Cemex S.A.B DE C.V. (OP: CXMSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 10,270,100 | +0.00(+0.00%) |
| Mar 30, 2022 | 0.5550 | 0.5700 | 0.5500 | 0.5500 | 10,032,695 | -0.00(-0.09%) |
| Mar 29, 2022 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | 970,200 | +0.10(+22.33%) |
| Mar 07, 2022 | 0.4500 | 3,920,004 | -0.07(-12.64%) | |||
| Mar 04, 2022 | 0.5000 | 0.5151 | 0.5000 | 0.5151 | 15,713,000 | +0.06(+14.29%) |
| Mar 02, 2022 | 0.4507 | 3,380,000 | -0.06(-11.96%) | |||
| Feb 28, 2022 | 0.5119 | 7,320,000 | +0.00(+0.20%) | |||
| Feb 25, 2022 | 0.4613 | 0.5109 | 0.4718 | 0.5109 | 1,204,170 | -0.03(-4.68%) |
| Feb 24, 2022 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 75,900 | -0.05(-8.22%) |
| Feb 23, 2022 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 5,980,150 | +0.01(+1.57%) |
| Feb 18, 2022 | 0.5750 | 2,432,800 | -0.01(-1.00%) | |||
| Feb 11, 2022 | 0.5808 | 890,000 | -0.02(-3.71%) | |||
| Feb 09, 2022 | 0.6032 | 3,440,000 | +0.00(+0.53%) | |||
| Feb 04, 2022 | 0.6000 | 0 | -0.02(-2.44%) | |||
| Feb 03, 2022 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 1,700 | -0.01(-0.81%) |
| Feb 02, 2022 | 0.6200 | 0.6286 | 0.6200 | 0.6200 | 40,200 | +0.04(+6.90%) |
| Jan 28, 2022 | 0.5800 | 0 | -0.03(-4.57%) | |||
| Jan 27, 2022 | 0.6500 | 0.6500 | 0.6078 | 0.6078 | 2,772,000 | -0.00(-0.72%) |
| Jan 26, 2022 | 0.6114 | 0.6122 | 0.6100 | 0.6122 | 4,514,256 | +0.06(+11.07%) |
| Jan 24, 2022 | 0.5512 | 9,380,000 | -0.05(-9.01%) | |||
| Jan 21, 2022 | 0.6058 | 0.6058 | 0.6025 | 0.6058 | 14,940,300 | -0.04(-6.80%) |
| Jan 20, 2022 | 0.6650 | 0.6650 | 0.6500 | 0.6500 | 5,701,100 | -0.02(-3.47%) |
| Jan 19, 2022 | 0.6734 | 0.6734 | 0.6734 | 0.6734 | 8,575,000 | +0.02(+3.60%) |
| Jan 18, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,300,100 | -0.02(-2.74%) |
| Jan 14, 2022 | 0.6683 | 0 | -0.01(-1.05%) | |||
| Jan 13, 2022 | 0.6754 | 0.6754 | 0.6754 | 0.6754 | 20,000 | +0.04(+5.53%) |
| Jan 11, 2022 | 0.6400 | 100,000 | -0.03(-4.52%) | |||
| Jan 06, 2022 | 0.6703 | 0.6703 | 0.6703 | 1,030,000 | -0.01(-2.12%) | |
| Jan 05, 2022 | 0.6848 | 0.6848 | 0.6848 | 0.6848 | 100,000 | +0.07(+10.74%) |
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.
