Cablevisión Holding S.A. (BCBA:CVH)
Argentina · Delayed Price · Currency is ARS 4,210.00
-165.00 (-3.77%)
Sep 19, 2025, 4:58 PM BRT
Cablevisión Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,400.00 | 4,400.00 | 3,950.00 | 4,095.00 | 4,095.00 | -6.40% | 14,183 |
| Sep 18, 2025 | 4,905.00 | 5,030.00 | 4,300.00 | 4,375.00 | 4,375.00 | -12.06% | 14,878 |
| Sep 17, 2025 | 5,000.00 | 5,180.00 | 4,910.00 | 4,975.00 | 4,975.00 | -0.90% | 4,214 |
| Sep 16, 2025 | 5,010.00 | 5,200.00 | 4,980.00 | 5,020.00 | 5,020.00 | -0.20% | 5,238 |
| Sep 15, 2025 | 5,000.00 | 5,160.00 | 5,000.00 | 5,030.00 | 5,030.00 | -2.14% | 2,851 |
| Sep 12, 2025 | 5,190.00 | 5,270.00 | 5,050.00 | 5,140.00 | 5,140.00 | -1.91% | 910 |
| Sep 11, 2025 | 5,310.00 | 5,410.00 | 5,010.00 | 5,240.00 | 5,240.00 | -1.50% | 5,765 |
| Sep 10, 2025 | 5,160.00 | 5,550.00 | 5,160.00 | 5,320.00 | 5,320.00 | 2.11% | 3,522 |
| Sep 9, 2025 | 5,450.00 | 5,630.00 | 5,200.00 | 5,210.00 | 5,210.00 | -3.52% | 26,727 |
| Sep 8, 2025 | 4,900.00 | 5,580.00 | 4,900.00 | 5,400.00 | 5,400.00 | -3.40% | 8,931 |
| Sep 5, 2025 | 5,610.00 | 5,860.00 | 5,560.00 | 5,590.00 | 5,590.00 | -3.29% | 6,210 |
| Sep 4, 2025 | 5,830.00 | 5,980.00 | 5,780.00 | 5,780.00 | 5,780.00 | -1.87% | 9,919 |
| Sep 3, 2025 | 5,950.00 | 6,100.00 | 5,720.00 | 5,890.00 | 5,890.00 | -2.16% | 1,414 |
| Sep 2, 2025 | 6,000.00 | 6,070.00 | 5,600.00 | 6,020.00 | 6,020.00 | 0.17% | 5,471 |
| Sep 1, 2025 | 6,250.00 | 6,250.00 | 5,950.00 | 6,010.00 | 6,010.00 | -3.84% | 3,638 |
| Aug 29, 2025 | 6,250.00 | 6,480.00 | 6,100.00 | 6,250.00 | 6,250.00 | -2.34% | 8,274 |
| Aug 28, 2025 | 6,310.00 | 6,440.00 | 6,210.00 | 6,400.00 | 6,400.00 | 0.47% | 23,459 |
| Aug 27, 2025 | 6,550.00 | 6,660.00 | 6,200.00 | 6,370.00 | 6,370.00 | -4.64% | 16,292 |
| Aug 26, 2025 | 6,700.00 | 7,000.00 | 6,650.00 | 6,680.00 | 6,680.00 | -1.04% | 17,941 |
| Aug 25, 2025 | 6,860.00 | 6,950.00 | 6,630.00 | 6,750.00 | 6,750.00 | -3.30% | 7,110 |
| Aug 22, 2025 | 6,850.00 | 7,080.00 | 6,850.00 | 6,980.00 | 6,980.00 | 1.01% | 949 |
| Aug 21, 2025 | 6,790.00 | 6,990.00 | 6,700.00 | 6,910.00 | 6,910.00 | 1.32% | 3,881 |
| Aug 20, 2025 | 6,950.00 | 7,000.00 | 6,660.00 | 6,820.00 | 6,820.00 | -0.29% | 2,167 |
| Aug 19, 2025 | 6,840.00 | 7,150.00 | 6,570.00 | 6,840.00 | 6,840.00 | -0.58% | 7,146 |
