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 |
|---|---|---|---|---|---|
| 24/06/2025 | 5905.53 | 6005.62 | 5823.64 | 5923.73 | 11056 |
| 23/06/2025 | 5960.13 | 5960.13 | 5641.65 | 5796.34 | 1451 |
| 19/06/2025 | 5759.94 | 5896.43 | 5696.24 | 5832.74 | 2399 |
| 18/06/2025 | 5996.53 | 5996.53 | 5741.74 | 5759.94 | 765 |
| 17/06/2025 | 6096.62 | 6096.62 | 5869.13 | 5905.53 | 1811 |
| 13/06/2025 | 6333.20 | 6424.20 | 6023.82 | 6087.52 | 8517 |
| 12/06/2025 | 6233.11 | 6387.80 | 6133.02 | 6296.81 | 15082 |
| 10/06/2025 | 6060.22 | 6415.10 | 6060.22 | 6369.60 | 9700 |
| 09/06/2025 | 6278.61 | 6278.61 | 6051.12 | 6060.22 | 2799 |
| 06/06/2025 | 6369.60 | 6424.20 | 6096.62 | 6278.61 | 33803 |
| 05/06/2025 | 6205.81 | 6451.50 | 6196.71 | 6360.50 | 16288 |
| 04/06/2025 | 6406.00 | 6406.00 | 6096.62 | 6296.81 | 30962 |
| 03/06/2025 | 6315.01 | 6478.80 | 6233.11 | 6387.80 | 5338 |
| 02/06/2025 | 6642.58 | 6760.88 | 6469.70 | 6487.89 | 54334 |
| 30/05/2025 | 6460.60 | 6769.98 | 6460.60 | 6624.39 | 33502 |
| 29/05/2025 | 6624.39 | 6642.58 | 6415.10 | 6551.59 | 3246 |
| 28/05/2025 | 6278.61 | 6587.99 | 6142.12 | 6578.89 | 24335 |
| 27/05/2025 | 6305.91 | 6415.10 | 6123.92 | 6260.41 | 5506 |
| 26/05/2025 | 6324.10 | 6442.40 | 6114.82 | 6287.71 | 1598 |
| 23/05/2025 | 5923.73 | 6324.10 | 5923.73 | 6287.71 | 43078 |
| 22/05/2025 | 6105.72 | 6496.99 | 6051.12 | 6096.62 | 88449 |
| 21/05/2025 | 6387.80 | 6633.49 | 6187.61 | 6260.41 | 16156 |
| 20/05/2025 | 6360.50 | 6642.58 | 6360.50 | 6542.49 | 6880 |
| 19/05/2025 | 6342.30 | 6624.39 | 6278.61 | 6487.89 | 12357 |
| 16/05/2025 | 6160.31 | 6451.50 | 6160.31 | 6396.90 | 21404 |
| 15/05/2025 | 5996.53 | 6260.41 | 5832.74 | 6160.31 | 33521 |
| 14/05/2025 | 5787.24 | 6069.32 | 5787.24 | 5987.43 | 7779 |
| 13/05/2025 | 5832.74 | 6042.02 | 5769.04 | 5850.93 | 11475 |
| 12/05/2025 | 5769.04 | 6051.12 | 5514.26 | 5769.04 | 38577 |
| 09/05/2025 | 5759.94 | 5778.14 | 5614.35 | 5696.24 | 27210 |
| 08/05/2025 | 5550.65 | 5687.14 | 5304.97 | 5596.15 | 47619 |
| 07/05/2025 | 5541.55 | 5723.54 | 5395.96 | 5486.96 | 10893 |
| 06/05/2025 | 5778.14 | 5778.14 | 5459.66 | 5532.45 | 22583 |
| 05/05/2025 | 5277.67 | 5778.14 | 5095.68 | 5614.35 | 53819 |
| 30/04/2025 | 5286.77 | 5323.17 | 5122.98 | 5223.07 | 8174 |
| 29/04/2025 | 5386.86 | 5386.86 | 5186.68 | 5332.27 | 4768 |
| 28/04/2025 | 5377.76 | 5423.26 | 5241.27 | 5277.67 | 8552 |
| 25/04/2025 | 5596.15 | 5687.14 | 5386.86 | 5405.06 | 4350 |
| 24/04/2025 | 5687.14 | 5796.34 | 5650.75 | 5659.85 | 1444 |
| 23/04/2025 | 5659.85 | 5814.54 | 5596.15 | 5650.75 | 11546 |
| 22/04/2025 | 5423.26 | 5668.95 | 5377.76 | 5632.55 | 2022 |
| 21/04/2025 | 5914.63 | 5914.63 | 5286.77 | 5441.46 | 2437 |
| 16/04/2025 | 6133.02 | 6260.41 | 5878.23 | 5960.13 | 13476 |
| 15/04/2025 | 6278.61 | 6278.61 | 5887.33 | 6123.92 | 6346 |
| 14/04/2025 | 6369.60 | 6460.60 | 6051.12 | 6169.41 | 39461 |
| 11/04/2025 | 5805.44 | 6551.59 | 5659.85 | 6287.71 | 10490 |
| 10/04/2025 | 5778.14 | 5778.14 | 5468.76 | 5696.24 | 6429 |
| 09/04/2025 | 5596.15 | 5814.54 | 5095.68 | 5741.74 | 8749 |
| 08/04/2025 | 5532.45 | 5641.65 | 5277.67 | 5450.56 | 4217 |
| 07/04/2025 | 5459.66 | 5650.75 | 5277.67 | 5432.36 | 4800 |