CEMEX, S.A.B. de C.V. (CX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 6.04 | 6.11 | 5.88 | 5.92 | 5.92 | 7,266,400 |
| 03 oct 2024 | 5.88 | 5.99 | 5.75 | 5.97 | 5.97 | 8,309,100 |
| 02 oct 2024 | 5.96 | 6.19 | 5.89 | 5.91 | 5.91 | 14,247,300 |
| 01 oct 2024 | 6.09 | 6.11 | 5.89 | 5.91 | 5.91 | 15,685,000 |
| 30 sept 2024 | 6.23 | 6.23 | 6.05 | 6.10 | 6.10 | 9,463,600 |
| 27 sept 2024 | 6.44 | 6.44 | 6.20 | 6.22 | 6.22 | 9,566,500 |
| 26 sept 2024 | 6.48 | 6.52 | 6.28 | 6.41 | 6.41 | 6,716,500 |
| 25 sept 2024 | 6.47 | 6.47 | 6.33 | 6.35 | 6.35 | 5,182,600 |
| 24 sept 2024 | 6.52 | 6.54 | 6.36 | 6.47 | 6.47 | 9,283,200 |
| 23 sept 2024 | 6.44 | 6.49 | 6.29 | 6.42 | 6.42 | 10,841,100 |
| 20 sept 2024 | 6.29 | 6.50 | 6.15 | 6.44 | 6.44 | 30,262,700 |
| 19 sept 2024 | 6.29 | 6.41 | 6.24 | 6.36 | 6.36 | 11,945,800 |
| 18 sept 2024 | 6.16 | 6.27 | 6.07 | 6.18 | 6.18 | 11,207,600 |
| 17 sept 2024 | 6.07 | 6.16 | 6.00 | 6.13 | 6.13 | 8,705,700 |
| 16 sept 2024 | 6.02 | 6.11 | 6.01 | 6.06 | 6.06 | 5,342,000 |
| 13 sept 2024 | 6.05 | 6.10 | 5.96 | 6.01 | 6.01 | 11,240,100 |
| 13 sept 2024 | 0.021 Dividendo | |||||
| 12 sept 2024 | 5.82 | 6.00 | 5.74 | 5.96 | 5.94 | 10,122,400 |
| 11 sept 2024 | 5.63 | 5.77 | 5.50 | 5.77 | 5.75 | 20,189,200 |
| 10 sept 2024 | 5.65 | 5.67 | 5.54 | 5.60 | 5.58 | 9,390,100 |
| 09 sept 2024 | 5.69 | 5.76 | 5.66 | 5.67 | 5.65 | 8,003,400 |
| 06 sept 2024 | 5.91 | 5.95 | 5.63 | 5.68 | 5.66 | 10,958,600 |
| 05 sept 2024 | 5.80 | 5.92 | 5.79 | 5.84 | 5.82 | 19,319,600 |
| 04 sept 2024 | 5.83 | 6.00 | 5.76 | 5.77 | 5.75 | 14,131,300 |
| 03 sept 2024 | 6.07 | 6.09 | 5.93 | 5.95 | 5.93 | 13,237,500 |
| 30 ago 2024 | 6.09 | 6.17 | 6.07 | 6.13 | 6.11 | 11,285,700 |
| 29 ago 2024 | 5.96 | 6.07 | 5.88 | 6.05 | 6.03 | 19,216,000 |
| 28 ago 2024 | 6.00 | 6.14 | 5.91 | 6.00 | 5.98 | 19,315,200 |
| 27 ago 2024 | 6.31 | 6.31 | 6.00 | 6.00 | 5.98 | 15,784,000 |
| 26 ago 2024 | 6.57 | 6.63 | 6.29 | 6.32 | 6.30 | 13,838,400 |
| 23 ago 2024 | 6.45 | 6.72 | 6.43 | 6.58 | 6.56 | 24,179,600 |
| 22 ago 2024 | 6.46 | 6.59 | 6.37 | 6.37 | 6.35 | 24,500,400 |
| 21 ago 2024 | 6.51 | 6.61 | 6.38 | 6.45 | 6.43 | 12,520,900 |
