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 |
|---|---|---|---|---|---|
| 17/11/2025 | 6487.89 | 6724.48 | 6487.89 | 6669.88 | 10542 |
| 14/11/2025 | 6369.60 | 6669.88 | 6296.81 | 6651.68 | 10861 |
| 13/11/2025 | 6633.49 | 6660.78 | 6096.62 | 6387.80 | 15181 |
| 12/11/2025 | 6624.39 | 6751.78 | 6460.60 | 6533.39 | 17670 |
| 11/11/2025 | 6606.19 | 6797.28 | 6597.09 | 6624.39 | 23600 |
| 10/11/2025 | 6169.41 | 6587.99 | 6169.41 | 6542.49 | 9663 |
| 07/11/2025 | 6597.09 | 6597.09 | 6187.61 | 6260.41 | 5312 |
| 06/11/2025 | 6824.57 | 6824.57 | 6424.20 | 6487.89 | 4254 |
| 05/11/2025 | 6287.71 | 6769.98 | 6278.61 | 6615.29 | 16392 |
| 04/11/2025 | 6424.20 | 6578.89 | 6014.72 | 6387.80 | 18550 |
| 03/11/2025 | 6023.82 | 6460.60 | 6023.82 | 6433.30 | 60603 |
| 31/10/2025 | 5641.65 | 6233.11 | 5559.75 | 6060.22 | 50570 |
| 30/10/2025 | 5723.54 | 5778.14 | 5596.15 | 5714.44 | 9647 |
| 29/10/2025 | 5432.36 | 5741.74 | 5423.26 | 5696.24 | 37839 |
| 28/10/2025 | 5186.68 | 5541.55 | 5059.28 | 5459.66 | 31409 |
| 27/10/2025 | 5250.37 | 5277.67 | 4868.20 | 5186.68 | 47809 |
| 24/10/2025 | 4622.51 | 4640.71 | 4390.48 | 4504.22 | 15797 |
| 23/10/2025 | 4508.77 | 4686.21 | 4504.22 | 4613.41 | 4679 |
| 22/10/2025 | 4185.74 | 4658.91 | 4149.34 | 4613.41 | 5132 |
| 21/10/2025 | 4153.89 | 4358.63 | 4153.89 | 4313.13 | 5786 |
| 20/10/2025 | 4404.12 | 4404.12 | 4244.88 | 4349.53 | 2595 |
| 17/10/2025 | 4181.19 | 4445.07 | 4012.85 | 4413.22 | 9331 |
| 16/10/2025 | 4112.94 | 4267.63 | 4099.29 | 4158.44 | 4520 |
| 15/10/2025 | 4290.38 | 4290.38 | 4131.14 | 4231.24 | 1296 |
| 14/10/2025 | 4103.84 | 4231.24 | 4099.29 | 4181.19 | 2919 |
| 13/10/2025 | 4185.74 | 4304.03 | 4099.29 | 4190.29 | 1496 |
| 09/10/2025 | 3999.20 | 4231.24 | 3921.86 | 4144.79 | 7986 |
| 08/10/2025 | 3944.60 | 4185.74 | 3867.26 | 4012.85 | 3957 |
| 07/10/2025 | 3912.76 | 4062.90 | 3871.81 | 3940.05 | 12046 |
| 06/10/2025 | 4090.19 | 4135.69 | 3949.15 | 3999.20 | 14937 |
| 03/10/2025 | 4026.50 | 4172.09 | 4026.50 | 4112.94 | 1415 |
| 02/10/2025 | 3967.35 | 4176.64 | 3935.50 | 4167.54 | 8862 |
| 01/10/2025 | 4231.24 | 4322.23 | 4072.00 | 4094.74 | 13223 |
| 30/09/2025 | 4194.84 | 4194.84 | 4017.40 | 4072.00 | 7039 |
| 29/09/2025 | 4072.00 | 4240.34 | 4072.00 | 4235.79 | 2993 |
| 26/09/2025 | 4003.75 | 4181.19 | 4003.75 | 4122.04 | 20853 |
| 25/09/2025 | 4276.73 | 4390.48 | 3976.45 | 4131.14 | 3975 |
| 24/09/2025 | 4099.29 | 4395.03 | 4003.75 | 4313.13 | 9198 |
| 23/09/2025 | 3981.00 | 3994.65 | 3858.16 | 3976.45 | 8105 |
| 22/09/2025 | 3780.81 | 4058.35 | 3730.77 | 3835.41 | 39176 |
| 19/09/2025 | 4003.75 | 4003.75 | 3594.28 | 3726.22 | 14183 |
| 18/09/2025 | 4463.27 | 4577.01 | 3912.76 | 3981.00 | 14878 |
| 17/09/2025 | 4549.72 | 4713.51 | 4467.82 | 4526.97 | 4214 |
| 16/09/2025 | 4558.82 | 4731.70 | 4531.52 | 4567.91 | 5238 |
| 15/09/2025 | 4549.72 | 4695.31 | 4549.72 | 4577.01 | 2851 |
| 12/09/2025 | 4722.60 | 4795.40 | 4595.21 | 4677.11 | 910 |
| 11/09/2025 | 4831.80 | 4922.79 | 4558.82 | 4768.10 | 5765 |
| 10/09/2025 | 4695.31 | 5050.18 | 4695.31 | 4840.90 | 3522 |
| 09/09/2025 | 4959.19 | 5122.98 | 4731.70 | 4740.80 | 26727 |
| 08/09/2025 | 4458.72 | 5077.48 | 4458.72 | 4913.69 | 8931 |