U.S. markets closed

CEMEX, S.A.B. de C.V. (CX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
8.15+0.14 (+1.75%)
Al cierre: 04:00PM EST
8.17 +0.02 (+0.25%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
25 feb 2023 - 25 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 feb 20247.988.197.968.158.155,893,500
22 feb 20248.008.027.898.018.015,111,300
21 feb 20247.877.967.787.957.955,389,300
20 feb 20247.808.007.747.837.834,054,100
16 feb 20247.697.877.667.837.835,922,900
15 feb 20247.577.777.577.687.6810,169,500
14 feb 20247.657.707.547.577.5711,026,700
13 feb 20247.597.707.517.607.604,662,900
12 feb 20247.647.837.627.797.793,944,800
09 feb 20247.797.967.567.667.6610,927,400
08 feb 20248.638.737.757.987.9817,051,600
07 feb 20248.678.818.638.748.744,877,100
06 feb 20248.508.698.508.688.684,600,000
05 feb 20248.508.538.378.468.463,469,400
02 feb 20248.398.598.318.578.575,238,100
01 feb 20248.378.478.298.428.429,310,300
31 ene 20248.288.398.248.288.285,886,900
30 ene 20248.308.398.248.358.354,593,200
29 ene 20248.268.348.188.328.325,937,200
26 ene 20248.168.348.108.248.246,357,600
25 ene 20247.868.207.778.128.1212,027,300
24 ene 20247.647.807.587.747.7410,921,200
23 ene 20247.477.607.417.517.515,674,600
22 ene 20247.477.567.397.437.433,444,200
19 ene 20247.427.497.317.467.464,994,000
18 ene 20247.497.527.337.417.413,392,400
17 ene 20247.347.457.257.437.435,638,100
16 ene 20247.787.797.377.417.418,451,300
12 ene 20247.807.917.767.857.854,276,100
11 ene 20247.867.897.757.837.834,240,400
10 ene 20247.767.887.687.877.875,334,900
09 ene 20247.727.867.727.807.804,427,700
08 ene 20247.657.777.637.747.744,137,200
05 ene 20247.377.697.377.687.684,320,300
04 ene 20247.357.497.347.437.432,916,400
03 ene 20247.497.557.387.427.424,559,500
02 ene 20247.697.777.577.617.614,621,100
29 dic 20237.907.917.747.757.754,935,700
28 dic 20238.048.107.787.897.896,053,500
27 dic 20238.128.168.078.108.102,072,500
26 dic 20238.198.278.098.138.133,229,000
22 dic 20238.108.238.078.218.215,994,800
21 dic 20237.988.097.858.098.093,772,500
20 dic 20237.958.037.837.837.836,488,700
19 dic 20237.928.007.907.997.994,235,100
18 dic 20237.837.917.777.877.874,440,600
15 dic 20237.867.967.777.817.817,975,200
14 dic 20237.437.937.437.857.8510,228,800
13 dic 20237.087.477.087.467.466,134,400
12 dic 20237.147.187.077.127.121,935,000
11 dic 20237.107.227.067.117.112,321,900
08 dic 20236.997.126.947.097.092,712,100
07 dic 20236.987.026.907.007.002,859,300
06 dic 20237.037.106.996.996.993,180,800
05 dic 20236.957.026.846.956.954,090,800
04 dic 20237.127.186.997.047.043,658,500
01 dic 20236.967.216.877.207.206,549,800
30 nov 20236.937.006.786.916.916,304,500
29 nov 20236.806.966.726.936.935,661,500
28 nov 20236.656.906.656.776.775,010,100
27 nov 20236.796.896.676.706.709,763,900
24 nov 20236.836.856.686.726.723,554,300
22 nov 20236.876.916.756.766.763,205,800
21 nov 20236.816.936.716.826.825,537,700
20 nov 20236.926.926.556.736.736,634,500
17 nov 20236.887.086.886.986.982,870,800
16 nov 20237.007.086.856.886.884,318,500
15 nov 20237.127.176.977.007.003,683,000
14 nov 20237.017.177.007.097.094,531,600
13 nov 20236.906.976.846.846.842,377,700
10 nov 20236.896.966.846.946.942,481,600
09 nov 20236.977.066.826.826.826,462,800
08 nov 20236.796.936.766.886.886,124,300
07 nov 20236.666.836.646.796.795,333,700
06 nov 20236.696.766.646.716.717,053,400
03 nov 20236.496.766.426.696.699,051,500
02 nov 20236.256.506.246.436.436,169,200
01 nov 20236.006.175.996.146.146,789,300
31 oct 20235.976.085.905.975.973,796,900
30 oct 20236.006.075.875.945.944,909,400
27 oct 20236.196.295.925.955.954,832,900
26 oct 20235.996.355.996.206.2012,657,000
25 oct 20235.886.065.866.006.006,252,100
24 oct 20236.046.065.915.945.943,089,400
23 oct 20235.936.045.895.945.945,931,400
20 oct 20235.936.075.936.006.003,507,000
19 oct 20236.146.196.026.036.034,097,400
18 oct 20236.296.316.036.096.095,154,000
17 oct 20236.376.426.296.376.374,343,900
16 oct 20236.266.646.226.456.457,729,000
13 oct 20236.226.306.126.166.164,145,200
12 oct 20236.336.426.106.176.177,205,000
11 oct 20236.146.436.116.416.4112,953,400
10 oct 20235.986.125.896.076.079,891,900
09 oct 20235.765.925.675.895.899,504,300
06 oct 20235.846.015.815.815.8114,685,000
05 oct 20236.226.225.735.865.8618,093,700
04 oct 20236.146.256.076.256.258,217,100
03 oct 20236.416.466.116.146.148,106,900
02 oct 20236.526.616.396.456.454,841,000
*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...