Grupo Televisa, S.A.B. (BCBA:TV)
Argentina · Delayed Price · Currency is ARS 1,307.00
-12.00 (-0.91%)
At close: Sep 23, 2026
BCBA:TV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,288.00 | 1,310.00 | 1,277.00 | 1,289.00 | 1,289.00 | -2.27% | 5,874 |
| Sep 22, 2026 | 1,327.00 | 1,331.00 | 1,283.00 | 1,319.00 | 1,319.00 | -1.42% | 1,454 |
| Sep 21, 2026 | 1,258.00 | 1,367.00 | 1,258.00 | 1,338.00 | 1,338.00 | 6.02% | 7,092 |
| Sep 18, 2026 | 1,220.00 | 1,295.00 | 1,220.00 | 1,262.00 | 1,262.00 | 2.52% | 56,776 |
| Sep 17, 2026 | 1,178.00 | 1,234.00 | 1,178.00 | 1,231.00 | 1,231.00 | 6.95% | 2,157 |
| Sep 16, 2026 | 1,182.00 | 1,216.00 | 1,143.00 | 1,151.00 | 1,151.00 | -2.79% | 444 |
| Sep 15, 2026 | 1,234.00 | 1,251.00 | 1,171.00 | 1,184.00 | 1,184.00 | -4.67% | 12,835 |
| Sep 14, 2026 | 1,232.00 | 1,266.00 | 1,232.00 | 1,242.00 | 1,242.00 | -1.11% | 2,225 |
| Sep 11, 2026 | 1,261.00 | 1,282.00 | 1,249.00 | 1,256.00 | 1,256.00 | 1.05% | 3,363 |
| Sep 10, 2026 | 1,275.00 | 1,310.00 | 1,241.00 | 1,243.00 | 1,243.00 | -1.04% | 2,729 |
| Sep 9, 2026 | 1,291.00 | 1,306.00 | 1,246.00 | 1,256.00 | 1,256.00 | -5.28% | 5,738 |
| Sep 8, 2026 | 1,360.00 | 1,360.00 | 1,232.00 | 1,326.00 | 1,326.00 | -2.50% | 4,124 |
| Sep 7, 2026 | 1,459.00 | 1,459.00 | 1,356.00 | 1,360.00 | 1,360.00 | -1.16% | 72 |
| Sep 4, 2026 | 1,401.00 | 1,401.00 | 1,372.00 | 1,376.00 | 1,376.00 | -1.71% | 336 |
| Sep 3, 2026 | 1,395.00 | 1,417.00 | 1,383.00 | 1,400.00 | 1,400.00 | 0.14% | 6,280 |
| Sep 2, 2026 | 1,403.00 | 1,424.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0.94% | 1,419 |
| Sep 1, 2026 | 1,432.00 | 1,481.00 | 1,385.00 | 1,385.00 | 1,385.00 | -4.35% | 1,491 |
| Aug 31, 2026 | 1,480.00 | 1,500.00 | 1,448.00 | 1,448.00 | 1,448.00 | -0.75% | 3,417 |
| Aug 28, 2026 | 1,485.00 | 1,485.00 | 1,459.00 | 1,459.00 | 1,459.00 | 0.21% | 167 |
| Aug 27, 2026 | 1,532.00 | 1,532.00 | 1,446.00 | 1,456.00 | 1,456.00 | -5.45% | 66,818 |
| Aug 26, 2026 | 1,505.00 | 1,549.00 | 1,468.00 | 1,540.00 | 1,540.00 | 3.70% | 67,258 |
| Aug 25, 2026 | 1,491.00 | 1,491.00 | 1,441.00 | 1,485.00 | 1,485.00 | 0.34% | 174 |
| Aug 24, 2026 | 1,444.00 | 1,502.00 | 1,444.00 | 1,480.00 | 1,480.00 | 2.56% | 304 |
| Aug 21, 2026 | 1,450.00 | 1,450.00 | 1,418.00 | 1,443.00 | 1,443.00 | 2.34% | 13 |