| 20 ago 2024 | 6.66 | 6.74 | 6.55 | 6.55 | 6.53 | 6,369,300 |
| 19 ago 2024 | 6.64 | 6.74 | 6.59 | 6.66 | 6.64 | 5,546,000 |
| 16 ago 2024 | 6.80 | 6.84 | 6.63 | 6.68 | 6.66 | 10,384,800 |
| 15 ago 2024 | 6.40 | 6.86 | 6.40 | 6.84 | 6.82 | 16,351,600 |
| 14 ago 2024 | 6.38 | 6.40 | 6.29 | 6.39 | 6.37 | 6,219,100 |
| 13 ago 2024 | 6.31 | 6.39 | 6.28 | 6.33 | 6.31 | 6,343,300 |
| 12 ago 2024 | 6.39 | 6.39 | 6.22 | 6.27 | 6.25 | 7,173,300 |
| 09 ago 2024 | 6.39 | 6.40 | 6.30 | 6.37 | 6.35 | 4,674,200 |
| 08 ago 2024 | 6.27 | 6.38 | 6.19 | 6.37 | 6.35 | 7,961,000 |
| 07 ago 2024 | 6.25 | 6.41 | 6.17 | 6.19 | 6.17 | 10,777,800 |
| 06 ago 2024 | 5.96 | 6.23 | 5.96 | 6.13 | 6.11 | 10,200,400 |
| 05 ago 2024 | 5.79 | 6.03 | 5.67 | 6.00 | 5.98 | 13,514,900 |
| 02 ago 2024 | 6.12 | 6.15 | 5.97 | 6.04 | 6.02 | 14,441,900 |
| 01 ago 2024 | 6.42 | 6.51 | 6.22 | 6.25 | 6.23 | 11,469,600 |
| 31 jul 2024 | 6.45 | 6.53 | 6.31 | 6.42 | 6.40 | 24,194,200 |
| 30 jul 2024 | 6.44 | 6.55 | 6.27 | 6.28 | 6.26 | 6,180,600 |
| 29 jul 2024 | 6.46 | 6.47 | 6.29 | 6.43 | 6.41 | 11,885,600 |
| 26 jul 2024 | 6.43 | 6.60 | 6.32 | 6.42 | 6.40 | 11,989,100 |
| 25 jul 2024 | 6.21 | 6.49 | 6.01 | 6.37 | 6.35 | 15,515,500 |
| 24 jul 2024 | 6.40 | 6.43 | 6.18 | 6.21 | 6.19 | 14,591,800 |
| 23 jul 2024 | 6.38 | 6.52 | 6.34 | 6.49 | 6.47 | 8,006,100 |
| 22 jul 2024 | 6.17 | 6.47 | 6.15 | 6.44 | 6.42 | 11,962,900 |
| 19 jul 2024 | 6.30 | 6.37 | 6.14 | 6.15 | 6.13 | 12,969,200 |
| 18 jul 2024 | 6.51 | 6.59 | 6.30 | 6.34 | 6.32 | 11,687,300 |
| 17 jul 2024 | 6.81 | 6.82 | 6.46 | 6.47 | 6.45 | 10,186,700 |
| 16 jul 2024 | 6.65 | 6.87 | 6.65 | 6.86 | 6.84 | 6,352,400 |
| 15 jul 2024 | 6.82 | 6.93 | 6.71 | 6.74 | 6.72 | 10,685,200 |
| 12 jul 2024 | 6.89 | 6.98 | 6.84 | 6.88 | 6.86 | 4,898,100 |
| 11 jul 2024 | 6.73 | 7.03 | 6.73 | 6.84 | 6.82 | 14,586,400 |
| 10 jul 2024 | 6.28 | 6.73 | 6.28 | 6.68 | 6.66 | 19,293,700 |
| 09 jul 2024 | 6.29 | 6.34 | 6.19 | 6.27 | 6.25 | 8,236,800 |
| 08 jul 2024 | 6.18 | 6.30 | 6.17 | 6.29 | 6.27 | 6,289,500 |
| 05 jul 2024 | 6.15 | 6.23 | 6.14 | 6.18 | 6.16 | 7,163,200 |
