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 | 0 | 5.45 | 5.6 | 5.45 | 273 | 5.47439024 | DE |
| 4 | 0.05 | 0.925925925926 | 5.4 | 5.6 | 5.15 | 844 | 5.32681872 | DE |
| 12 | -0.1 | -1.8018018018 | 5.55 | 5.85 | 4.72 | 1761 | 5.37372931 | DE |
| 26 | -0.4 | -6.83760683761 | 5.85 | 6.4 | 4.72 | 2354 | 5.48290839 | DE |
| 52 | -1.65 | -23.2394366197 | 7.1 | 8.35 | 4.72 | 1615 | 5.91897608 | DE |
| 156 | -2.35 | -30.1282051282 | 7.8 | 8.35 | 4.72 | 1356 | 5.98516671 | DE |
| 260 | -2.35 | -30.1282051282 | 7.8 | 8.35 | 4.72 | 1356 | 5.98516671 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 5.6 | 0.15 | 2.75 | 5.6 | 5.6 | 5.6 | 300 |
| 1736458020 | 5.45 | -0.1 | -1.80 | 5.45 | 5.45 | 5.45 | 10 |
| 1736371620 | 5.55 | 0.1 | 1.83 | 5.55 | 5.55 | 5.55 | 200 |
| 1736285220 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1736198820 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1735939620 | 5.45 | -0.05 | -0.91 | 5.45 | 5.45 | 5.45 | 610 |
| 1735853220 | 5.5 | 0.05 | 0.92 | 5.5 | 5.5 | 5.5 | 2 |
| 1735594020 | 5.45 | 0.05 | 0.93 | 5.45 | 5.45 | 5.45 | 13 |
| 1735334820 | 5.4 | 0.1 | 1.89 | 5.4 | 5.4 | 5.4 | 2000 |
| 1734989220 | 5.3 | -0.15 | -2.75 | 5.3 | 5.3 | 5.3 | 506 |
| 1734730020 | 5.45 | 0.2 | 3.81 | 5.3 | 5.45 | 5.3 | 541 |
| 1734643620 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1734557220 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1734470820 | 5.25 | -0.05 | -0.94 | 5.25 | 5.25 | 5.15 | 4003 |
| 1734384420 | 5.3 | 0.05 | 0.95 | 5.4 | 5.4 | 5.3 | 555 |
| 1734125220 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1734038820 | 5.25 | -0.15 | -2.78 | 5.25 | 5.25 | 5.25 | 3362 |
| 1733952420 | 5.4 | -0.05 | -0.92 | 5.5 | 5.5 | 5.4 | 1100 |
| 1733866020 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1733779620 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1733520420 | 5.45 | 0.1 | 1.87 | 5.45 | 5.45 | 5.45 | 1 |
| 1733434020 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1733347620 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1733261220 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1733174820 | 5.3499999 | 0.15 | 2.88 | 5.3499999 | 5.3499999 | 5.3499999 | 2 |
| 1732915620 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1732829220 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1732742820 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1732656420 | 5.2 | -0.3 | -5.45 | 5.2 | 5.2 | 5.2 | 1699 |
| 1732570020 | 5.5 | 0.2 | 3.77 | 5.5 | 5.5 | 5.5 | 128 |
| 1732310820 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1732224420 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1732138020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1732051620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731965220 | 5.3 | 0.2 | 3.92 | 5.3 | 5.3 | 5.3 | 4 |
| 1731705960 | 5.0999999 | 0.05 | 0.99 | 5.0999999 | 5.0999999 | 5.0999999 | 6 |
| 1731619560 | 5.05 | -0.25 | -4.72 | 5.05 | 5.05 | 5.05 | 1053 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
