Grupo Televisa, S.A.B. (BCBA:TV)
Argentina · Delayed Price · Currency is ARS 1,378.00
-30.00 (-2.13%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:TV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,403.00 | 1,437.00 | 1,381.00 | 1,408.00 | 1,408.00 | -0.85% | 7,087 |
| Mar 19, 2026 | 1,408.00 | 1,447.00 | 1,377.00 | 1,420.00 | 1,420.00 | 0.35% | 623 |
| Mar 18, 2026 | 1,416.00 | 1,456.00 | 1,414.00 | 1,415.00 | 1,415.00 | 0.14% | 1,121 |
| Mar 17, 2026 | 1,415.00 | 1,458.00 | 1,403.00 | 1,413.00 | 1,413.00 | -0.21% | 1,157 |
| Mar 16, 2026 | 1,397.00 | 1,434.00 | 1,397.00 | 1,416.00 | 1,416.00 | 1.65% | 2,974 |
| Mar 13, 2026 | 1,399.00 | 1,415.00 | 1,368.00 | 1,393.00 | 1,393.00 | 1.60% | 375 |
| Mar 12, 2026 | 1,390.00 | 1,390.00 | 1,357.00 | 1,371.00 | 1,371.00 | -2.35% | 619 |
| Mar 11, 2026 | 1,423.00 | 1,438.00 | 1,397.00 | 1,404.00 | 1,404.00 | -1.96% | 3,629 |
| Mar 10, 2026 | 1,452.00 | 1,452.00 | 1,413.00 | 1,432.00 | 1,432.00 | 0.07% | 919 |
| Mar 9, 2026 | 1,390.00 | 1,431.00 | 1,370.00 | 1,431.00 | 1,431.00 | 2.51% | 598 |
| Mar 6, 2026 | 1,352.00 | 1,405.00 | 1,352.00 | 1,396.00 | 1,396.00 | 1.82% | 292 |
| Mar 5, 2026 | 1,390.00 | 1,390.00 | 1,355.00 | 1,371.00 | 1,371.00 | -1.51% | 667 |
| Mar 4, 2026 | 1,365.00 | 1,399.00 | 1,355.00 | 1,392.00 | 1,392.00 | 2.05% | 456 |
| Mar 3, 2026 | 1,376.00 | 1,376.00 | 1,252.00 | 1,364.00 | 1,364.00 | 1.19% | 1,976 |
| Mar 2, 2026 | 1,450.00 | 1,466.00 | 1,317.00 | 1,348.00 | 1,348.00 | -4.94% | 9,102 |
| Feb 27, 2026 | 1,583.00 | 1,583.00 | 1,375.00 | 1,418.00 | 1,418.00 | -9.10% | 2,439 |
| Feb 26, 2026 | 1,555.00 | 1,577.00 | 1,534.00 | 1,560.00 | 1,560.00 | 0.45% | 1,007 |
| Feb 25, 2026 | 1,629.00 | 1,629.00 | 1,541.00 | 1,553.00 | 1,553.00 | -1.83% | 775 |
| Feb 24, 2026 | 1,591.00 | 1,602.00 | 1,568.00 | 1,582.00 | 1,582.00 | 0.25% | 22,005 |
| Feb 23, 2026 | 1,611.00 | 1,695.00 | 1,547.00 | 1,578.00 | 1,578.00 | -3.19% | 1,547 |
| Feb 20, 2026 | 1,560.00 | 1,650.00 | 1,560.00 | 1,630.00 | 1,630.00 | 0.31% | 156 |
| Feb 19, 2026 | 1,670.00 | 1,670.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.06% | 309 |
| Feb 18, 2026 | 1,617.00 | 1,655.00 | 1,586.00 | 1,626.00 | 1,626.00 | 2.65% | 472 |
| Feb 13, 2026 | 1,643.00 | 1,643.00 | 1,584.00 | 1,584.00 | 1,584.00 | -3.41% | 887 |
