Cemex S.A.B DE C.V. (OP: CXMSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.5383 | 0 | -0.01(-2.13%) | |||
| Nov 19, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,000 | +0.00(+0.00%) |
| Nov 18, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,192 | +0.00(+0.00%) |
| Nov 15, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,801,000 | +0.00(+0.00%) |
| Nov 13, 2024 | 0.5500 | 2,300,000 | -0.04(-6.29%) | |||
| Nov 12, 2024 | 0.5538 | 0.5869 | 0.5538 | 0.5869 | 2,002,800 | +0.01(+1.19%) |
| Nov 11, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,801,200 | -0.01(-1.69%) |
| Nov 08, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,000 | -0.02(-3.28%) |
| Nov 07, 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 302,100 | +0.04(+7.11%) |
| Nov 06, 2024 | 0.5428 | 0.5695 | 0.5428 | 0.5695 | 2,100 | +0.02(+3.55%) |
| Oct 30, 2024 | 0.5500 | 0 | -0.01(-1.08%) | |||
| Oct 28, 2024 | 0.5560 | 1,400,000 | -0.04(-7.33%) | |||
| Oct 25, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 176,000 | +0.00(+0.00%) |
| Oct 23, 2024 | 0.6000 | 0 | +0.01(+1.78%) | |||
| Oct 21, 2024 | 0.5895 | 0 | +0.01(+2.27%) | |||
| Oct 16, 2024 | 0.5764 | 2,200,000 | -0.05(-7.78%) | |||
| Oct 11, 2024 | 0.6250 | 0 | -0.00(-0.57%) | |||
| Oct 03, 2024 | 0.6286 | 3 | +0.04(+6.54%) | |||
| Sep 30, 2024 | 0.5900 | 5,548,187 | -0.06(-9.23%) | |||
| Sep 26, 2024 | 0.6500 | 4,000,000 | +0.01(+1.21%) | |||
| Sep 25, 2024 | 0.6422 | 0.6422 | 0.6009 | 0.6422 | 6,408,100 | +0.04(+6.38%) |
| Sep 24, 2024 | 0.6038 | 0.6038 | 0.6037 | 0.6037 | 1,723,086 | +0.00(+0.00%) |
| Sep 23, 2024 | 0.6037 | 0.6037 | 0.6037 | 0.6037 | 440,200 | -0.05(-7.12%) |
| Sep 20, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 44,751,000 | +0.01(+2.10%) |
| Sep 19, 2024 | 0.6366 | 0.6366 | 0.6366 | 0.6366 | 1,000 | +0.04(+6.03%) |
| Sep 16, 2024 | 0.6004 | 43 | -0.02(-3.84%) | |||
| Sep 13, 2024 | 0.6038 | 0.6244 | 0.6000 | 0.6244 | 1,837 | +0.05(+8.59%) |
| Sep 06, 2024 | 0.5750 | 0 | -0.04(-6.63%) |
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.