CVH
Acción ARS
Último cierre
9440.00
+80.00
+0.85%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 9300.00
Mínimo 9300.00
Máximo 9460.00
Volumen 22980
Instrumento
- Emisor
- CABLEVISION HOLDING S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 04/11/2024 | 4640.71 | 4668.01 | 4577.01 | 4613.41 | 23953 |
| 01/11/2024 | 4408.67 | 4649.81 | 4408.67 | 4577.01 | 12972 |
| 31/10/2024 | 4499.67 | 4504.22 | 4422.32 | 4486.02 | 7722 |
| 30/10/2024 | 4408.67 | 4495.12 | 4367.73 | 4417.77 | 13986 |
| 29/10/2024 | 4367.73 | 4395.03 | 4213.04 | 4358.63 | 28929 |
| 28/10/2024 | 4367.73 | 4440.52 | 4258.53 | 4276.73 | 18641 |
| 25/10/2024 | 4358.63 | 4422.32 | 4340.43 | 4367.73 | 8769 |
| 24/10/2024 | 4299.48 | 4367.73 | 4249.43 | 4304.03 | 17636 |
| 23/10/2024 | 4344.98 | 4454.17 | 4244.88 | 4281.28 | 7789 |
| 22/10/2024 | 4640.71 | 4640.71 | 4413.22 | 4445.07 | 4418 |
| 21/10/2024 | 4622.51 | 4622.51 | 4522.42 | 4526.97 | 7983 |
| 18/10/2024 | 4722.60 | 4722.60 | 4549.72 | 4622.51 | 7863 |
| 17/10/2024 | 4513.32 | 4731.70 | 4513.32 | 4631.61 | 13091 |
| 16/10/2024 | 4668.01 | 4677.11 | 4504.22 | 4545.17 | 41717 |
| 15/10/2024 | 4549.72 | 4640.71 | 4440.52 | 4549.72 | 5751 |
| 14/10/2024 | 4499.67 | 4686.21 | 4495.12 | 4517.87 | 3823 |
| 10/10/2024 | 4526.97 | 4640.71 | 4458.72 | 4531.52 | 5519 |
| 09/10/2024 | 4504.22 | 4631.61 | 4376.83 | 4540.62 | 13589 |
| 08/10/2024 | 4513.32 | 4658.91 | 4504.22 | 4517.87 | 8807 |
| 07/10/2024 | 4722.60 | 4722.60 | 4595.21 | 4595.21 | 2123 |
| 04/10/2024 | 4668.01 | 4686.21 | 4567.91 | 4677.11 | 3524 |
| 03/10/2024 | 4595.21 | 4668.01 | 4531.52 | 4649.81 | 3673 |
| 02/10/2024 | 4668.01 | 4677.11 | 4531.52 | 4604.31 | 2461 |
| 01/10/2024 | 4440.52 | 4686.21 | 4431.42 | 4668.01 | 3506 |
| 30/09/2024 | 4426.87 | 4567.91 | 4413.22 | 4540.62 | 3647 |
| 27/09/2024 | 4526.97 | 4526.97 | 4463.27 | 4504.22 | 4920 |
| 26/09/2024 | 4668.01 | 4668.01 | 4367.73 | 4540.62 | 4273 |
| 25/09/2024 | 4426.87 | 4631.61 | 4426.87 | 4577.01 | 6677 |
| 24/09/2024 | 4467.82 | 4595.21 | 4467.82 | 4536.07 | 17415 |
| 23/09/2024 | 4713.51 | 4786.30 | 4577.01 | 4613.41 | 7006 |
| 20/09/2024 | 4649.81 | 4759.00 | 4613.41 | 4713.51 | 2716 |
| 19/09/2024 | 4649.81 | 4786.30 | 4640.71 | 4713.51 | 4384 |
| 18/09/2024 | 4704.41 | 4850.00 | 4649.81 | 4668.01 | 2406 |
| 17/09/2024 | 4786.30 | 4831.80 | 4668.01 | 4749.90 | 7023 |
| 16/09/2024 | 4677.11 | 4913.69 | 4595.21 | 4795.40 | 7501 |
| 13/09/2024 | 4795.40 | 4804.50 | 4677.11 | 4713.51 | 3843 |
| 12/09/2024 | 4759.00 | 4959.19 | 4668.01 | 4731.70 | 9948 |
| 11/09/2024 | 4586.11 | 4786.30 | 4476.92 | 4749.90 | 21095 |
| 10/09/2024 | 4577.01 | 4813.60 | 4458.72 | 4586.11 | 8110 |
| 09/09/2024 | 4536.07 | 4604.31 | 4472.37 | 4558.82 | 9094 |
| 06/09/2024 | 4722.60 | 4731.70 | 4504.22 | 4549.72 | 3452 |
| 05/09/2024 | 4549.72 | 4695.31 | 4467.82 | 4567.91 | 42018 |
| 04/09/2024 | 4381.38 | 4731.70 | 4367.73 | 4595.21 | 22571 |
| 03/09/2024 | 4390.48 | 4449.62 | 4340.43 | 4440.52 | 3670 |