CX

Cemex SaB De Cv Historical Data

CX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 5.73 -0.12 -2.05% 5.70 5.75 5.28 20,994,618
Jan 21 2022 5.85 -0.44 -7.0% 6.24 6.32 5.84 19,413,645
Jan 20 2022 6.29 -0.29 -4.41% 6.54 6.63 6.28 7,298,169
Jan 19 2022 6.58 -0.12 -1.79% 6.74 6.81 6.57 5,335,432
Jan 18 2022 6.70 -0.12 -1.76% 6.72 6.78 6.665 6,333,906
Jan 17 2022 6.82 0.00 +0.00% 6.71 6.83 6.6545 0
Jan 14 2022 6.82 0.09 1.34% 6.71 6.83 6.6545 7,750,922
Jan 13 2022 6.73 -0.04 -0.59% 6.77 6.82 6.695 7,583,131
Jan 12 2022 6.77 0.29 4.48% 6.44 6.77 6.44 9,156,561
Jan 11 2022 6.48 0.11 1.73% 6.40 6.49 6.33 5,809,466
Jan 10 2022 6.37 -0.18 -2.75% 6.50 6.51 6.29 8,168,637
Jan 07 2022 6.55 -0.05 -0.76% 6.60 6.615 6.46 4,232,819
Jan 06 2022 6.60 -0.02 -0.3% 6.68 6.7076 6.525 4,390,351
Jan 05 2022 6.62 -0.05 -0.75% 6.68 6.93 6.615 7,966,350
Jan 04 2022 6.67 -0.01 -0.15% 6.67 6.765 6.64 6,817,448
Jan 03 2022 6.68 -0.10 -1.47% 6.82 6.86 6.66 4,555,473
Dec 31 2021 6.78 -0.03 -0.44% 6.83 6.875 6.78 3,099,501
Dec 30 2021 6.81 0.17 2.56% 6.64 6.84 6.63 6,786,604
Dec 29 2021 6.64 -0.10 -1.48% 6.70 6.75 6.61 2,620,925
Dec 28 2021 6.74 -0.02 -0.3% 6.71 6.81 6.70 2,848,313
Dec 27 2021 6.76 0.06 0.9% 6.73 6.77 6.62 3,131,370
Dec 24 2021 6.70 0.00 +0.00% 6.63 6.75 6.625 0
Dec 23 2021 6.70 0.06 0.9% 6.63 6.75 6.625 4,711,036
Dec 22 2021 6.64 0.02 0.3% 6.61 6.72 6.57 4,233,038
Dec 21 2021 6.62 0.35 5.58% 6.35 6.645 6.35 9,383,193
Dec 20 2021 6.27 -0.21 -3.24% 6.34 6.43 6.25 6,466,824
Dec 17 2021 6.48 0.19 3.02% 6.23 6.535 6.23 8,695,432
Dec 16 2021 6.29 0.12 1.94% 6.20 6.41 6.20 10,625,761
Dec 15 2021 6.17 0.06 0.98% 6.12 6.205 6.02 8,252,542
Dec 14 2021 6.11 0.13 2.17% 5.89 6.14 5.89 10,048,569
Dec 13 2021 5.98 -0.05 -0.83% 6.04 6.04 5.88 8,041,653
Dec 10 2021 6.03 0.05 0.84% 6.03 6.05 5.98 5,178,440
Dec 09 2021 5.98 -0.15 -2.45% 6.07 6.105 5.97 6,848,460
Dec 08 2021 6.13 0.00 0.0% 6.13 6.22 6.10 6,237,615
Dec 07 2021 6.13 0.08 1.32% 6.13 6.205 6.06 10,431,204
Dec 06 2021 6.05 0.02 0.33% 6.00 6.14 5.98 5,276,412
Dec 03 2021 6.03 -0.18 -2.9% 6.18 6.23 5.97 10,629,737
Dec 02 2021 6.21 0.07 1.14% 6.11 6.27 6.11 9,445,930
Dec 01 2021 6.14 -0.01 -0.16% 6.28 6.435 6.13 10,931,837
Nov 30 2021 6.15 -0.17 -2.69% 6.21 6.32 6.10 12,616,837
Nov 29 2021 6.32 0.47 8.03% 5.88 6.335 5.88 16,236,065
Nov 26 2021 5.85 0.00 +0.00% 5.87 6.02 5.66 0
Nov 26 2021 5.85 -0.30 -4.88% 5.87 6.02 5.66 6,268,843
Nov 25 2021 6.15 0.00 +0.00% 6.25 6.28 6.10 0
Nov 24 2021 6.15 -0.14 -2.23% 6.25 6.28 6.10 8,397,726
Nov 23 2021 6.29 0.17 2.78% 6.13 6.30 6.13 8,400,044
Nov 22 2021 6.12 -0.04 -0.65% 6.16 6.19 6.11 3,728,937
Nov 19 2021 6.16 -0.06 -0.96% 6.14 6.23 6.12 5,839,759
Nov 18 2021 6.22 -0.10 -1.58% 6.32 6.32 6.08 6,715,809
Nov 17 2021 6.32 0.00 +0.00% 6.42 6.44 6.28 0
Nov 17 2021 6.32 -0.11 -1.71% 6.42 6.44 6.28 8,747,325
Nov 16 2021 6.43 -0.11 -1.68% 6.57 6.57 6.35 9,410,995
Nov 15 2021 6.54 -0.03 -0.46% 6.58 6.66 6.53 2,335,872
Nov 12 2021 6.57 -0.03 -0.45% 6.60 6.6558 6.565 3,507,330
Nov 11 2021 6.60 0.10 1.54% 6.50 6.605 6.50 5,039,922
Nov 10 2021 6.50 -0.18 -2.69% 6.64 6.65 6.49 5,621,133
Nov 09 2021 6.68 -0.29 -4.16% 6.90 6.955 6.64 11,669,834
Nov 08 2021 6.97 0.63 9.94% 6.91 7.02 6.72 18,206,130
Nov 05 2021 6.34 0.00 +0.00% 6.15 6.41 6.15 0
Nov 05 2021 6.34 0.21 3.43% 6.15 6.41 6.15 10,997,001
Nov 04 2021 6.13 -0.16 -2.54% 6.33 6.34 6.11 8,888,538
Nov 03 2021 6.29 -0.11 -1.72% 6.40 6.40 6.18 7,224,379
Nov 02 2021 6.40 0.07 1.11% 6.33 6.41 6.29 7,058,821
Nov 01 2021 6.33 -0.10 -1.56% 6.41 6.49 6.28 11,089,612
Oct 29 2021 6.43 -0.17 -2.58% 6.52 6.65 6.36 8,284,747
Oct 28 2021 6.60 -0.16 -2.37% 6.59 6.72 6.485 11,536,647
Oct 27 2021 6.76 -0.06 -0.88% 6.79 6.86 6.73 5,830,397
Your Recent History
NYSE
CX
Cemex SaB ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220125 04:12:58