Cablevisión Holding S.A. (BCBA:CVH)
Argentina · Delayed Price · Currency is ARS 6,660.00
+380.00 (6.05%)
Oct 31, 2025, 4:59 PM BRT
Cablevisión Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.32% | 1,496 |
| Oct 10, 2025 | 4,545.00 | 4,545.00 | 4,545.00 | 4,545.00 | 4,545.00 | -0.22% | - |
| 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 |
| Sep 24, 2025 | 4,505.00 | 4,830.00 | 4,400.00 | 4,740.00 | 4,740.00 | 8.47% | 9,198 |
| Sep 23, 2025 | 4,375.00 | 4,390.00 | 4,240.00 | 4,370.00 | 4,370.00 | 3.68% | 8,105 |
| Sep 22, 2025 | 4,155.00 | 4,460.00 | 4,100.00 | 4,215.00 | 4,215.00 | 2.93% | 39,176 |
| 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 |