Cemex SAB De CV (CEXA)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -6.48148148148 | 5.4 | 5.7 | 5.3 | 997 | 5.54415454 | DE |
| 4 | -0.5 | -9.00900900901 | 5.55 | 5.85 | 4.72 | 2939 | 5.40559729 | DE |
| 12 | -0.9 | -15.1260504202 | 5.95 | 5.95 | 4.72 | 3998 | 5.4727973 | DE |
| 26 | -2.25 | -30.8219178082 | 7.3 | 7.3 | 4.72 | 2412 | 5.70566626 | DE |
| 52 | -1.2 | -19.2 | 6.25 | 8.35 | 4.72 | 1550 | 5.9919556 | DE |
| 156 | -2.75 | -35.2564102564 | 7.8 | 8.35 | 4.72 | 1407 | 6.02507961 | DE |
| 260 | -2.75 | -35.2564102564 | 7.8 | 8.35 | 4.72 | 1407 | 6.02507961 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731533220 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731446820 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 70 |
| 1731360420 | 5.3 | -0.25 | -4.50 | 5.5 | 5.5 | 5.3 | 210 |
| 1731101220 | 5.55 | -0.05 | -0.89 | 5.7 | 5.7 | 5.55 | 2772 |
| 1731014760 | 5.6 | 0.5 | 9.80 | 5.4 | 5.7 | 5.4 | 934 |
| 1730928360 | 5.0999999 | 0.26 | 5.37 | 5.0999999 | 5.0999999 | 5.0999999 | 422 |
| 1730841960 | 4.84 | -0.02 | -0.41 | 4.84 | 4.84 | 4.84 | 200 |
| 1730755560 | 4.86 | -0.06 | -1.22 | 4.86 | 4.86 | 4.72 | 578 |
| 1730496360 | 4.92 | 0.1 | 2.07 | 4.92 | 4.92 | 4.92 | 3 |
| 1730409960 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1730323560 | 4.82 | -0.18 | -3.60 | 4.82 | 4.82 | 4.82 | 150 |
| 1730237160 | 5 | -0.1 | -1.96 | 5.0999999 | 5.0999999 | 5 | 5320 |
| 1730150760 | 5.0999999 | -0.4 | -7.27 | 5 | 5.0999999 | 5 | 573 |
| 1729888020 | 5.5 | 0.05 | 0.92 | 5.75 | 5.85 | 5.5 | 18358 |
| 1729801560 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1729715160 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1729628760 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 13444 |
| 1729542360 | 5.45 | -0.05 | -0.91 | 5.45 | 5.45 | 5.45 | 32 |
| 1729283160 | 5.5 | 0.15 | 2.80 | 5.55 | 5.55 | 5.5 | 1016 |
| 1729196760 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1729110360 | 5.3499999 | -0.25 | -4.46 | 5.5 | 5.5 | 5.3499999 | 51 |
| 1729023960 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 6 |
| 1728937560 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1728678360 | 5.6 | 0.05 | 0.90 | 5.6 | 5.6 | 5.6 | 1000 |
| 1728591960 | 5.55 | 0.05 | 0.91 | 5.55 | 5.55 | 5.5 | 26400 |
| 1728505560 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 100 |
| 1728419160 | 5.5 | 0.2 | 3.77 | 5.5 | 5.5 | 5.5 | 100 |
| 1728332760 | 5.3 | -0.15 | -2.75 | 5.45 | 5.45 | 5.3 | 1605 |
| 1728073560 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 1000 |
| 1727987220 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1727900820 | 5.45 | -0.1 | -1.80 | 5.25 | 5.45 | 5.25 | 500 |
| 1727814420 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1727728020 | 5.55 | -0.05 | -0.89 | 5.65 | 5.65 | 5.55 | 1159 |
| 1727468760 | 5.6 | -0.1 | -1.75 | 5.75 | 5.75 | 5.6 | 26400 |
| 1727382360 | 5.7 | -0.1 | -1.72 | 5.7 | 5.7 | 5.7 | 5 |
| 1727295960 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1727209560 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1727123160 | 5.8 | 0.15 | 2.65 | 5.8 | 5.8 | 5.8 | 2050 |
| 1726864020 | 5.65 | -0.1 | -1.74 | 5.65 | 5.65 | 5.65 | 1200 |
| 1726777560 | 5.75 | 0.3 | 5.50 | 5.75 | 5.75 | 5.75 | 87 |
| 1726691220 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 3249 |
| 1726604760 | 5.45 | 0.35 | 6.86 | 5.4 | 5.45 | 5.4 | 16801 |
| 1726518420 | 5.0999999 | -0.15 | -2.86 | 5.3499999 | 5.45 | 5.0999999 | 2339 |
| 1726259160 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1726172760 | 5.25 | 0.1 | 1.94 | 5.3 | 5.3 | 5.25 | 1538 |
| 1726086360 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1725999960 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1725913560 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1725654360 | 5.15 | -0.15 | -2.83 | 5.15 | 5.15 | 5.15 | 30 |
| 1725567960 | 5.3 | -0.15 | -2.75 | 5.0999999 | 5.3 | 5.0999999 | 1005 |
| 1725481560 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1725395160 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1725308760 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1725049560 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1724963160 | 5.45 | 0.05 | 0.93 | 5.4 | 5.45 | 5.4 | 3536 |
| 1724876820 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1724790420 | 5.4 | -0.3 | -5.26 | 5.65 | 5.65 | 5.4 | 24563 |
| 1724704020 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1724444820 | 5.7 | -0.25 | -4.20 | 5.8 | 5.8 | 5.7 | 205 |
| 1724358420 | 5.95 | 0.15 | 2.59 | 5.95 | 5.95 | 5.95 | 900 |
| 1724271960 | 5.8 | -0.15 | -2.52 | 5.8 | 5.8 | 5.8 | 11 |
| 1724185560 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 125 |
| 1724099220 | 5.95 | -0.2 | -3.25 | 5.95 | 5.95 | 5.95 | 1 |
| 1723840020 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1723753620 | 6.15 | 0.45 | 7.89 | 5.9 | 6.15 | 5.9 | 1462 |
| 1723667160 | 5.7 | -0.1 | -1.72 | 5.75 | 5.75 | 5.7 | 119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
