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 |
|---|---|---|---|---|---|
| 04/04/2025 | 5732.64 | 5732.64 | 5277.67 | 5477.86 | 20563 |
| 03/04/2025 | 5750.84 | 6087.52 | 5732.64 | 5805.44 | 49104 |
| 01/04/2025 | 5960.13 | 6187.61 | 5914.63 | 5987.43 | 6806 |
| 31/03/2025 | 6005.62 | 6187.61 | 5832.74 | 5969.23 | 23277 |
| 28/03/2025 | 6233.11 | 6442.40 | 6014.72 | 6224.01 | 37230 |
| 27/03/2025 | 6233.11 | 6487.89 | 6196.71 | 6233.11 | 51461 |
| 26/03/2025 | 6478.80 | 6478.80 | 6278.61 | 6324.10 | 18336 |
| 25/03/2025 | 6551.59 | 6551.59 | 6278.61 | 6369.60 | 9032 |
| 21/03/2025 | 6196.71 | 6506.09 | 6196.71 | 6506.09 | 5336 |
| 20/03/2025 | 6160.31 | 6460.60 | 6160.31 | 6387.80 | 2771 |
| 19/03/2025 | 6178.51 | 6451.50 | 6169.41 | 6442.40 | 10332 |
| 18/03/2025 | 6406.00 | 6433.30 | 6105.72 | 6278.61 | 11588 |
| 17/03/2025 | 6324.10 | 6433.30 | 6324.10 | 6378.70 | 2927 |
| 14/03/2025 | 6296.81 | 6442.40 | 6187.61 | 6296.81 | 49068 |
| 13/03/2025 | 6478.80 | 6478.80 | 6287.71 | 6296.81 | 2491 |
| 12/03/2025 | 6460.60 | 6496.99 | 6096.62 | 6478.80 | 11667 |
| 11/03/2025 | 6142.12 | 6324.10 | 6042.02 | 6233.11 | 2262 |
| 10/03/2025 | 6096.62 | 6360.50 | 5914.63 | 6169.41 | 24104 |
| 07/03/2025 | 6460.60 | 6633.49 | 6324.10 | 6378.70 | 22109 |
| 06/03/2025 | 6442.40 | 6642.58 | 6187.61 | 6460.60 | 28389 |
| 05/03/2025 | 6369.60 | 6442.40 | 6051.12 | 6442.40 | 15940 |
| 28/02/2025 | 6615.29 | 6624.39 | 6287.71 | 6524.29 | 3073 |
| 27/02/2025 | 6733.58 | 6733.58 | 6369.60 | 6478.80 | 2796 |
| 26/02/2025 | 7252.25 | 7279.54 | 6597.09 | 6688.08 | 7034 |
| 25/02/2025 | 6751.78 | 7370.54 | 6751.78 | 7061.16 | 142230 |
| 24/02/2025 | 6688.08 | 6815.47 | 6533.39 | 6742.68 | 8740 |
| 21/02/2025 | 6642.58 | 6733.58 | 6560.69 | 6688.08 | 83087 |
| 20/02/2025 | 6860.97 | 6951.97 | 6560.69 | 6651.68 | 13026 |
| 19/02/2025 | 6651.68 | 6870.07 | 6478.80 | 6678.98 | 52884 |
| 18/02/2025 | 6260.41 | 6506.09 | 6105.72 | 6496.99 | 47500 |
| 17/02/2025 | 6360.50 | 6415.10 | 6042.02 | 6233.11 | 29819 |
| 14/02/2025 | 6542.49 | 6642.58 | 6387.80 | 6560.69 | 16522 |
| 13/02/2025 | 6178.51 | 6415.10 | 6178.51 | 6369.60 | 38423 |
| 12/02/2025 | 5741.74 | 6369.60 | 5741.74 | 6233.11 | 14862 |
| 11/02/2025 | 6160.31 | 6324.10 | 5869.13 | 5969.23 | 9272 |
| 10/02/2025 | 6342.30 | 6460.60 | 6205.81 | 6387.80 | 31337 |
| 07/02/2025 | 6251.31 | 6551.59 | 6251.31 | 6315.01 | 8611 |
| 06/02/2025 | 6733.58 | 6815.47 | 6515.19 | 6669.88 | 9525 |
| 05/02/2025 | 6669.88 | 6806.37 | 6469.70 | 6706.28 | 7284 |
| 04/02/2025 | 6779.08 | 6779.08 | 6378.70 | 6678.98 | 9057 |
| 03/02/2025 | 6733.58 | 6806.37 | 6551.59 | 6688.08 | 2799 |
| 31/01/2025 | 7006.56 | 7061.16 | 6742.68 | 6842.77 | 11835 |
| 30/01/2025 | 6897.37 | 7088.46 | 6688.08 | 6988.36 | 4130 |
| 29/01/2025 | 7097.56 | 7097.56 | 6606.19 | 6897.37 | 13428 |
| 28/01/2025 | 6524.29 | 6870.07 | 6506.09 | 6842.77 | 8633 |
| 27/01/2025 | 6942.87 | 7279.54 | 6515.19 | 6642.58 | 12048 |
| 24/01/2025 | 7097.56 | 7097.56 | 6824.57 | 6942.87 | 7275 |
| 23/01/2025 | 6961.06 | 7088.46 | 6833.67 | 7052.06 | 9391 |
| 22/01/2025 | 6897.37 | 6997.46 | 6797.28 | 6970.16 | 8445 |
| 21/01/2025 | 6870.07 | 6915.57 | 6578.89 | 6870.07 | 4230 |