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 |
|---|---|---|---|---|---|
| 05/09/2025 | 5104.78 | 5332.27 | 5059.28 | 5086.58 | 6210 |
| 04/09/2025 | 5304.97 | 5441.46 | 5259.47 | 5259.47 | 9919 |
| 03/09/2025 | 5414.16 | 5550.65 | 5204.87 | 5359.57 | 1414 |
| 02/09/2025 | 5459.66 | 5523.35 | 5095.68 | 5477.86 | 5471 |
| 01/09/2025 | 5687.14 | 5687.14 | 5414.16 | 5468.76 | 3638 |
| 29/08/2025 | 5687.14 | 5896.43 | 5550.65 | 5687.14 | 8274 |
| 28/08/2025 | 5741.74 | 5860.03 | 5650.75 | 5823.64 | 23459 |
| 27/08/2025 | 5960.13 | 6060.22 | 5641.65 | 5796.34 | 16292 |
| 26/08/2025 | 6096.62 | 6369.60 | 6051.12 | 6078.42 | 17941 |
| 25/08/2025 | 6242.21 | 6324.10 | 6032.92 | 6142.12 | 7110 |
| 22/08/2025 | 6233.11 | 6442.40 | 6233.11 | 6351.40 | 949 |
| 21/08/2025 | 6178.51 | 6360.50 | 6096.62 | 6287.71 | 3881 |
| 20/08/2025 | 6324.10 | 6369.60 | 6060.22 | 6205.81 | 2167 |
| 19/08/2025 | 6224.01 | 6506.09 | 5978.33 | 6224.01 | 7146 |
| 18/08/2025 | 6406.00 | 6406.00 | 5996.53 | 6233.11 | 7814 |
| 14/08/2025 | 6451.50 | 6451.50 | 6242.21 | 6260.41 | 2408 |
| 13/08/2025 | 6506.09 | 6533.39 | 6369.60 | 6460.60 | 6797 |
| 12/08/2025 | 6278.61 | 6487.89 | 6278.61 | 6415.10 | 2027 |
| 11/08/2025 | 6615.29 | 6615.29 | 6324.10 | 6396.90 | 5130 |
| 08/08/2025 | 6369.60 | 6624.39 | 6324.10 | 6506.09 | 17157 |
| 07/08/2025 | 6442.40 | 6533.39 | 6442.40 | 6451.50 | 3781 |
| 06/08/2025 | 6378.70 | 6551.59 | 6369.60 | 6524.29 | 30888 |
| 05/08/2025 | 6233.11 | 6478.80 | 6233.11 | 6415.10 | 16048 |
| 04/08/2025 | 6460.60 | 6460.60 | 6187.61 | 6287.71 | 4116 |
| 01/08/2025 | 6460.60 | 6460.60 | 6233.11 | 6315.01 | 1727 |
| 31/07/2025 | 6187.61 | 6506.09 | 6187.61 | 6360.50 | 1801 |
| 30/07/2025 | 6369.60 | 6378.70 | 6296.81 | 6305.91 | 9041 |
| 29/07/2025 | 6324.10 | 6496.99 | 6214.91 | 6387.80 | 43036 |
| 28/07/2025 | 6169.41 | 6351.40 | 6160.31 | 6269.51 | 6568 |
| 25/07/2025 | 6005.62 | 6224.01 | 6005.62 | 6160.31 | 17018 |
| 24/07/2025 | 5823.64 | 6105.72 | 5814.54 | 6005.62 | 9857 |
| 23/07/2025 | 5778.14 | 5905.53 | 5741.74 | 5887.33 | 13518 |
| 22/07/2025 | 6060.22 | 6060.22 | 5787.24 | 5860.03 | 3213 |
| 21/07/2025 | 5932.83 | 6096.62 | 5832.74 | 5896.43 | 3597 |
| 18/07/2025 | 5923.73 | 6142.12 | 5732.64 | 5850.93 | 4542 |
| 17/07/2025 | 5860.03 | 6023.82 | 5705.34 | 5905.53 | 9937 |
| 16/07/2025 | 5832.74 | 5914.63 | 5832.74 | 5850.93 | 1286 |
| 15/07/2025 | 5732.64 | 5941.93 | 5696.24 | 5850.93 | 8258 |
| 14/07/2025 | 5887.33 | 6178.51 | 5732.64 | 5860.03 | 4693 |
| 11/07/2025 | 5996.53 | 5996.53 | 5832.74 | 5960.13 | 4449 |
| 08/07/2025 | 5987.43 | 5987.43 | 5832.74 | 5960.13 | 4224 |
| 07/07/2025 | 5905.53 | 5978.33 | 5778.14 | 5878.23 | 1696 |
| 04/07/2025 | 5878.23 | 5960.13 | 5869.13 | 5914.63 | 393 |
| 03/07/2025 | 6051.12 | 6078.42 | 5923.73 | 5923.73 | 3703 |
| 02/07/2025 | 5914.63 | 6005.62 | 5832.74 | 5951.03 | 2178 |
| 01/07/2025 | 5914.63 | 5960.13 | 5732.64 | 5914.63 | 2137 |
| 30/06/2025 | 5978.33 | 6005.62 | 5641.65 | 5814.54 | 6388 |
| 27/06/2025 | 5823.64 | 5951.03 | 5823.64 | 5860.03 | 961 |
| 26/06/2025 | 5787.24 | 5905.53 | 5769.04 | 5878.23 | 4231 |
| 25/06/2025 | 5741.74 | 5923.73 | 5741.74 | 5841.83 | 1135 |