| 03 jul 2024 | 6.11 | 6.31 | 6.11 | 6.18 | 6.16 | 1,981,800 |
| 02 jul 2024 | 6.25 | 6.31 | 6.04 | 6.14 | 6.12 | 7,226,200 |
| 01 jul 2024 | 6.39 | 6.45 | 6.26 | 6.28 | 6.26 | 3,651,000 |
| 28 jun 2024 | 6.42 | 6.45 | 6.33 | 6.39 | 6.37 | 8,173,800 |
| 27 jun 2024 | 6.33 | 6.40 | 6.27 | 6.34 | 6.32 | 4,265,700 |
| 26 jun 2024 | 6.30 | 6.43 | 6.22 | 6.32 | 6.30 | 8,629,900 |
| 25 jun 2024 | 6.29 | 6.38 | 6.24 | 6.34 | 6.32 | 5,803,500 |
| 24 jun 2024 | 6.32 | 6.43 | 6.25 | 6.36 | 6.34 | 8,044,900 |
| 21 jun 2024 | 6.41 | 6.48 | 6.18 | 6.29 | 6.27 | 27,066,300 |
| 20 jun 2024 | 6.49 | 6.51 | 6.35 | 6.39 | 6.37 | 8,070,700 |
| 18 jun 2024 | 6.55 | 6.64 | 6.48 | 6.48 | 6.46 | 4,991,800 |
| 17 jun 2024 | 6.38 | 6.52 | 6.34 | 6.50 | 6.48 | 4,806,500 |
| 17 jun 2024 | 0.021 Dividendo | |||||
| 14 jun 2024 | 6.52 | 6.55 | 6.38 | 6.43 | 6.39 | 5,632,800 |
| 13 jun 2024 | 6.55 | 6.69 | 6.53 | 6.63 | 6.59 | 4,290,000 |
| 12 jun 2024 | 6.58 | 6.69 | 6.51 | 6.62 | 6.58 | 8,306,700 |
| 11 jun 2024 | 6.66 | 6.70 | 6.43 | 6.45 | 6.41 | 7,843,000 |
| 10 jun 2024 | 6.63 | 6.75 | 6.55 | 6.68 | 6.63 | 6,609,200 |
| 07 jun 2024 | 6.91 | 6.99 | 6.52 | 6.61 | 6.57 | 15,742,900 |
| 06 jun 2024 | 7.03 | 7.21 | 6.89 | 6.93 | 6.88 | 7,173,400 |
| 05 jun 2024 | 6.97 | 7.18 | 6.93 | 7.06 | 7.01 | 6,363,400 |
| 04 jun 2024 | 6.88 | 7.12 | 6.86 | 6.90 | 6.85 | 7,800,300 |
| 03 jun 2024 | 7.31 | 7.37 | 6.77 | 6.89 | 6.84 | 16,986,500 |
| 31 may 2024 | 7.61 | 7.65 | 7.44 | 7.53 | 7.48 | 7,740,700 |
| 30 may 2024 | 7.51 | 7.73 | 7.41 | 7.62 | 7.57 | 6,174,500 |
| 29 may 2024 | 7.50 | 7.55 | 7.32 | 7.51 | 7.46 | 5,466,500 |
| 28 may 2024 | 7.63 | 7.70 | 7.53 | 7.58 | 7.53 | 3,676,500 |
| 24 may 2024 | 7.65 | 7.65 | 7.56 | 7.61 | 7.56 | 1,860,600 |
| 23 may 2024 | 7.65 | 7.68 | 7.55 | 7.59 | 7.54 | 4,475,800 |
| 22 may 2024 | 7.70 | 7.73 | 7.57 | 7.61 | 7.56 | 3,330,100 |
| 21 may 2024 | 7.78 | 7.84 | 7.64 | 7.75 | 7.70 | 6,508,400 |
| 20 may 2024 | 7.79 | 7.89 | 7.76 | 7.86 | 7.81 | 2,327,900 |
| 17 may 2024 | 7.90 | 7.90 | 7.76 | 7.79 | 7.74 | 2,751,200 |
| 16 may 2024 | 7.86 | 7.97 | 7.82 | 7.84 | 7.79 | 6,985,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.