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 |
|---|---|---|---|---|---|
| 02/02/2026 | 7270.45 | 7416.04 | 7115.76 | 7143.05 | 9171 |
| 30/01/2026 | 7270.45 | 7352.34 | 7061.16 | 7224.95 | 11147 |
| 29/01/2026 | 7188.55 | 7261.35 | 6961.06 | 7061.16 | 16425 |
| 28/01/2026 | 6897.37 | 7143.05 | 6888.27 | 7015.66 | 38499 |
| 27/01/2026 | 6851.87 | 7006.56 | 6851.87 | 7006.56 | 41250 |
| 26/01/2026 | 6842.77 | 6997.46 | 6842.77 | 6915.57 | 23107 |
| 23/01/2026 | 6879.17 | 6970.16 | 6860.97 | 6906.47 | 4702 |
| 22/01/2026 | 6597.09 | 7042.96 | 6569.79 | 6906.47 | 97055 |
| 21/01/2026 | 6515.19 | 6688.08 | 6406.00 | 6678.98 | 9739 |
| 20/01/2026 | 6515.19 | 6642.58 | 6460.60 | 6506.09 | 2104 |
| 19/01/2026 | 6542.49 | 6815.47 | 6542.49 | 6651.68 | 1182 |
| 16/01/2026 | 6733.58 | 6806.37 | 6551.59 | 6669.88 | 9341 |
| 15/01/2026 | 6578.89 | 6688.08 | 6469.70 | 6651.68 | 15501 |
| 14/01/2026 | 6824.57 | 6906.47 | 6460.60 | 6651.68 | 7380 |
| 13/01/2026 | 6797.28 | 6860.97 | 6688.08 | 6815.47 | 19583 |
| 12/01/2026 | 6915.57 | 6915.57 | 6797.28 | 6824.57 | 8587 |
| 09/01/2026 | 7052.06 | 7052.06 | 6760.88 | 6860.97 | 24575 |
| 08/01/2026 | 6897.37 | 6961.06 | 6733.58 | 6815.47 | 11230 |
| 07/01/2026 | 6842.77 | 6933.77 | 6733.58 | 6851.87 | 7244 |
| 06/01/2026 | 6979.26 | 7033.86 | 6824.57 | 6906.47 | 36503 |
| 05/01/2026 | 7079.36 | 7079.36 | 6833.67 | 7006.56 | 13200 |
| 02/01/2026 | 7006.56 | 7152.15 | 6888.27 | 7024.76 | 9663 |
| 30/12/2025 | 6915.57 | 7015.66 | 6915.57 | 6933.77 | 1600 |
| 29/12/2025 | 6915.57 | 7152.15 | 6769.98 | 6942.87 | 5939 |
| 26/12/2025 | 7143.05 | 7279.54 | 6988.36 | 6997.46 | 9848 |
| 24/12/2025 | 7143.05 | 7143.05 | 7006.56 | 7070.26 | 4727 |
| 23/12/2025 | 7106.66 | 7170.35 | 6988.36 | 7024.76 | 3772 |
| 22/12/2025 | 6970.16 | 7161.25 | 6915.57 | 7006.56 | 8712 |
| 19/12/2025 | 7097.56 | 7161.25 | 7006.56 | 7097.56 | 12195 |
| 18/12/2025 | 7061.16 | 7279.54 | 6870.07 | 7161.25 | 27285 |
| 17/12/2025 | 7124.85 | 7261.35 | 6779.08 | 7133.95 | 21689 |
| 16/12/2025 | 7061.16 | 7361.44 | 7015.66 | 7206.75 | 13916 |
| 15/12/2025 | 7270.45 | 7270.45 | 7143.05 | 7197.65 | 13397 |
| 12/12/2025 | 7598.03 | 7598.03 | 7188.55 | 7270.45 | 9471 |
| 11/12/2025 | 7452.43 | 7734.52 | 7234.05 | 7315.94 | 12314 |
| 10/12/2025 | 7497.93 | 7780.01 | 7416.04 | 7452.43 | 11923 |
| 09/12/2025 | 7780.01 | 8080.29 | 7425.14 | 7497.93 | 10773 |
| 05/12/2025 | 7634.42 | 8007.50 | 7406.94 | 7497.93 | 28092 |
| 04/12/2025 | 7352.34 | 7734.52 | 7288.64 | 7334.14 | 51670 |
| 03/12/2025 | 7097.56 | 7215.85 | 7097.56 | 7124.85 | 7924 |
| 02/12/2025 | 7179.45 | 7361.44 | 7033.86 | 7097.56 | 14220 |
| 01/12/2025 | 7152.15 | 7361.44 | 7152.15 | 7188.55 | 14944 |
| 28/11/2025 | 6951.97 | 7416.04 | 6651.68 | 7270.45 | 31512 |
| 27/11/2025 | 6551.59 | 6806.37 | 6551.59 | 6779.08 | 9418 |
| 26/11/2025 | 6451.50 | 6733.58 | 6451.50 | 6706.28 | 13066 |
| 25/11/2025 | 6460.60 | 6587.99 | 6396.90 | 6560.69 | 13834 |
| 21/11/2025 | 6560.69 | 6597.09 | 6351.40 | 6524.29 | 839 |
| 20/11/2025 | 6506.09 | 6733.58 | 6460.60 | 6688.08 | 11647 |
| 19/11/2025 | 6833.67 | 6833.67 | 6624.39 | 6678.98 | 11103 |
| 18/11/2025 | 6669.88 | 6815.47 | 6533.39 | 6697.18 | 7147 |