Mercados españoles abiertos en 6 hrs 11 min

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

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,400,00 (0,00%)
Al cierre: 04:00PM EDT
8,40 0,00 (0,00%)
Después del cierre: 07:30PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 20248,288,608,268,408,408.878.533
15 abr 20248,718,718,378,408,403.832.500
12 abr 20248,668,738,518,568,564.076.400
11 abr 20248,658,758,558,748,745.196.800
10 abr 20248,608,738,558,588,585.401.200
09 abr 20248,899,008,728,768,766.972.700
08 abr 20248,858,938,778,878,873.965.100
05 abr 20248,848,958,768,808,806.475.300
04 abr 20249,209,248,838,838,837.734.000
03 abr 20249,029,278,969,159,1510.288.800
02 abr 20249,039,128,999,029,0213.123.000
01 abr 20249,009,158,959,079,0713.458.300
28 mar 20248,849,038,789,019,019.395.300
27 mar 20248,838,928,818,858,857.047.500
26 mar 20248,618,808,558,808,806.344.700
25 mar 20248,598,678,458,598,599.817.500
22 mar 20248,458,628,398,598,5913.921.800
21 mar 20248,498,528,408,468,4615.068.300
20 mar 20248,238,478,198,438,4313.017.400
19 mar 20248,248,338,218,268,263.357.800
18 mar 20248,448,448,248,318,313.809.500
15 mar 20248,488,528,358,378,3712.624.400
14 mar 20248,168,478,118,468,469.766.600
13 mar 20248,028,178,028,168,164.714.200
12 mar 20248,148,198,018,088,084.945.400
11 mar 20247,948,147,888,128,127.468.200
08 mar 20247,927,997,887,917,914.496.300
07 mar 20247,948,047,877,907,904.370.900
06 mar 20247,717,887,717,867,865.446.900
05 mar 20247,727,767,567,697,696.261.000
04 mar 20247,897,967,717,757,755.044.700
01 mar 20247,677,907,657,847,844.783.800
29 feb 20247,817,927,637,647,646.640.800
28 feb 20247,907,957,687,687,683.810.300
27 feb 20248,118,147,957,967,964.278.100
26 feb 20248,128,228,078,088,083.733.700
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...