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

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 sept. 20193,91003,95003,87003,95003,95005.062.700
12 sept. 20193,93003,98003,84003,87003,87007.107.100
11 sept. 20193,98004,05003,81003,93003,930013.079.500
10 sept. 20193,95004,07003,88004,04004,04009.376.500
09 sept. 20193,83004,00003,83003,95003,95006.729.500
06 sept. 20193,88003,93003,79003,83003,830010.499.400
05 sept. 20193,82003,93003,81003,88003,88005.746.300
04 sept. 20193,61003,78003,61003,75003,75006.187.200
03 sept. 20193,71003,73003,52003,57003,570010.622.800
30 ago. 20193,61003,84003,61003,75003,750012.872.900
29 ago. 20193,32003,65003,30003,57003,570022.218.800
28 ago. 20193,21003,32003,19003,27003,27006.662.900
27 ago. 20193,15003,23003,13003,20003,20005.124.300
26 ago. 20193,16003,18003,13003,15003,15005.496.200
23 ago. 20193,11003,22003,07003,12003,12008.815.400
22 ago. 20193,09003,14003,06003,13003,13007.162.900
21 ago. 20193,07003,11003,06003,11003,11008.948.300
20 ago. 20193,04003,08002,99003,01003,01005.519.700
19 ago. 20193,02003,05002,82002,99002,99005.366.300
16 ago. 20192,92002,99002,92002,97002,97007.796.400
15 ago. 20192,96002,97002,82002,89002,890011.502.800
14 ago. 20192,99003,02002,93002,96002,960014.234.100
13 ago. 20193,03003,13002,98003,02003,02007.853.700
12 ago. 20193,10003,11003,02003,03003,03007.842.700
09 ago. 20193,16003,18003,12003,16003,16007.340.400
08 ago. 20193,12003,20003,09003,18003,180010.611.500
07 ago. 20193,06003,14002,95003,13003,130011.341.100
06 ago. 20193,16003,26003,05003,12003,120016.493.800
05 ago. 20193,22003,25003,02003,10003,100023.506.200
02 ago. 20193,36003,40003,22003,27003,27009.987.100
01 ago. 20193,57003,61003,37003,40003,40009.771.100
31 jul. 20193,67003,67003,52003,56003,56009.370.700
30 jul. 20193,61003,68003,60003,67003,67006.005.700
29 jul. 20193,65003,69003,59003,64003,64005.654.900
26 jul. 20193,69003,69003,60003,63003,63006.767.300
25 jul. 20193,67003,70003,60003,66003,66008.511.800
24 jul. 20193,71003,76003,69003,74003,74005.036.500
23 jul. 20193,75003,77003,68003,69003,69006.387.200
22 jul. 20193,75003,81003,69003,72003,72005.317.800
19 jul. 20193,76003,80003,70003,76003,76008.553.100
18 jul. 20193,90003,93003,71003,76003,760010.758.500
17 jul. 20194,00004,01003,90003,91003,91006.687.800
16 jul. 20194,07004,07003,97004,00004,00004.697.800
15 jul. 20194,03004,10004,00004,07004,07005.247.200
12 jul. 20194,05004,12004,01004,02004,020019.533.800
11 jul. 20194,02004,06003,98004,05004,05008.801.400
10 jul. 20194,04004,05003,95003,98003,980011.394.400
09 jul. 20194,25004,29004,01004,01004,01009.910.000
08 jul. 20194,27004,34004,26004,28004,28003.913.100
05 jul. 20194,25004,31004,22004,30004,30002.708.600
03 jul. 20194,32004,33004,24004,25004,25003.482.100
02 jul. 20194,32004,35004,25004,29004,29003.171.400
01 jul. 20194,27004,32004,22004,32004,32004.612.300
28 jun. 20194,24004,26004,15004,24004,24004.277.700
27 jun. 20194,23004,28004,20004,21004,21005.514.500
26 jun. 20194,13004,23004,09004,20004,20007.485.100
25 jun. 20194,13004,17004,08004,11004,11004.196.900
24 jun. 20194,20004,21004,13004,16004,16001.951.600
21 jun. 20194,13004,19004,06004,17004,17005.712.800
20 jun. 20194,21004,25004,11004,13004,13004.483.300
19 jun. 20194,17004,19004,10004,15004,15006.079.800
18 jun. 20194,16004,22004,15004,15004,15004.665.900
17 jun. 20194,16004,16004,06004,10004,10006.328.900
14 jun. 20194,21004,21004,10004,17004,17004.724.300
13 jun. 20194,11004,29004,11004,22004,22006.345.300
13 jun. 20190.04989 Dividendo
12 jun. 20194,21004,24004,16004,16004,11015.032.400
11 jun. 20194,44004,44004,23004,25004,19907.648.800
10 jun. 20194,23004,46004,20004,39004,33748.486.500
07 jun. 20194,14004,18004,10004,13004,08053.912.800
06 jun. 20194,18004,19004,04004,11004,06079.312.800
05 jun. 20194,32004,32004,17004,19004,13984.690.800
04 jun. 20194,17004,37004,16004,29004,23867.092.500
03 jun. 20194,15004,20004,06004,13004,08055.875.200
31 may. 20194,08004,16003,96004,12004,07068.804.500
30 may. 20194,19004,34004,19004,23004,17934.719.200
29 may. 20193,98004,20003,94004,19004,13989.282.900
28 may. 20194,19004,21003,96004,03003,981711.406.600
24 may. 20194,36004,36004,19004,21004,15956.021.000
23 may. 20194,31004,32004,21004,32004,26825.936.500
22 may. 20194,37004,40004,32004,34004,28803.200.500
21 may. 20194,42004,42004,36004,38004,32752.792.900
20 may. 20194,37004,43004,35004,39004,33742.872.800
17 may. 20194,38004,42004,36004,38004,32756.433.900
16 may. 20194,36004,49004,36004,40004,34725.257.900
15 may. 20194,36004,44004,35004,41004,35714.017.000
14 may. 20194,38004,49004,35004,38004,32756.902.700
13 may. 20194,42004,44004,31004,34004,28805.578.900
10 may. 20194,51004,56004,43004,52004,46586.621.300
09 may. 20194,48004,54004,42004,52004,46588.833.700
08 may. 20194,55004,56004,49004,50004,44604.818.200
07 may. 20194,56004,58004,50004,53004,47574.355.900
06 may. 20194,56004,66004,55004,61004,55473.191.600
03 may. 20194,63004,65004,59004,64004,58443.901.300
02 may. 20194,56004,62004,52004,57004,51526.635.400
01 may. 20194,65004,68004,57004,58004,52516.494.200
30 abr. 20194,57004,63004,54004,60004,54484.176.800
29 abr. 20194,58004,63004,54004,57004,51525.035.500
26 abr. 20194,60004,65004,58004,61004,55477.024.200
25 abr. 20194,81004,85004,59004,60004,544812.018.000
*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