Grupo Televisa, S.A.B. (BCBA:TV)
Argentina · Delayed Price · Currency is ARS 1,432.00
+19.00 (1.34%)
At close: Apr 30, 2026
BCBA:TV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,420.00 | 1,446.00 | 1,368.00 | 1,432.00 | 1,432.00 | 1.34% | 1,625 |
| Apr 29, 2026 | 1,460.00 | 1,494.00 | 1,400.00 | 1,413.00 | 1,413.00 | -1.53% | 3,682 |
| Apr 28, 2026 | 1,460.00 | 1,460.00 | 1,402.00 | 1,435.00 | 1,435.00 | -4.21% | 2,118 |
| Apr 27, 2026 | 1,552.00 | 1,552.00 | 1,492.00 | 1,498.00 | 1,498.00 | -2.85% | 3,379 |
| Apr 24, 2026 | 1,526.00 | 1,552.00 | 1,497.00 | 1,542.00 | 1,542.00 | 0.98% | 3,422 |
| Apr 23, 2026 | 1,521.00 | 1,539.00 | 1,496.00 | 1,527.00 | 1,527.00 | 0.86% | 43,004 |
| Apr 22, 2026 | 1,555.00 | 1,581.00 | 1,514.00 | 1,514.00 | 1,514.00 | -2.32% | 1,427 |
| Apr 21, 2026 | 1,635.00 | 1,635.00 | 1,550.00 | 1,550.00 | 1,550.00 | -2.82% | 671 |
| Apr 20, 2026 | 1,612.00 | 1,637.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.12% | 3,055 |
| Apr 17, 2026 | 1,560.00 | 1,627.00 | 1,555.00 | 1,613.00 | 1,613.00 | 6.12% | 1,553 |
| Apr 16, 2026 | 1,523.00 | 1,528.00 | 1,486.00 | 1,520.00 | 1,520.00 | 0.07% | 200 |
| Apr 15, 2026 | 1,409.00 | 1,526.00 | 1,409.00 | 1,519.00 | 1,519.00 | 6.15% | 4,911 |
| Apr 14, 2026 | 1,428.00 | 1,431.00 | 1,384.00 | 1,431.00 | 1,431.00 | 0.42% | 4,023 |
| Apr 13, 2026 | 1,482.00 | 1,482.00 | 1,401.00 | 1,425.00 | 1,425.00 | -3.26% | 888 |
| Apr 10, 2026 | 1,433.00 | 1,473.00 | 1,433.00 | 1,473.00 | 1,473.00 | 2.86% | 617 |
| Apr 9, 2026 | 1,477.00 | 1,477.00 | 1,405.00 | 1,432.00 | 1,432.00 | -1.45% | 247 |
| Apr 8, 2026 | 1,500.00 | 1,504.00 | 1,440.00 | 1,453.00 | 1,453.00 | 0.76% | 162 |
| Apr 7, 2026 | 1,436.00 | 1,476.00 | 1,420.00 | 1,442.00 | 1,442.00 | 0.42% | 829 |
| Apr 6, 2026 | 1,445.00 | 1,462.00 | 1,436.00 | 1,436.00 | 1,436.00 | -0.28% | 699 |
| Apr 1, 2026 | 1,411.00 | 1,449.00 | 1,411.00 | 1,440.00 | 1,440.00 | 1.05% | 48 |
| Mar 31, 2026 | 1,399.00 | 1,436.00 | 1,397.00 | 1,425.00 | 1,425.00 | 0.42% | 2,948 |
| Mar 30, 2026 | 1,432.00 | 1,450.00 | 1,410.00 | 1,419.00 | 1,419.00 | -0.07% | 322 |
| Mar 27, 2026 | 1,366.00 | 1,421.00 | 1,366.00 | 1,420.00 | 1,420.00 | 2.08% | 214 |
| Mar 26, 2026 | 1,400.00 | 1,415.00 | 1,366.00 | 1,391.00 | 1,391.00 | 1.38% | 1,143 |
| Mar 25, 2026 | 1,425.00 | 1,453.00 | 1,371.00 | 1,372.00 | 1,372.00 | -2.97% | 883 |
| Mar 23, 2026 | 1,400.00 | 1,423.00 | 1,378.00 | 1,414.00 | 1,414.00 | 0.43% | 136 |
| 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 |