Cablevisión Holding S.A. (CVHSY)
OTCMKTS
· Delayed Price · Currency is USD
6.00
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
Cablevisión Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | 23,795 |
| Dec 18, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,000 |
| Dec 17, 2024 | 5.98 | 6.70 | 5.98 | 6.50 | 6.50 | -2.99% | 65,634 |
| Dec 16, 2024 | 6.38 | 6.87 | 6.38 | 6.70 | 6.70 | 3.08% | 25,259 |
| Dec 13, 2024 | 6.30 | 6.89 | 6.30 | 6.50 | 6.50 | -5.80% | 20,801 |
| Dec 12, 2024 | 6.46 | 6.99 | 6.13 | 6.90 | 6.90 | 2.68% | 9,900 |
| Dec 11, 2024 | 6.85 | 6.99 | 6.72 | 6.72 | 6.72 | 0.45% | 10,100 |
| Dec 10, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | - |
| Dec 9, 2024 | 6.88 | 6.89 | 6.43 | 6.69 | 6.69 | 7.04% | 2,000 |
| Dec 6, 2024 | 6.19 | 6.25 | 6.19 | 6.25 | 6.25 | -5.30% | 200 |
| Dec 5, 2024 | 6.26 | 6.64 | 6.26 | 6.60 | 6.60 | 4.76% | 2,894 |
| Dec 4, 2024 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | -2.85% | 5,596 |
| Dec 3, 2024 | 6.70 | 6.70 | 6.37 | 6.49 | 6.49 | -2.19% | 3,200 |
| Dec 2, 2024 | 6.50 | 6.88 | 6.30 | 6.63 | 6.63 | 8.96% | 35,732 |
| Nov 29, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| Nov 27, 2024 | 6.02 | 6.25 | 6.02 | 6.09 | 6.09 | -3.72% | 6,922 |
| Nov 26, 2024 | 6.25 | 6.34 | 6.16 | 6.32 | 6.32 | 2.13% | 30,600 |
| Nov 25, 2024 | 6.20 | 6.27 | 6.06 | 6.19 | 6.19 | 0.95% | 65,700 |
| Nov 22, 2024 | 5.63 | 6.13 | 5.63 | 6.13 | 6.13 | 8.98% | 4,100 |
| Nov 21, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Nov 20, 2024 | 5.51 | 5.65 | 5.51 | 5.63 | 5.63 | -4.66% | 3,700 |
| Nov 19, 2024 | 6.10 | 6.10 | 5.50 | 5.90 | 5.90 | 2.25% | 8,529 |
| Nov 18, 2024 | 5.65 | 7.00 | 5.65 | 5.77 | 5.77 | 7.35% | 400 |
| Nov 15, 2024 | 5.49 | 5.60 | 5.22 | 5.38 | 5.38 | -4.87% | 6,950 |
| Nov 14, 2024 | 3.80 | 5.65 | 3.80 | 5.65 | 5.65 | 10.78% | 16,286 |
| Nov 13, 2024 | 4.82 | 5.10 | 4.82 | 5.10 | 5.10 | 6.36% | 3,703 |
| Nov 12, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 11, 2024 | 4.70 | 5.00 | 4.70 | 4.80 | 4.80 | -2.54% | 1,600 |
| Nov 8, 2024 | 4.70 | 5.15 | 4.70 | 4.92 | 4.92 | -1.40% | 6,511 |
| Nov 7, 2024 | 4.67 | 4.99 | 4.62 | 4.99 | 4.99 | 6.62% | 18,802 |
| Nov 6, 2024 | 4.41 | 4.68 | 4.18 | 4.68 | 4.68 | 7.09% | 20,864 |
| Nov 5, 2024 | 4.42 | 4.49 | 4.20 | 4.37 | 4.37 | 7.90% | 11,263 |
| Nov 4, 2024 | 4.10 | 4.19 | 4.01 | 4.05 | 4.05 | - | 5,457 |
| Nov 1, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 31, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 30, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 29, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 28, 2024 | 4.05 | 4.05 | 3.93 | 4.05 | 4.05 | 0.62% | 30,963 |
| Oct 25, 2024 | 3.95 | 4.05 | 3.93 | 4.03 | 4.03 | -0.62% | 6,500 |
| Oct 24, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 23, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 22, 2024 | 4.10 | 4.10 | 3.95 | 4.05 | 4.05 | 0.62% | 3,100 |
| Oct 21, 2024 | 4.10 | 4.15 | 3.78 | 4.03 | 4.03 | -2.42% | 10,900 |
| Oct 18, 2024 | 4.29 | 4.30 | 3.95 | 4.13 | 4.13 | 34.80% | 6,700 |
| Oct 17, 2024 | 3.71 | 3.71 | 3.06 | 3.06 | 3.06 | -31.85% | 12,670 |
| Oct 16, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Oct 15, 2024 | 4.25 | 4.49 | 4.25 | 4.49 | 4.49 | 11.83% | 3,673 |
| Oct 14, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Oct 11, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 2 |
| Oct 10, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.12% | 2,400 |
| Oct 9, 2024 | 4.09 | 4.09 | 4.01 | 4.01 | 4.01 | -3.14% | 2,700 |
| Oct 8, 2024 | 4.00 | 4.28 | 4.00 | 4.14 | 4.14 | 1.22% | 4,700 |
| Oct 7, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Oct 4, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Oct 3, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Oct 2, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Oct 1, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 30, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 27, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 26, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 25, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 24, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 23, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 20, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 19, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 18, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 17, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 16, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 13, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 12, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 11, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 10, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 9, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.74% | 1,000 |
| Sep 6, 2024 | 3.84 | 4.02 | 3.74 | 4.02 | 4.02 | 2.81% | 11,800 |
| Sep 5, 2024 | 3.82 | 3.98 | 3.80 | 3.91 | 3.91 | 6.57% | 11,000 |
| Sep 4, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Sep 3, 2024 | 3.80 | 3.80 | 3.67 | 3.67 | 3.67 | -4.70% | 1,850 |
| Aug 30, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Aug 29, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Aug 28, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Aug 27, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Aug 26, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Aug 23, 2024 | 3.96 | 3.96 | 3.85 | 3.85 | 3.85 | -1.66% | 1,500 |
| Aug 22, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Aug 21, 2024 | 3.76 | 3.92 | 3.76 | 3.92 | 3.92 | 2.09% | 7,950 |
| Aug 20, 2024 | 3.68 | 3.99 | 3.68 | 3.84 | 3.84 | 1.59% | 13,200 |
| Aug 19, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 16, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 15, 2024 | 3.87 | 3.87 | 3.78 | 3.78 | 3.78 | -0.66% | 11,548 |
| Aug 14, 2024 | 3.56 | 3.80 | 3.56 | 3.80 | 3.80 | 1.06% | 27,200 |
| Aug 13, 2024 | 3.59 | 3.76 | 3.59 | 3.76 | 3.76 | -1.05% | 1,700 |
| Aug 12, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 9, 2024 | 3.58 | 3.80 | 3.50 | 3.80 | 3.80 | 11.76% | 10,860 |
| Aug 8, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 7, 2024 | 3.55 | 3.55 | 3.40 | 3.40 | 3.40 | 1.19% | 4,010 |
| Aug 6, 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 5, 2024 | 3.52 | 3.52 | 3.36 | 3.36 | 3.36 | -4.00% | 16,500 |