ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CX Cemex SaB De Cv

6.36
0.18 (2.91%)
After Hours
Last Updated: 17:07:27
Delayed by 15 minutes

CX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 6.18 0.05 0.82% 6.14 6.27 6.07 11,196,520
Sep 17 2024 6.13 0.07 1.16% 6.07 6.16 6.00 8,590,865
Sep 16 2024 6.06 0.05 0.83% 6.02 6.105 6.0123 5,310,534
Sep 13 2024 6.01 0.05 0.84% 6.02 6.10 5.96 10,956,798
Sep 12 2024 5.96 0.19 3.29% 5.775 6.00 5.74 9,916,458
Sep 11 2024 5.77 0.17 3.04% 5.63 5.77 5.50 20,188,110
Sep 10 2024 5.60 -0.07 -1.23% 5.64 5.66 5.57 8,987,645
Sep 09 2024 5.67 -0.01 -0.18% 5.69 5.76 5.655 8,003,273
Sep 06 2024 5.68 -0.16 -2.74% 5.91 5.93 5.63 10,872,760
Sep 05 2024 5.84 0.07 1.21% 5.80 5.92 5.80 19,281,441
Sep 04 2024 5.77 -0.18 -3.03% 5.83 5.995 5.755 14,130,608
Sep 03 2024 5.95 -0.18 -2.94% 6.085 6.09 5.93 13,109,355
Aug 30 2024 6.13 0.08 1.32% 6.09 6.1689 6.07 11,285,731
Aug 29 2024 6.05 0.05 0.83% 5.96 6.07 5.88 19,215,776
Aug 28 2024 6.00 0.00 0.00% 6.00 6.1399 5.91 19,314,522
Aug 27 2024 6.00 -0.32 -5.06% 6.31 6.32 6.00 15,783,008
Aug 26 2024 6.32 -0.26 -3.95% 6.60 6.63 6.29 13,835,325
Aug 23 2024 6.58 0.21 3.30% 6.45 6.715 6.43 24,179,593
Aug 22 2024 6.37 -0.08 -1.24% 6.48 6.59 6.37 24,500,384
Aug 21 2024 6.45 -0.10 -1.53% 6.57 6.61 6.38 12,520,859
Aug 20 2024 6.55 -0.11 -1.65% 6.69 6.74 6.545 6,369,369
Aug 19 2024 6.66 -0.02 -0.30% 6.66 6.74 6.585 5,545,937
Aug 16 2024 6.68 -0.16 -2.34% 6.80 6.84 6.63 10,269,400
Aug 15 2024 6.84 0.45 7.04% 6.40 6.86 6.40 16,351,041
Aug 14 2024 6.39 0.06 0.95% 6.38 6.40 6.29 6,219,128
Aug 13 2024 6.33 0.06 0.96% 6.35 6.39 6.28 6,282,349
Aug 12 2024 6.27 -0.10 -1.57% 6.36 6.39 6.22 7,173,360
Aug 09 2024 6.37 0.00 0.00% 6.39 6.40 6.295 4,674,180
Aug 08 2024 6.37 0.18 2.91% 6.27 6.38 6.185 7,961,035
Aug 07 2024 6.19 0.06 0.98% 6.25 6.41 6.17 10,777,815
Aug 06 2024 6.13 0.13 2.17% 5.96 6.23 5.96 10,199,878
Aug 05 2024 6.00 -0.04 -0.66% 5.71 6.025 5.665 13,362,479
Aug 02 2024 6.04 -0.21 -3.36% 6.08 6.105 5.97 14,308,396
Aug 01 2024 6.25 -0.17 -2.65% 6.42 6.51 6.22 11,469,639
Jul 31 2024 6.42 0.14 2.23% 6.45 6.53 6.31 24,194,059
Jul 30 2024 6.28 -0.15 -2.33% 6.44 6.55 6.27 6,180,177
Jul 29 2024 6.43 0.01 0.16% 6.46 6.47 6.29 11,885,510
Jul 26 2024 6.42 0.05 0.78% 6.42 6.60 6.32 11,989,061
Jul 25 2024 6.37 0.16 2.58% 6.21 6.49 6.115 14,920,381
Jul 24 2024 6.21 -0.28 -4.31% 6.37 6.41 6.18 14,335,061
Jul 23 2024 6.49 0.04 0.54% 6.38 6.52 6.34 8,005,345
Jul 22 2024 6.455 0.31 4.96% 6.17 6.46 6.15 10,667,607
Jul 19 2024 6.15 -0.19 -3.00% 6.24 6.31 6.14 12,682,079
Jul 18 2024 6.34 -0.13 -2.01% 6.51 6.585 6.30 11,687,327
Jul 17 2024 6.47 -0.39 -5.69% 6.735 6.77 6.46 10,103,876
Jul 16 2024 6.86 0.12 1.78% 6.65 6.87 6.65 6,352,388
Jul 15 2024 6.74 -0.14 -2.03% 6.82 6.93 6.71 10,685,163
Jul 12 2024 6.88 0.04 0.58% 6.89 6.98 6.835 4,898,111
Jul 11 2024 6.84 0.16 2.40% 6.73 7.03 6.73 14,202,889
Jul 10 2024 6.68 0.41 6.54% 6.28 6.725 6.28 19,293,214
Jul 09 2024 6.27 -0.02 -0.32% 6.29 6.335 6.19 8,236,799
Jul 08 2024 6.29 0.11 1.78% 6.18 6.30 6.165 6,289,529
Jul 05 2024 6.18 0.00 0.00% 6.15 6.23 6.14 7,163,196
Jul 03 2024 6.18 0.04 0.65% 6.11 6.31 6.11 1,981,825
Jul 02 2024 6.14 -0.14 -2.23% 6.25 6.31 6.04 7,226,195
Jul 01 2024 6.28 -0.11 -1.72% 6.39 6.45 6.26 3,651,000
Jun 28 2024 6.39 0.05 0.79% 6.42 6.445 6.325 8,173,763
Jun 27 2024 6.34 0.02 0.32% 6.33 6.40 6.27 4,265,725
Jun 26 2024 6.32 -0.02 -0.32% 6.30 6.425 6.22 8,629,863
Jun 25 2024 6.34 -0.02 -0.31% 6.29 6.375 6.235 5,803,452
Jun 24 2024 6.36 0.07 1.11% 6.32 6.43 6.245 8,031,781
Jun 21 2024 6.29 -0.10 -1.56% 6.41 6.48 6.18 27,066,297

Your Recent History

Delayed Upgrade Clock