| Aug 20, 2026 | 1,429.00 | 1,429.00 | 1,390.00 | 1,410.00 | 1,410.00 | -0.14% | 857 |
| Aug 19, 2026 | 1,441.00 | 1,453.00 | 1,412.00 | 1,412.00 | 1,412.00 | -0.28% | 395 |
| Aug 18, 2026 | 1,500.00 | 1,500.00 | 1,416.00 | 1,416.00 | 1,416.00 | -5.47% | 149 |
| Aug 14, 2026 | 1,529.00 | 1,529.00 | 1,498.00 | 1,498.00 | 1,498.00 | -0.66% | 389 |
| Aug 13, 2026 | 1,520.00 | 1,520.00 | 1,508.00 | 1,508.00 | 1,508.00 | 0.67% | 660 |
| Aug 12, 2026 | 1,502.00 | 1,502.00 | 1,460.00 | 1,498.00 | 1,498.00 | 2.04% | 14 |
| Aug 11, 2026 | 1,508.00 | 1,508.00 | 1,467.00 | 1,468.00 | 1,468.00 | -2.59% | 34 |
| Aug 10, 2026 | 1,495.00 | 1,510.00 | 1,473.00 | 1,507.00 | 1,507.00 | - | 838 |
| Aug 7, 2026 | 1,484.00 | 1,525.00 | 1,484.00 | 1,507.00 | 1,507.00 | 2.66% | 542 |
| Aug 6, 2026 | 1,460.00 | 1,480.00 | 1,438.00 | 1,468.00 | 1,468.00 | 1.10% | 335 |
| Aug 5, 2026 | 1,462.00 | 1,462.00 | 1,422.00 | 1,452.00 | 1,452.00 | -1.69% | 506 |
| Aug 4, 2026 | 1,467.00 | 1,492.00 | 1,467.00 | 1,477.00 | 1,477.00 | 0.20% | 11 |
| Aug 3, 2026 | 1,429.00 | 1,474.00 | 1,428.00 | 1,474.00 | 1,474.00 | -0.41% | 379 |
| Jul 31, 2026 | 1,521.00 | 1,521.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0.95% | 289 |
| Jul 30, 2026 | 1,488.00 | 1,510.00 | 1,466.00 | 1,466.00 | 1,466.00 | 0.21% | 1,023 |
| Jul 29, 2026 | 1,502.00 | 1,524.00 | 1,448.00 | 1,463.00 | 1,463.00 | -1.75% | 1,191 |
| Jul 28, 2026 | 1,518.00 | 1,550.00 | 1,488.00 | 1,489.00 | 1,489.00 | 0.68% | 1,653 |
| Jul 27, 2026 | 1,494.00 | 1,519.00 | 1,468.00 | 1,479.00 | 1,479.00 | 0.48% | 1,592 |
| Jul 24, 2026 | 1,361.00 | 1,472.00 | 1,361.00 | 1,472.00 | 1,472.00 | 0.89% | 1,072 |
| Jul 23, 2026 | 1,488.00 | 1,490.00 | 1,434.00 | 1,459.00 | 1,459.00 | -1.42% | 1,530 |
| Jul 22, 2026 | 1,450.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,480.00 | 3.42% | 16,293 |
| Jul 21, 2026 | 1,410.00 | 1,472.00 | 1,408.00 | 1,431.00 | 1,431.00 | -1.24% | 22,385 |
| Jul 20, 2026 | 1,431.00 | 1,457.00 | 1,431.00 | 1,449.00 | 1,449.00 | 1.68% | 1,426 |
| Jul 17, 2026 | 1,404.00 | 1,430.00 | 1,384.00 | 1,425.00 | 1,425.00 | 2.44% | 743 |
| Jul 16, 2026 | 1,404.00 | 1,420.00 | 1,391.00 | 1,391.00 | 1,391.00 | -1.90% | 254 |
| Jul 15, 2026 | 1,379.00 | 1,436.00 | 1,379.00 | 1,418.00 | 1,418.00 | 2.24% | 17 |