Mercados españoles cerrados

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

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,42+0,05 (+0,78%)
Al cierre: 04:00PM EDT
6,32 -0,10 (-1,56%)
Después del cierre: 07:48PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20246,436,606,326,426,4211.989.100
25 jul 20246,216,496,016,376,3715.515.500
24 jul 20246,406,436,186,216,2114.591.800
23 jul 20246,386,526,346,496,498.006.100
22 jul 20246,176,476,156,446,4411.962.900
19 jul 20246,306,376,146,156,1512.969.200
18 jul 20246,516,596,306,346,3411.687.300
17 jul 20246,816,826,466,476,4710.186.700
16 jul 20246,656,876,656,866,866.352.400
15 jul 20246,826,936,716,746,7410.685.200
12 jul 20246,896,986,846,886,884.898.100
11 jul 20246,737,036,736,846,8414.586.400
10 jul 20246,286,736,286,686,6819.293.700
09 jul 20246,296,346,196,276,278.236.800
08 jul 20246,186,306,176,296,296.289.500
05 jul 20246,156,236,146,186,187.163.200
03 jul 20246,116,316,116,186,181.981.800
02 jul 20246,256,316,046,146,147.226.200
01 jul 20246,396,456,266,286,283.651.000
28 jun 20246,426,456,336,396,398.173.800
27 jun 20246,336,406,276,346,344.265.700
26 jun 20246,306,436,226,326,328.629.900
25 jun 20246,296,386,246,346,345.803.500
24 jun 20246,326,436,256,366,368.044.900
21 jun 20246,416,486,186,296,2927.066.300
20 jun 20246,496,516,356,396,398.070.700
18 jun 20246,556,646,486,486,484.991.800
17 jun 20246,386,526,346,506,504.806.500
17 jun 20240.021 Dividendo
14 jun 20246,526,556,386,436,415.632.800
13 jun 20246,556,696,536,636,614.290.000
12 jun 20246,586,696,516,626,608.306.700
11 jun 20246,666,706,436,456,437.843.000
10 jun 20246,636,756,556,686,666.609.200
07 jun 20246,916,996,526,616,5915.742.900
06 jun 20247,037,216,896,936,917.173.400
05 jun 20246,977,186,937,067,046.363.400
04 jun 20246,887,126,866,906,887.800.300
03 jun 20247,317,376,776,896,8716.986.500
31 may 20247,617,657,447,537,517.740.700
30 may 20247,517,737,417,627,606.174.500
29 may 20247,507,557,327,517,495.466.500
28 may 20247,637,707,537,587,563.676.500
24 may 20247,657,657,567,617,591.860.600
23 may 20247,657,687,557,597,574.475.800
22 may 20247,707,737,577,617,593.330.100
21 may 20247,787,847,647,757,726.508.400
20 may 20247,797,897,767,867,832.327.900
17 may 20247,907,907,767,797,762.751.200
16 may 20247,867,977,827,847,816.985.100
15 may 20247,998,107,897,917,883.551.700
14 may 20247,867,957,817,917,887.437.100
13 may 20248,008,057,937,957,922.095.000
10 may 20247,978,037,847,957,925.494.400
09 may 20247,797,947,767,897,864.681.800
08 may 20247,767,837,697,767,734.256.500
07 may 20248,008,047,777,817,788.983.100
06 may 20248,018,117,927,987,954.888.900
03 may 20247,998,077,948,007,973.746.200
02 may 20247,937,987,807,827,795.485.600
01 may 20247,958,027,787,887,853.599.500
30 abr 20248,078,177,867,917,888.576.700
29 abr 20248,318,318,098,118,088.746.500
26 abr 20248,228,318,198,278,244.029.600
25 abr 20248,008,277,828,188,1510.528.100
24 abr 20248,128,227,838,128,098.237.300
23 abr 20248,128,358,108,278,243.988.900
22 abr 20248,028,217,998,188,154.807.300
19 abr 20248,048,077,847,997,966.100.500
18 abr 20248,268,318,048,088,059.867.500
17 abr 20248,488,488,188,188,156.713.600
16 abr 20248,288,608,268,408,378.933.200
15 abr 20248,718,718,378,408,373.832.500
12 abr 20248,668,738,518,568,534.076.400
11 abr 20248,658,758,558,748,715.196.800
10 abr 20248,608,738,558,588,555.401.200
09 abr 20248,899,008,728,768,736.972.700
08 abr 20248,858,938,778,878,843.965.100
05 abr 20248,848,958,768,808,776.475.300
04 abr 20249,209,248,838,838,807.734.000
03 abr 20249,029,278,969,159,1210.288.800
02 abr 20249,039,128,999,028,9913.123.000
01 abr 20249,009,158,959,079,0413.458.300
28 mar 20248,849,038,789,018,989.395.300
27 mar 20248,838,928,818,858,827.047.500
26 mar 20248,618,808,558,808,776.344.700
25 mar 20248,598,678,458,598,569.817.500
22 mar 20248,458,628,398,598,5613.921.800
21 mar 20248,498,528,408,468,4315.068.300
20 mar 20248,238,478,198,438,4013.017.400
19 mar 20248,248,338,218,268,233.357.800
18 mar 20248,448,448,248,318,283.809.500
15 mar 20248,488,528,358,378,3412.624.400
14 mar 20248,168,478,118,468,439.766.600
13 mar 20248,028,178,028,168,134.714.200
12 mar 20248,148,198,018,088,054.945.400
11 mar 20247,948,147,888,128,097.468.200
08 mar 20247,927,997,887,917,884.496.300
07 mar 20247,948,047,877,907,874.370.900
06 mar 20247,717,887,717,867,835.446.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...