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 |
|---|---|---|---|---|---|
| 20/01/2025 | 6551.59 | 6888.27 | 6551.59 | 6788.18 | 7395 |
| 17/01/2025 | 6733.58 | 6997.46 | 6369.60 | 6688.08 | 15007 |
| 16/01/2025 | 7161.25 | 7161.25 | 6824.57 | 6870.07 | 15329 |
| 15/01/2025 | 7443.33 | 7461.53 | 7006.56 | 7115.76 | 9768 |
| 14/01/2025 | 7097.56 | 7443.33 | 7097.56 | 7261.35 | 12575 |
| 13/01/2025 | 7452.43 | 7452.43 | 6824.57 | 7079.36 | 8395 |
| 10/01/2025 | 7379.64 | 7443.33 | 6870.07 | 7352.34 | 15543 |
| 09/01/2025 | 7279.54 | 7461.53 | 7097.56 | 7297.74 | 10314 |
| 08/01/2025 | 7497.93 | 7497.93 | 7206.75 | 7279.54 | 14020 |
| 07/01/2025 | 7270.45 | 7734.52 | 7006.56 | 7507.03 | 28534 |
| 06/01/2025 | 7143.05 | 7461.53 | 6860.97 | 7270.45 | 10636 |
| 03/01/2025 | 6724.48 | 7133.95 | 6633.49 | 7042.96 | 36214 |
| 02/01/2025 | 6296.81 | 6688.08 | 6278.61 | 6678.98 | 19255 |
| 30/12/2024 | 6378.70 | 6642.58 | 6096.62 | 6451.50 | 4198 |
| 27/12/2024 | 6597.09 | 6642.58 | 6406.00 | 6542.49 | 29795 |
| 26/12/2024 | 6369.60 | 6779.08 | 6369.60 | 6597.09 | 10282 |
| 24/12/2024 | 6515.19 | 6515.19 | 6287.71 | 6506.09 | 425 |
| 23/12/2024 | 6506.09 | 6551.59 | 6196.71 | 6469.70 | 10155 |
| 20/12/2024 | 6378.70 | 6578.89 | 6114.82 | 6360.50 | 12481 |
| 19/12/2024 | 6460.60 | 6842.77 | 6378.70 | 6433.30 | 4824 |
| 18/12/2024 | 6915.57 | 6997.46 | 6733.58 | 6779.08 | 31583 |
| 17/12/2024 | 6879.17 | 6988.36 | 6651.68 | 6915.57 | 24260 |
| 16/12/2024 | 6542.49 | 6915.57 | 6506.09 | 6870.07 | 74991 |
| 13/12/2024 | 6742.68 | 6742.68 | 6251.31 | 6496.99 | 18982 |
| 12/12/2024 | 6669.88 | 6733.58 | 6515.19 | 6688.08 | 28671 |
| 11/12/2024 | 6633.49 | 6678.98 | 6251.31 | 6642.58 | 66705 |
| 10/12/2024 | 6506.09 | 6642.58 | 6251.31 | 6433.30 | 10224 |
| 09/12/2024 | 6269.51 | 6533.39 | 6251.31 | 6360.50 | 59872 |
| 06/12/2024 | 6242.21 | 6360.50 | 6142.12 | 6251.31 | 9300 |
| 05/12/2024 | 6251.31 | 6360.50 | 6005.62 | 6269.51 | 14920 |
| 04/12/2024 | 6460.60 | 6633.49 | 6105.72 | 6233.11 | 21311 |
| 03/12/2024 | 6633.49 | 6742.68 | 6305.91 | 6424.20 | 92612 |
| 02/12/2024 | 6460.60 | 6733.58 | 6251.31 | 6587.99 | 34056 |
| 29/11/2024 | 6424.20 | 6506.09 | 6233.11 | 6305.91 | 26736 |
| 28/11/2024 | 6278.61 | 6442.40 | 6051.12 | 6305.91 | 18850 |
| 27/11/2024 | 6633.49 | 6633.49 | 6114.82 | 6269.51 | 72263 |
| 26/11/2024 | 6196.71 | 6460.60 | 6087.52 | 6369.60 | 104042 |
| 25/11/2024 | 5914.63 | 6187.61 | 5732.64 | 6142.12 | 55195 |
| 22/11/2024 | 5723.54 | 5914.63 | 5550.65 | 5878.23 | 30462 |
| 21/11/2024 | 5860.03 | 5869.13 | 5550.65 | 5659.85 | 40471 |
| 20/11/2024 | 5832.74 | 5832.74 | 5550.65 | 5787.24 | 25447 |
| 19/11/2024 | 5732.64 | 6078.42 | 5687.14 | 5696.24 | 66948 |
| 15/11/2024 | 5778.14 | 5778.14 | 5550.65 | 5623.45 | 38308 |
| 14/11/2024 | 5304.97 | 5750.84 | 5232.17 | 5668.95 | 49513 |
| 13/11/2024 | 5213.97 | 5295.87 | 5141.18 | 5259.47 | 49146 |
| 11/11/2024 | 5141.18 | 5386.86 | 5022.89 | 5132.08 | 42784 |
| 08/11/2024 | 5268.57 | 5323.17 | 5004.69 | 5186.68 | 112504 |
| 07/11/2024 | 4940.99 | 5223.07 | 4868.20 | 5186.68 | 83113 |
| 06/11/2024 | 4813.60 | 4950.09 | 4740.80 | 4931.89 | 61106 |
| 05/11/2024 | 4677.11 | 4777.20 | 4513.32 | 4722.60 | 36232 |