical Prices for TELVISA S.A.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	20.86	20.95	20.72	20.76	1,985,500	20.76
19-Nov-09	20.98	21.01	20.69	20.96	1,872,000	20.96
18-Nov-09	21.32	21.32	20.95	21.00	1,817,500	21.00
17-Nov-09	21.77	21.86	20.98	21.19	3,649,700	21.19
16-Nov-09	21.29	22.16	21.24	22.13	3,356,300	22.13
13-Nov-09	21.23	21.44	20.96	21.05	2,476,600	21.05
12-Nov-09	21.59	21.62	21.03	21.24	2,196,600	21.24
11-Nov-09	21.33	21.69	21.20	21.60	1,933,700	21.60
10-Nov-09	20.75	21.24	20.75	21.15	2,049,800	21.15
9-Nov-09	20.79	21.29	20.59	21.05	2,858,800	21.05
6-Nov-09	20.35	20.76	20.28	20.53	1,495,400	20.53
5-Nov-09	19.91	20.61	19.88	20.60	2,130,900	20.60
4-Nov-09	19.66	20.28	19.65	19.87	2,445,600	19.87
3-Nov-09	19.07	19.58	19.03	19.52	1,624,000	19.52
2-Nov-09	19.40	19.93	19.35	19.79	2,567,000	19.79
30-Oct-09	20.37	20.42	19.20	19.36	2,506,200	19.36
29-Oct-09	20.08	20.37	19.84	20.37	2,071,900	20.37
28-Oct-09	20.16	20.27	19.75	19.80	6,123,000	19.80
27-Oct-09	20.92	20.92	20.03	20.19	4,869,300	20.19
26-Oct-09	20.34	20.69	20.28	20.44	5,208,900	20.44
23-Oct-09	20.34	21.05	20.15	20.29	5,126,400	20.29
22-Oct-09	20.55	20.65	20.13	20.32	2,946,700	20.32
21-Oct-09	20.40	20.82	19.59	20.42	5,209,300	20.42
20-Oct-09	19.67	20.05	19.45	19.96	3,591,400	19.96
19-Oct-09	19.29	19.74	19.00	19.70	1,587,800	19.70
16-Oct-09	19.25	19.33	19.03	19.17	2,210,300	19.17
15-Oct-09	19.28	19.46	19.16	19.37	1,986,300	19.37
14-Oct-09	19.25	19.43	19.13	19.39	2,559,400	19.39
13-Oct-09	18.95	19.23	18.84	19.06	2,477,900	19.06
12-Oct-09	18.86	18.99	18.74	18.98	1,916,800	18.98
9-Oct-09	18.35	18.76	18.34	18.61	2,017,100	18.61
8-Oct-09	18.18	18.75	18.18	18.50	2,432,300	18.50
7-Oct-09	17.91	18.21	17.84	18.11	2,327,800	18.11
6-Oct-09	18.13	18.35	17.94	18.02	3,434,700	18.02
5-Oct-09	17.89	18.09	17.72	18.02	3,242,300	18.02
2-Oct-09	17.72	17.98	17.58	17.74	3,640,300	17.74
1-Oct-09	18.26	18.60	17.92	17.92	5,831,200	17.92
30-Sep-09	18.79	18.81	18.51	18.59	6,452,200	18.59
29-Sep-09	18.42	18.82	18.40	18.71	4,820,600	18.71
28-Sep-09	18.24	18.67	18.10	18.42	1,854,100	18.42
25-Sep-09	17.88	18.07	17.78	17.98	1,560,500	17.98
24-Sep-09	18.11	18.44	17.84	17.99	2,299,300	17.99
23-Sep-09	18.91	19.02	18.26	18.27	1,561,800	18.27
22-Sep-09	18.67	18.94	18.63	18.69	3,947,900	18.69
21-Sep-09	18.57	18.64	18.40	18.59	2,888,200	18.59
18-Sep-09	18.40	18.64	18.39	18.63	2,960,700	18.63
17-Sep-09	18.56	18.60	18.29	18.45	3,970,100	18.45
16-Sep-09	18.40	18.73	18.27	18.58	4,652,500	18.58
15-Sep-09	17.98	18.32	17.89	18.32	6,022,300	18.32
14-Sep-09	17.94	17.99	17.80	17.98	5,354,200	17.98
11-Sep-09	17.93	18.05	17.62	18.03	5,757,400	18.03
10-Sep-09	17.39	17.79	17.39	17.78	9,513,800	17.78
9-Sep-09	17.54	17.94	17.29	17.48	3,706,500	17.48
8-Sep-09	17.45	17.69	17.04	17.60	3,506,700	17.60
4-Sep-09	16.88	17.13	16.80	17.03	6,111,300	17.03
3-Sep-09	16.83	17.07	16.75	16.79	3,024,200	16.79
2-Sep-09	16.91	17.11	16.73	16.76	1,691,200	16.76
1-Sep-09	17.36	17.58	16.80	16.93	2,500,600	16.93
31-Aug-09	17.48	17.65	17.37	17.48	1,101,500	17.48
28-Aug-09	17.87	17.96	17.73	17.83	3,645,200	17.83
27-Aug-09	17.76	17.94	17.59	17.90	5,614,100	17.90
26-Aug-09	17.70	17.82	17.53	17.78	1,763,100	17.78
25-Aug-09	18.05	18.13	17.62	17.67	3,538,200	17.67
24-Aug-09	18.23	18.36	17.95	18.05	1,754,800	18.05
21-Aug-09	17.85	18.11	17.83	18.07	4,944,300	18.07
20-Aug-09	17.61	17.76	17.55	17.70	2,408,200	17.70
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions