Grupo Televisa, S.A.B. (BCBA:TV)
Argentina
· Delayed Price · Currency is ARS 1,392.00
+21.00 (1.53%)
Last updated: Mar 6, 2026, 4:03 PM BRT
Grupo Televisa, S.A.B. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 1,497.00 | 1,536.00 | 1,467.00 | 1,467.00 | 1,467.00 | -2.65% | 20,556 |
| Jan 6, 2026 | 1,570.00 | 1,570.00 | 1,492.00 | 1,507.00 | 1,507.00 | -2.59% | 505 |
| Jan 5, 2026 | 1,578.00 | 1,582.00 | 1,532.00 | 1,547.00 | 1,547.00 | 0.26% | 241 |
| Jan 2, 2026 | 1,487.00 | 1,543.00 | 1,486.00 | 1,543.00 | 1,543.00 | 3.21% | 834 |
| Dec 30, 2025 | 1,598.00 | 1,598.00 | 1,487.00 | 1,495.00 | 1,495.00 | -0.07% | 804 |
| Dec 29, 2025 | 1,457.00 | 1,555.00 | 1,457.00 | 1,496.00 | 1,496.00 | 3.17% | 54,074 |
| Dec 26, 2025 | 1,485.00 | 1,497.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.09% | 137 |
| Dec 24, 2025 | 1,520.00 | 1,520.00 | 1,481.00 | 1,481.00 | 1,481.00 | -1.86% | 471 |
| Dec 23, 2025 | 1,604.00 | 1,604.00 | 1,502.00 | 1,509.00 | 1,509.00 | -2.65% | 546 |
| Dec 22, 2025 | 1,516.00 | 1,566.00 | 1,494.00 | 1,550.00 | 1,550.00 | -2.88% | 3,600 |
| Dec 19, 2025 | 1,666.00 | 1,700.00 | 1,579.00 | 1,596.00 | 1,596.00 | -2.09% | 12,112 |
| Dec 18, 2025 | 1,603.00 | 1,633.00 | 1,603.00 | 1,630.00 | 1,630.00 | 1.68% | 4,550 |
| Dec 17, 2025 | 1,604.00 | 1,637.00 | 1,487.00 | 1,603.00 | 1,603.00 | 3.29% | 1,075 |
| Dec 16, 2025 | 1,464.00 | 1,557.00 | 1,464.00 | 1,552.00 | 1,552.00 | 0.98% | 579 |
| Dec 15, 2025 | 1,515.00 | 1,537.00 | 1,483.00 | 1,537.00 | 1,537.00 | 1.12% | 2,106 |
| Dec 12, 2025 | 1,518.00 | 1,520.00 | 1,460.00 | 1,520.00 | 1,520.00 | - | 6,205 |
| Dec 11, 2025 | 1,502.00 | 1,535.00 | 1,485.00 | 1,520.00 | 1,520.00 | 1.20% | 4,238 |
| Dec 10, 2025 | 1,387.00 | 1,507.00 | 1,387.00 | 1,502.00 | 1,502.00 | 8.45% | 28,466 |
| Dec 9, 2025 | 1,320.00 | 1,392.00 | 1,320.00 | 1,385.00 | 1,385.00 | 1.61% | 1,044 |
| Dec 5, 2025 | 1,400.00 | 1,400.00 | 1,333.00 | 1,363.00 | 1,363.00 | -1.37% | 2,536 |
| Dec 4, 2025 | 1,403.00 | 1,403.00 | 1,352.00 | 1,382.00 | 1,382.00 | 0.58% | 2,252 |
| Dec 3, 2025 | 1,306.00 | 1,389.00 | 1,304.00 | 1,374.00 | 1,374.00 | -1.43% | 54 |
| Dec 2, 2025 | 1,429.00 | 1,429.00 | 1,353.00 | 1,394.00 | 1,394.00 | 0.87% | 1,272 |
| Dec 1, 2025 | 1,380.00 | 1,420.00 | 1,350.00 | 1,382.00 | 1,382.00 | 0.80% | 72 |
| Nov 28, 2025 | 1,310.00 | 1,380.00 | 1,310.00 | 1,371.00 | 1,371.00 | 3.08% | 51 |
| Nov 27, 2025 | 1,350.00 | 1,380.00 | 1,300.00 | 1,330.00 | 1,330.00 | -2.85% | 228 |
| Nov 26, 2025 | 1,383.00 | 1,418.00 | 1,368.00 | 1,369.00 | 1,369.00 | -0.65% | 2,372 |
| Nov 25, 2025 | 1,385.00 | 1,411.00 | 1,378.00 | 1,378.00 | 1,378.00 | -0.79% | 578 |
| Nov 21, 2025 | 1,320.00 | 1,402.00 | 1,320.00 | 1,389.00 | 1,389.00 | 4.28% | 115 |
| Nov 20, 2025 | 1,369.00 | 1,395.00 | 1,326.00 | 1,332.00 | 1,332.00 | -2.70% | 334 |
| Nov 19, 2025 | 1,430.00 | 1,430.00 | 1,354.00 | 1,369.00 | 1,369.00 | -1.01% | 559 |
| Nov 18, 2025 | 1,354.00 | 1,416.00 | 1,354.00 | 1,383.00 | 1,383.00 | 0.95% | 2,158 |
| Nov 17, 2025 | 1,449.00 | 1,449.00 | 1,367.00 | 1,370.00 | 1,370.00 | -6.10% | 80,268 |
| Nov 14, 2025 | 1,459.00 | 1,473.00 | 1,431.00 | 1,459.00 | 1,459.00 | -2.86% | 3,148 |
| Nov 13, 2025 | 1,514.00 | 1,593.00 | 1,478.00 | 1,502.00 | 1,502.00 | -0.79% | 2,531 |
| Nov 12, 2025 | 1,423.00 | 1,522.00 | 1,423.00 | 1,514.00 | 1,514.00 | 5.29% | 33,578 |
| Nov 11, 2025 | 1,429.00 | 1,460.00 | 1,407.00 | 1,438.00 | 1,438.00 | 0.63% | 4,836 |
| Nov 10, 2025 | 1,351.00 | 1,432.00 | 1,351.00 | 1,429.00 | 1,429.00 | 4.15% | 1,617 |
| Nov 7, 2025 | 1,387.00 | 1,414.00 | 1,370.00 | 1,372.00 | 1,372.00 | -1.65% | 9,747 |
| Nov 6, 2025 | 1,390.00 | 1,446.00 | 1,390.00 | 1,395.00 | 1,395.00 | -0.57% | 2,402 |
| Nov 5, 2025 | 1,320.00 | 1,426.00 | 1,308.00 | 1,403.00 | 1,403.00 | 3.01% | 38,876 |
| Nov 4, 2025 | 1,300.00 | 1,366.00 | 1,228.00 | 1,362.00 | 1,362.00 | 4.29% | 22,802 |
| Nov 3, 2025 | 1,301.00 | 1,310.00 | 1,288.00 | 1,306.00 | 1,306.00 | -2.03% | 341 |
| Oct 31, 2025 | 1,304.00 | 1,350.00 | 1,304.00 | 1,333.00 | 1,333.00 | 0.98% | 479 |
| Oct 30, 2025 | 1,342.00 | 1,366.00 | 1,311.00 | 1,320.00 | 1,320.00 | -2.51% | 4,206 |
| Oct 29, 2025 | 1,347.00 | 1,419.00 | 1,340.00 | 1,354.00 | 1,354.00 | 0.22% | 2,076 |
| Oct 28, 2025 | 1,359.00 | 1,410.00 | 1,336.00 | 1,351.00 | 1,351.00 | 10.20% | 31,421 |
| Oct 27, 2025 | 1,226.00 | 1,300.00 | 1,060.00 | 1,226.00 | 1,226.00 | - | 9,549 |
| Oct 24, 2025 | 1,233.00 | 1,257.00 | 1,204.00 | 1,226.00 | 1,226.00 | -0.41% | 745 |
| Oct 23, 2025 | 1,244.00 | 1,271.00 | 1,230.00 | 1,231.00 | 1,231.00 | -4.20% | 2,838 |
| Oct 22, 2025 | 1,277.00 | 1,288.00 | 1,262.00 | 1,285.00 | 1,285.00 | 0.39% | 3,835 |
| Oct 21, 2025 | 1,243.00 | 1,286.00 | 1,239.00 | 1,280.00 | 1,280.00 | 1.59% | 650 |
| Oct 20, 2025 | 1,220.00 | 1,280.00 | 1,220.00 | 1,260.00 | 1,260.00 | 3.96% | 669 |
| Oct 17, 2025 | 1,213.00 | 1,224.00 | 1,180.00 | 1,212.00 | 1,212.00 | 1.17% | 3,735 |
| Oct 16, 2025 | 1,166.00 | 1,204.00 | 1,166.00 | 1,198.00 | 1,198.00 | 1.78% | 2,337 |
| Oct 15, 2025 | 1,190.00 | 1,220.00 | 1,166.00 | 1,177.00 | 1,177.00 | 0.09% | 3,071 |
| Oct 14, 2025 | 1,122.00 | 1,180.00 | 1,120.00 | 1,176.00 | 1,176.00 | 3.89% | 5,306 |
| Oct 13, 2025 | 1,169.00 | 1,169.00 | 1,102.00 | 1,132.00 | 1,132.00 | -3.33% | 39,151 |
| Oct 9, 2025 | 1,256.00 | 1,283.00 | 1,171.00 | 1,171.00 | 1,171.00 | -6.77% | 23,870 |
| Oct 8, 2025 | 1,309.00 | 1,309.00 | 1,254.00 | 1,256.00 | 1,256.00 | -2.64% | 2,138 |