| Feb 12, 2026 | 1,647.00 | 1,664.00 | 1,593.00 | 1,640.00 | 1,640.00 | 0.55% | 1,925 |
| Feb 11, 2026 | 1,552.00 | 1,631.00 | 1,552.00 | 1,631.00 | 1,631.00 | 1.12% | 204 |
| Feb 10, 2026 | 1,604.00 | 1,613.00 | 1,566.00 | 1,613.00 | 1,613.00 | 4.00% | 30,375 |
| Feb 9, 2026 | 1,576.00 | 1,608.00 | 1,550.00 | 1,551.00 | 1,551.00 | -1.59% | 3,139 |
| Feb 6, 2026 | 1,596.00 | 1,596.00 | 1,545.00 | 1,576.00 | 1,576.00 | 1.03% | 1,201 |
| Feb 5, 2026 | 1,588.00 | 1,588.00 | 1,484.00 | 1,560.00 | 1,560.00 | -0.57% | 2,413 |
| Feb 4, 2026 | 1,576.00 | 1,599.00 | 1,563.00 | 1,569.00 | 1,569.00 | 0.58% | 672 |
| Feb 3, 2026 | 1,690.00 | 1,691.00 | 1,541.00 | 1,560.00 | 1,560.00 | -3.41% | 754 |
| Feb 2, 2026 | 1,639.00 | 1,652.00 | 1,609.00 | 1,615.00 | 1,615.00 | -0.25% | 1,769 |
| Jan 30, 2026 | 1,613.00 | 1,619.00 | 1,596.00 | 1,619.00 | 1,619.00 | -0.67% | 2,069 |
| Jan 29, 2026 | 1,636.00 | 1,728.00 | 1,616.00 | 1,630.00 | 1,630.00 | -1.57% | 6,957 |
| Jan 28, 2026 | 1,631.00 | 1,695.00 | 1,631.00 | 1,656.00 | 1,656.00 | 1.22% | 1,246 |
| Jan 27, 2026 | 1,731.00 | 1,731.00 | 1,634.00 | 1,636.00 | 1,636.00 | -3.08% | 130,962 |
| Jan 26, 2026 | 1,709.00 | 1,709.00 | 1,676.00 | 1,688.00 | 1,688.00 | -0.41% | 1,842 |
| Jan 23, 2026 | 1,689.00 | 1,718.00 | 1,648.00 | 1,695.00 | 1,695.00 | 0.18% | 2,783 |
| Jan 22, 2026 | 1,618.00 | 1,742.00 | 1,618.00 | 1,692.00 | 1,692.00 | 3.55% | 2,798 |
| Jan 21, 2026 | 1,582.00 | 1,663.00 | 1,582.00 | 1,634.00 | 1,634.00 | 4.28% | 1,217 |
| Jan 20, 2026 | 1,460.00 | 1,596.00 | 1,460.00 | 1,567.00 | 1,567.00 | 3.57% | 2,167 |
| Jan 19, 2026 | 1,520.00 | 1,520.00 | 1,451.00 | 1,513.00 | 1,513.00 | -0.53% | 512 |
| Jan 16, 2026 | 1,523.00 | 1,533.00 | 1,476.00 | 1,521.00 | 1,521.00 | -0.07% | 68,570 |
| Jan 15, 2026 | 1,577.00 | 1,577.00 | 1,522.00 | 1,522.00 | 1,522.00 | -2.06% | 848 |
| Jan 14, 2026 | 1,550.00 | 1,554.00 | 1,500.00 | 1,554.00 | 1,554.00 | 4.58% | 65,997 |
| Jan 13, 2026 | 1,537.00 | 1,537.00 | 1,466.00 | 1,486.00 | 1,486.00 | -2.75% | 1,800 |
| Jan 12, 2026 | 1,551.00 | 1,551.00 | 1,495.00 | 1,528.00 | 1,528.00 | 2.41% | 2,587 |
| Jan 9, 2026 | 1,528.00 | 1,528.00 | 1,480.00 | 1,492.00 | 1,492.00 | 1.43% | 1,043 |
| Jan 8, 2026 | 1,533.00 | 1,533.00 | 1,440.00 | 1,471.00 | 1,471.00 | 0.27% | 504 |