CX - CEMEX, S.A.B. de C.V.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene. 20204,26004,28004,19004,22004,22009.452.000
23 ene. 20204,17004,25004,09004,24004,24009.381.800
22 ene. 20204,17004,33004,15004,24004,240011.424.300
21 ene. 20204,17004,21004,08004,14004,140012.076.000
17 ene. 20203,99004,25003,95004,21004,210017.089.200
16 ene. 20203,73003,94003,70003,92003,920016.059.000
15 ene. 20203,77003,83003,70003,70003,70006.059.700
14 ene. 20203,81003,84003,79003,82003,82002.609.400
13 ene. 20203,83003,85003,80003,83003,83005.593.400
10 ene. 20203,80003,87003,79003,83003,83005.956.000
09 ene. 20203,86003,88003,75003,80003,80005.904.700
08 ene. 20203,78003,87003,76003,84003,84003.804.800
07 ene. 20203,84003,84003,72003,76003,76005.000.600
06 ene. 20203,78003,84003,76003,84003,84003.012.600
03 ene. 20203,78003,85003,77003,80003,80002.861.600
02 ene. 20203,81003,88003,80003,84003,84002.661.900
31 dic. 20193,77003,82003,75003,78003,78002.643.700
30 dic. 20193,85003,88003,74003,79003,79004.111.600
27 dic. 20193,90003,92003,84003,85003,85003.665.700
26 dic. 20193,84003,91003,82003,89003,89002.772.600
24 dic. 20193,87003,88003,82003,84003,84001.166.500
23 dic. 20193,84003,89003,81003,87003,87004.295.200
20 dic. 20193,89003,91003,81003,82003,82003.768.800
19 dic. 20193,90003,95003,86003,87003,87006.787.000
18 dic. 20193,78003,90003,75003,89003,890010.420.800
17 dic. 20193,79003,82003,74003,78003,78004.972.200
16 dic. 20193,76003,83003,76003,81003,81004.402.400
13 dic. 20193,69003,78003,69003,76003,76005.419.200
13 dic. 20190.05 Dividendo
12 dic. 20193,67003,79003,67003,72003,67004.138.900
11 dic. 20193,60003,71003,57003,66003,61083.898.700
10 dic. 20193,56003,62003,52003,58003,53198.659.500
09 dic. 20193,50003,58003,50003,57003,52203.981.600
06 dic. 20193,61003,64003,52003,53003,48264.304.600
05 dic. 20193,57003,66003,55003,61003,56152.902.900
04 dic. 20193,52003,60003,52003,54003,49248.831.500
03 dic. 20193,60003,61003,52003,52003,47274.480.200
02 dic. 20193,72003,76003,61003,63003,58124.469.500
29 nov. 20193,79003,81003,69003,73003,67994.699.000
27 nov. 20193,70003,79003,69003,79003,73914.435.500
26 nov. 20193,72003,79003,70003,70003,650310.624.600
25 nov. 20193,64003,73003,64003,71003,66013.925.200
22 nov. 20193,65003,67003,59003,66003,61084.186.200
21 nov. 20193,60003,66003,60003,62003,57132.932.300
20 nov. 20193,66003,72003,60003,61003,56154.794.300
19 nov. 20193,67003,70003,61003,69003,64045.427.300
18 nov. 20193,63003,70003,63003,66003,61082.421.900
15 nov. 20193,68003,71003,66003,69003,64044.151.000
14 nov. 20193,60003,69003,60003,65003,60094.194.500
13 nov. 20193,59003,67003,55003,64003,59117.119.800
12 nov. 20193,78003,79003,62003,63003,58125.301.200
11 nov. 20193,80003,82003,75003,77003,71933.649.400
08 nov. 20193,84003,88003,82003,83003,77852.765.700
07 nov. 20193,91003,93003,88003,88003,82784.806.800
06 nov. 20193,83003,89003,76003,89003,83774.282.600
05 nov. 20193,87003,95003,84003,86003,80815.571.500
04 nov. 20193,90003,97003,86003,87003,81807.029.300
01 nov. 20193,82003,88003,79003,86003,80819.098.900
31 oct. 20193,81003,83003,75003,77003,71936.177.000
30 oct. 20193,99004,01003,81003,84003,788417.797.500
29 oct. 20194,07004,10004,01004,01003,95614.973.400
28 oct. 20194,00004,10003,99004,09004,03506.041.000
25 oct. 20193,92004,00003,87003,98003,92656.740.200
24 oct. 20194,09004,09003,83003,90003,847614.548.700
23 oct. 20194,15004,20004,10004,19004,13378.105.900
22 oct. 20194,06004,16004,05004,14004,08446.978.100
21 oct. 20194,10004,12004,05004,08004,02522.826.700
18 oct. 20194,08004,15004,00004,08004,02526.400.900
17 oct. 20194,12004,20004,07004,07004,01533.780.500
16 oct. 20194,11004,16004,09004,13004,07453.533.600
15 oct. 20194,10004,22004,09004,11004,05485.785.500
14 oct. 20194,05004,12004,00004,10004,04498.584.100
11 oct. 20193,99004,11003,96004,07004,015313.792.900
10 oct. 20193,85003,98003,83003,91003,85747.774.900
09 oct. 20193,83003,87003,75003,86003,80816.779.100
08 oct. 20193,68003,82003,66003,76003,70954.646.300
07 oct. 20193,74003,77003,69003,70003,65032.981.100
04 oct. 20193,66003,76003,65003,75003,69964.989.800
03 oct. 20193,66003,73003,62003,68003,63055.893.700
02 oct. 20193,75003,79003,60003,69003,64048.948.500
01 oct. 20193,95003,95003,79003,80003,74895.906.000
30 sept. 20193,96004,01003,90003,92003,86733.444.300
27 sept. 20193,97004,05003,95003,96003,90684.117.400
26 sept. 20193,96003,99003,94003,98003,92652.900.500
25 sept. 20193,95004,00003,85004,00003,94623.723.200
24 sept. 20194,02004,05003,98003,99003,93643.685.300
23 sept. 20194,06004,10004,00004,03003,97584.980.600
20 sept. 20194,00004,12003,98004,11004,05489.587.900
19 sept. 20193,98004,07003,95003,98003,92654.582.800
18 sept. 20194,02004,07003,94003,98003,92659.666.100
17 sept. 20193,86004,06003,85004,05003,99564.927.600
16 sept. 20193,90003,95003,84003,92003,86735.118.500
13 sept. 20193,91003,95003,87003,95003,89695.062.700
12 sept. 20193,93003,98003,84003,87003,81807.107.100
11 sept. 20193,98004,05003,81003,93003,877213.079.500
10 sept. 20193,95004,07003,88004,04003,98579.376.500
09 sept. 20193,83004,00003,83003,95003,89696.729.500
06 sept. 20193,88003,93003,79003,83003,778510.499.400
05 sept. 20193,82003,93003,81003,88003,82785.746.300
04 sept. 20193,61003,78003,61003,75003,69966.187.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines