Cablevisión Holding S.A. (BCBA:CVH)
Argentina · Delayed Price · Currency is ARS 8,230.00
+170.00 (2.11%)
Dec 5, 2025, 4:59 PM BRT
Cablevisión Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,390.00 | 8,800.00 | 8,140.00 | 8,250.00 | - | 2.36% | 26,832 |
| Dec 4, 2025 | 8,080.00 | 8,500.00 | 8,010.00 | 8,060.00 | 8,060.00 | 2.94% | 51,670 |
| Dec 3, 2025 | 7,800.00 | 7,930.00 | 7,800.00 | 7,830.00 | 7,830.00 | 0.38% | 7,924 |
| Dec 2, 2025 | 7,890.00 | 8,090.00 | 7,730.00 | 7,800.00 | 7,800.00 | -1.27% | 14,220 |
| Dec 1, 2025 | 7,860.00 | 8,090.00 | 7,860.00 | 7,900.00 | 7,900.00 | -1.13% | 14,944 |
| Nov 28, 2025 | 7,640.00 | 8,150.00 | 7,310.00 | 7,990.00 | 7,990.00 | 7.25% | 31,512 |
| Nov 27, 2025 | 7,200.00 | 7,480.00 | 7,200.00 | 7,450.00 | 7,450.00 | 1.09% | 9,418 |
| Nov 26, 2025 | 7,090.00 | 7,400.00 | 7,090.00 | 7,370.00 | 7,370.00 | 2.22% | 13,066 |
| Nov 25, 2025 | 7,100.00 | 7,240.00 | 7,030.00 | 7,210.00 | 7,210.00 | 0.56% | 13,834 |
| Nov 21, 2025 | 7,210.00 | 7,250.00 | 6,980.00 | 7,170.00 | 7,170.00 | -2.45% | 839 |
| Nov 20, 2025 | 7,150.00 | 7,400.00 | 7,100.00 | 7,350.00 | 7,350.00 | 0.14% | 11,647 |
| Nov 19, 2025 | 7,510.00 | 7,510.00 | 7,280.00 | 7,340.00 | 7,340.00 | -0.27% | 11,103 |
| Nov 18, 2025 | 7,330.00 | 7,490.00 | 7,180.00 | 7,360.00 | 7,360.00 | 0.41% | 7,147 |
| Nov 17, 2025 | 7,130.00 | 7,390.00 | 7,130.00 | 7,330.00 | 7,330.00 | 0.27% | 10,542 |
| Nov 14, 2025 | 7,000.00 | 7,330.00 | 6,920.00 | 7,310.00 | 7,310.00 | 4.13% | 10,861 |
| Nov 13, 2025 | 7,290.00 | 7,320.00 | 6,700.00 | 7,020.00 | 7,020.00 | -2.23% | 15,181 |
| Nov 12, 2025 | 7,280.00 | 7,420.00 | 7,100.00 | 7,180.00 | 7,180.00 | -1.37% | 17,670 |
| Nov 11, 2025 | 7,260.00 | 7,470.00 | 7,250.00 | 7,280.00 | 7,280.00 | 1.25% | 23,600 |
| Nov 10, 2025 | 6,780.00 | 7,240.00 | 6,780.00 | 7,190.00 | 7,190.00 | 4.51% | 9,663 |
| Nov 7, 2025 | 7,250.00 | 7,250.00 | 6,800.00 | 6,880.00 | 6,880.00 | -3.51% | 5,312 |
| Nov 6, 2025 | 7,500.00 | 7,500.00 | 7,060.00 | 7,130.00 | 7,130.00 | -1.93% | 4,254 |
| Nov 5, 2025 | 6,910.00 | 7,440.00 | 6,900.00 | 7,270.00 | 7,270.00 | 3.56% | 16,392 |
| Nov 4, 2025 | 7,060.00 | 7,230.00 | 6,610.00 | 7,020.00 | 7,020.00 | -0.71% | 18,550 |
| Nov 3, 2025 | 6,620.00 | 7,100.00 | 6,620.00 | 7,070.00 | 7,070.00 | 6.16% | 60,603 |
