Cemex S.A.B DE C.V. (OP: CXMSF )
0.7750
+0.0050
(+0.65%)
Streaming Delayed Price
Updated: 2:17 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2024 | 0.8197 | 0 | +0.06(+8.14%) | |||
| Feb 27, 2024 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 1,290,001 | -0.04(-5.25%) |
| Feb 26, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 403,270 | -0.05(-5.88%) |
| Feb 23, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 930,900 | +0.05(+6.25%) |
| Feb 22, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 551,050 | +0.02(+1.95%) |
| Feb 21, 2024 | 0.8200 | 0.8200 | 0.7847 | 0.7847 | 900,668 | +0.05(+6.85%) |
| Feb 15, 2024 | 0.7344 | 400,072 | -0.06(-8.12%) | |||
| Feb 14, 2024 | 0.7993 | 0.7993 | 0.7993 | 0.7993 | 3,200,390 | +0.07(+9.36%) |
| Feb 13, 2024 | 0.7309 | 0.7309 | 0.7309 | 0.7309 | 2,000,125 | -0.03(-3.88%) |
| Feb 09, 2024 | 0.7604 | 700,000 | -0.06(-6.92%) | |||
| Feb 08, 2024 | 0.8169 | 0.8552 | 0.8169 | 0.8169 | 832,000 | -0.03(-3.95%) |
| Feb 06, 2024 | 0.8505 | 0 | +0.05(+6.09%) | |||
| Feb 02, 2024 | 0.8017 | 0 | -0.02(-2.94%) | |||
| Jan 30, 2024 | 0.8260 | 0 | -0.02(-2.82%) | |||
| Jan 26, 2024 | 0.8500 | 11 | +0.04(+5.47%) | |||
| Jan 25, 2024 | 0.7913 | 0.8059 | 0.7913 | 0.8059 | 1,576 | +0.06(+7.45%) |
| Jan 24, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 40,025 | +0.00(+0.00%) |
| Jan 23, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 301,000 | +0.00(+0.00%) |
| Jan 18, 2024 | 0.7500 | 1,000,041 | -0.03(-4.40%) | |||
| Jan 16, 2024 | 0.7845 | 0 | +0.00(+0.11%) | |||
| Jan 11, 2024 | 0.7836 | 0 | -0.04(-4.71%) | |||
| Jan 10, 2024 | 0.7778 | 0.8223 | 0.7778 | 0.8223 | 40,225 | +0.07(+9.64%) |
| Jan 04, 2024 | 0.7500 | 0 | +0.00(+0.62%) | |||
| Jan 03, 2024 | 0.7454 | 0.7454 | 0.7454 | 0.7454 | 1,200,210 | -0.00(-0.47%) |
| Jan 02, 2024 | 0.7489 | 0.7750 | 0.7489 | 0.7489 | 1,808,242 | -0.05(-6.39%) |
| Dec 29, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 3,983,440 | +0.01(+1.63%) |
| Dec 28, 2023 | 0.8200 | 0.8200 | 0.7872 | 0.7872 | 4,638,517 | -0.02(-2.47%) |
| Dec 27, 2023 | 0.8071 | 0.8071 | 0.8071 | 0.8071 | 46,297 | +0.03(+4.37%) |
| Dec 26, 2023 | 0.8603 | 0.8603 | 0.7733 | 0.7733 | 687,335 | -0.03(-3.34%) |
| Dec 22, 2023 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 1,751,728 | +0.05(+6.67%) |
| Dec 21, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,588,881 | -0.04(-5.06%) |
| Dec 20, 2023 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 1,260,617 | -0.05(-5.40%) |
| Dec 19, 2023 | 0.7963 | 0.8351 | 0.7963 | 0.8351 | 2,433,194 | +0.09(+11.35%) |
| Dec 18, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 273,333 | +0.00(+0.21%) |
| Dec 14, 2023 | 0.7484 | 973,052 | +0.02(+3.23%) | |||
| Dec 13, 2023 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 1,006,146 | +0.00(+0.00%) |
| Dec 11, 2023 | 0.7250 | 0 | +0.03(+3.57%) | |||
| Dec 06, 2023 | 0.7000 | 522,068 | +0.00(+0.00%) | |||
| Dec 05, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 499,024 | -0.05(-6.34%) |
| Dec 04, 2023 | 0.7474 | 0.7474 | 0.7474 | 0.7474 | 298,596 | +0.02(+2.38%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
