CEMEX, S.A.B. de C.V. (CXMSF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:49PM EDT
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 30 may 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 1,000 |
| 29 may 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,100 |
| 28 may 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 200 |
| 24 may 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 23 may 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 200 |
| 22 may 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 20,200 |
| 21 may 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 20,000 |
| 20 may 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 17 may 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 100 |
| 16 may 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 500,000 |
| 15 may 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 14 may 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 127,800 |
| 13 may 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 700 |
| 10 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 09 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 900 |
| 08 may 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,100 |
| 07 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 06 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 03 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 02 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,000 |
| 01 may 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 30 abr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,000 |
| 29 abr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 26 abr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 25 abr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 596,100 |
| 24 abr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 23 abr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 22 abr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 1,000 |
| 19 abr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 18 abr 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 15,000 |
| 17 abr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 16 abr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 15 abr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,100 |
| 12 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 43,700 |
| 11 abr 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 9,300 |
| 10 abr 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 09 abr 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 300 |
| 08 abr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 05 abr 2024 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | 0.8500 | 400,400 |
| 04 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 |
| 03 abr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 545,000 |
| 02 abr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 600 |
| 01 abr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 2,002,900 |
| 28 mar 2024 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 1,700 |
| 27 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 26 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,100,200 |
| 25 mar 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 22 mar 2024 | 0.8400 | 0.8700 | 0.8400 | 0.8700 | 0.8700 | 7,600 |
| 21 mar 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 3,000,000 |
| 20 mar 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 616,000 |
| 19 mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 350,900 |
| 18 mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 400 |
| 15 mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,330,100 |
| 14 mar 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 4,096,700 |
| 13 mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 12 mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 100 |
| 11 mar 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 08 mar 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 70,700 |
| 07 mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,000 |
| 06 mar 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 401,100 |
| 05 mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 550,000 |
| 04 mar 2024 | 0.8200 | 0.8200 | 0.7500 | 0.7500 | 0.7500 | 20,200 |
| 01 mar 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 29 feb 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 28 feb 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 1,101,000 |
| 27 feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 1,290,000 |
| 26 feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 403,300 |
| 23 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 930,900 |
| 22 feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 551,100 |
| 21 feb 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 900,700 |
| 20 feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 400,100 |
| 16 feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 3,000,000 |
| 15 feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 4,060,500 |
| 14 feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 3,200,400 |
| 13 feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 2,000,100 |
| 12 feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 700,000 |
| 09 feb 2024 | 0.8200 | 0.8200 | 0.7600 | 0.7600 | 0.7600 | 1,300,900 |
| 08 feb 2024 | 0.8600 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 832,000 |
| 07 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 06 feb 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 1,285,800 |
| 05 feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 02 feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 593,200 |
| 01 feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 31 ene 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,237,500 |
| 30 ene 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 853,700 |
| 29 ene 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 26 ene 2024 | 0.7600 | 0.8500 | 0.7600 | 0.8500 | 0.8500 | 700 |
| 25 ene 2024 | 0.7900 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 1,600 |
| 24 ene 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 40,000 |
| 23 ene 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 301,000 |
| 22 ene 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,000,000 |
| 19 ene 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,400,100 |
| 18 ene 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 401,000 |
| 17 ene 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 16 ene 2024 | 0.7200 | 0.7800 | 0.7200 | 0.7800 | 0.7800 | 400 |
| 12 ene 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 11 ene 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 400 |
| 10 ene 2024 | 0.7800 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 40,200 |
| 09 ene 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| *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.