| Oct 31, 2025 | 6,200.00 | 6,850.00 | 6,110.00 | 6,660.00 | 6,660.00 | 6.05% | 50,570 |
| Oct 30, 2025 | 6,290.00 | 6,350.00 | 6,150.00 | 6,280.00 | 6,280.00 | 0.32% | 9,647 |
| Oct 29, 2025 | 5,970.00 | 6,310.00 | 5,960.00 | 6,260.00 | 6,260.00 | 4.33% | 37,839 |
| Oct 28, 2025 | 5,700.00 | 6,090.00 | 5,560.00 | 6,000.00 | 6,000.00 | 5.26% | 31,409 |
| Oct 27, 2025 | 5,770.00 | 5,800.00 | 5,350.00 | 5,700.00 | 5,700.00 | 15.15% | 47,809 |
| Oct 24, 2025 | 5,080.00 | 5,100.00 | 4,825.00 | 4,950.00 | 4,950.00 | -2.37% | 15,797 |
| Oct 23, 2025 | 4,955.00 | 5,150.00 | 4,950.00 | 5,070.00 | 5,070.00 | - | 4,679 |
| Oct 22, 2025 | 4,600.00 | 5,120.00 | 4,560.00 | 5,070.00 | 5,070.00 | 6.96% | 5,132 |
| Oct 21, 2025 | 4,565.00 | 4,790.00 | 4,565.00 | 4,740.00 | 4,740.00 | -0.84% | 5,786 |
| Oct 20, 2025 | 4,840.00 | 4,840.00 | 4,665.00 | 4,780.00 | 4,780.00 | -1.44% | 2,595 |
| Oct 17, 2025 | 4,595.00 | 4,885.00 | 4,410.00 | 4,850.00 | 4,850.00 | 6.13% | 9,331 |
| Oct 16, 2025 | 4,520.00 | 4,690.00 | 4,505.00 | 4,570.00 | 4,570.00 | -1.72% | 4,520 |
| Oct 15, 2025 | 4,715.00 | 4,715.00 | 4,540.00 | 4,650.00 | 4,650.00 | 1.20% | 1,296 |
| Oct 14, 2025 | 4,510.00 | 4,650.00 | 4,505.00 | 4,595.00 | 4,595.00 | -0.22% | 2,919 |
| Oct 13, 2025 | 4,600.00 | 4,730.00 | 4,505.00 | 4,605.00 | 4,605.00 | 1.10% | 1,496 |
| Oct 9, 2025 | 4,395.00 | 4,650.00 | 4,310.00 | 4,555.00 | 4,555.00 | 3.29% | 7,986 |
| Oct 8, 2025 | 4,335.00 | 4,600.00 | 4,250.00 | 4,410.00 | 4,410.00 | 1.85% | 3,957 |
| Oct 7, 2025 | 4,300.00 | 4,465.00 | 4,255.00 | 4,330.00 | 4,330.00 | -1.48% | 12,046 |
| Oct 6, 2025 | 4,495.00 | 4,545.00 | 4,340.00 | 4,395.00 | 4,395.00 | -2.77% | 14,937 |
| Oct 3, 2025 | 4,425.00 | 4,585.00 | 4,425.00 | 4,520.00 | 4,520.00 | -1.31% | 1,415 |
| Oct 2, 2025 | 4,360.00 | 4,590.00 | 4,325.00 | 4,580.00 | 4,580.00 | 1.78% | 8,862 |
| Oct 1, 2025 | 4,650.00 | 4,750.00 | 4,475.00 | 4,500.00 | 4,500.00 | 0.56% | 13,223 |
| Sep 30, 2025 | 4,610.00 | 4,610.00 | 4,415.00 | 4,475.00 | 4,475.00 | -3.87% | 7,039 |
| Sep 29, 2025 | 4,475.00 | 4,660.00 | 4,475.00 | 4,655.00 | 4,655.00 | 2.76% | 2,993 |
| Sep 26, 2025 | 4,400.00 | 4,595.00 | 4,400.00 | 4,530.00 | 4,530.00 | -0.22% | 20,853 |
| Sep 25, 2025 | 4,700.00 | 4,825.00 | 4,370.00 | 4,540.00 | 4,540.00 | -4.22% | 3,975 |