| Aug 14, 2025 | 7,090.00 | 7,090.00 | 6,860.00 | 6,880.00 | 6,880.00 | -3.10% | 2,408 |
| Aug 13, 2025 | 7,150.00 | 7,180.00 | 7,000.00 | 7,100.00 | 7,100.00 | 0.71% | 6,797 |
| Aug 12, 2025 | 6,900.00 | 7,130.00 | 6,900.00 | 7,050.00 | 7,050.00 | 0.28% | 2,027 |
| Aug 11, 2025 | 7,270.00 | 7,270.00 | 6,950.00 | 7,030.00 | 7,030.00 | -1.68% | 5,130 |
| Aug 8, 2025 | 7,000.00 | 7,280.00 | 6,950.00 | 7,150.00 | 7,150.00 | 0.85% | 17,157 |
| Aug 7, 2025 | 7,080.00 | 7,180.00 | 7,080.00 | 7,090.00 | 7,090.00 | -1.12% | 3,781 |
| Aug 6, 2025 | 7,010.00 | 7,200.00 | 7,000.00 | 7,170.00 | 7,170.00 | 1.70% | 30,888 |
| Aug 5, 2025 | 6,850.00 | 7,120.00 | 6,850.00 | 7,050.00 | 7,050.00 | 2.03% | 16,048 |
| Aug 4, 2025 | 7,100.00 | 7,100.00 | 6,800.00 | 6,910.00 | 6,910.00 | -0.43% | 4,116 |
| Aug 1, 2025 | 7,100.00 | 7,100.00 | 6,850.00 | 6,940.00 | 6,940.00 | -0.72% | 1,727 |
| Jul 31, 2025 | 6,800.00 | 7,150.00 | 6,800.00 | 6,990.00 | 6,990.00 | 0.87% | 1,801 |
| Jul 30, 2025 | 7,000.00 | 7,010.00 | 6,920.00 | 6,930.00 | 6,930.00 | -1.28% | 9,041 |
| Jul 29, 2025 | 6,950.00 | 7,140.00 | 6,830.00 | 7,020.00 | 7,020.00 | 1.89% | 43,036 |
| Jul 28, 2025 | 6,780.00 | 6,980.00 | 6,770.00 | 6,890.00 | 6,890.00 | 1.77% | 6,568 |
| Jul 25, 2025 | 6,600.00 | 6,840.00 | 6,600.00 | 6,770.00 | 6,770.00 | 2.58% | 17,018 |
| Jul 24, 2025 | 6,400.00 | 6,710.00 | 6,390.00 | 6,600.00 | 6,600.00 | 2.01% | 9,857 |
| Jul 23, 2025 | 6,350.00 | 6,490.00 | 6,310.00 | 6,470.00 | 6,470.00 | 0.47% | 13,518 |
| Jul 22, 2025 | 6,660.00 | 6,660.00 | 6,360.00 | 6,440.00 | 6,440.00 | -0.62% | 3,213 |
| Jul 21, 2025 | 6,520.00 | 6,700.00 | 6,410.00 | 6,480.00 | 6,480.00 | 0.78% | 3,597 |
| Jul 18, 2025 | 6,510.00 | 6,750.00 | 6,300.00 | 6,430.00 | 6,430.00 | -0.92% | 4,542 |
| Jul 17, 2025 | 6,440.00 | 6,620.00 | 6,270.00 | 6,490.00 | 6,490.00 | 0.93% | 9,937 |
| Jul 16, 2025 | 6,410.00 | 6,500.00 | 6,410.00 | 6,430.00 | 6,430.00 | - | 1,286 |
| Jul 15, 2025 | 6,300.00 | 6,530.00 | 6,260.00 | 6,430.00 | 6,430.00 | -0.16% | 8,258 |
| Jul 14, 2025 | 6,470.00 | 6,790.00 | 6,300.00 | 6,440.00 | 6,440.00 | -1.68% | 4,693 |
| Jul 11, 2025 | 6,590.00 | 6,590.00 | 6,410.00 | 6,550.00 | 6,550.00 | 0.15% | 4,449 |
| Jul 10, 2025 | 6,650.00 | 6,650.00 | 6,470.00 | 6,540.00 | 6,540.00 | -0.15% | 4,081 |