Cemex SAB De CV (CEXA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 3.47826086957 | 5.75 | 6.3 | 5.75 | 2510 | 6.13118078 | DE |
| 4 | -1.1 | -15.6028368794 | 7.05 | 7.05 | 5.75 | 1120 | 6.26157035 | DE |
| 12 | -2.4 | -28.7425149701 | 8.35 | 8.35 | 5.75 | 1167 | 6.8844595 | DE |
| 26 | -1.4 | -19.0476190476 | 7.35 | 8.35 | 5.75 | 899 | 7.10065992 | DE |
| 52 | -1.85 | -23.7179487179 | 7.8 | 8.35 | 5.5 | 804 | 6.88166075 | DE |
| 156 | -1.85 | -23.7179487179 | 7.8 | 8.35 | 5.5 | 804 | 6.88166075 | DE |
| 260 | -1.85 | -23.7179487179 | 7.8 | 8.35 | 5.5 | 804 | 6.88166075 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 5.9 | -0.15 | -2.48 | 5.9 | 5.9 | 5.9 | 150 |
| 1718915160 | 6.05 | -0.2 | -3.20 | 6.05 | 6.05 | 6.05 | 500 |
| 1718828820 | 6.25 | 0.15 | 2.46 | 6.2 | 6.3 | 6.15 | 4393 |
| 1718742360 | 6.1 | 0.1 | 1.67 | 6.2 | 6.2 | 6 | 5382 |
| 1718656020 | 6 | -0.25 | -4.00 | 5.75 | 6.05 | 5.75 | 2126 |
| 1718396820 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1718310420 | 6.25 | 0.1 | 1.63 | 6.25 | 6.25 | 6.25 | 350 |
| 1718224020 | 6.15 | -0.2 | -3.15 | 5.95 | 6.15 | 5.95 | 67 |
| 1718137620 | 6.35 | -0.1 | -1.55 | 6.35 | 6.35 | 6.35 | 16 |
| 1718051220 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1717792020 | 6.45 | 0.2 | 3.20 | 6.45 | 6.45 | 6.45 | 4 |
| 1717705620 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1717619220 | 6.25 | -0.15 | -2.34 | 6.25 | 6.25 | 6.25 | 20 |
| 1717532820 | 6.4 | -0.5 | -7.25 | 6.4 | 6.4 | 6.4 | 120 |
| 1717446420 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1717187220 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1717100820 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 100 |
| 1717014420 | 6.9 | -0.15 | -2.13 | 6.9 | 6.9 | 6.8 | 2440 |
| 1716928020 | 7.05 | 0.15 | 2.17 | 7.05 | 7.05 | 7.05 | 10 |
| 1716841620 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1716582420 | 6.9 | -0.25 | -3.50 | 6.9 | 6.9 | 6.9 | 146 |
| 1716496020 | 7.15 | 0.15 | 2.14 | 7.15 | 7.15 | 7.15 | 4 |
| 1716409620 | 7 | -0.3 | -4.11 | 7 | 7 | 7 | 3070 |
| 1716323220 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1716236820 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1715977620 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1715891220 | 7.3 | 0.05 | 0.69 | 7.3 | 7.3 | 7.3 | 13450 |
| 1715804820 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1715718420 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1715632020 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1715372820 | 7.25 | 0.05 | 0.69 | 7.25 | 7.25 | 7.25 | 50 |
| 1715286420 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1715200020 | 7.2 | -0.3 | -4.00 | 7.15 | 7.2 | 7.15 | 763 |
| 1715113620 | 7.5 | 0.15 | 2.04 | 7.5 | 7.5 | 7.5 | 3 |
| 1715027160 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1714767960 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1714681560 | 7.35 | -0.1 | -1.34 | 7.35 | 7.35 | 7.35 | 305 |
| 1714508820 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1714422420 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1714163220 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1714076820 | 7.45 | -0.25 | -3.25 | 7.45 | 7.45 | 7.45 | 1 |
| 1713990420 | 7.7 | -0.05 | -0.65 | 7.85 | 7.85 | 7.7 | 1002 |
| 1713903960 | 7.75 | 0.15 | 1.97 | 7.75 | 7.75 | 7.75 | 4 |
| 1713817560 | 7.6 | 0.05 | 0.66 | 7.6 | 7.6 | 7.6 | 10 |
| 1713558420 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1713472020 | 7.55 | -0.25 | -3.21 | 7.55 | 7.55 | 7.55 | 220 |
| 1713385620 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 10 |
| 1713299220 | 7.8 | -0.2 | -2.50 | 7.7 | 7.8 | 7.7 | 2600 |
| 1713212820 | 8 | -0.25 | -3.03 | 8 | 8 | 8 | 10 |
| 1712953560 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1712867160 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1712780760 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1712694360 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1712607960 | 8.25 | -0.1 | -1.20 | 8.25 | 8.25 | 8.25 | 8 |
| 1712348760 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1712262360 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1712175960 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1712089560 | 8.35 | 0.2 | 2.45 | 8.35 | 8.35 | 8.35 | 20 |
| 1711661160 | 8.15 | 0.05 | 0.62 | 8.15 | 8.15 | 8.15 | 1 |
| 1711574820 | 8.1 | 0.1 | 1.25 | 8.05 | 8.3 | 8.05 | 470 |
| 1711488360 | 8 | -0.05 | -0.62 | 7.8 | 8 | 7.8 | 400 |
| 1711401960 | 8.05 | 0.15 | 1.90 | 8.05 | 8.05 | 8.05 | 339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
