ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

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

8.17
0.16 (2.00%)
Feb 23 2024 - Closed
Delayed by 15 minutes

CX Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 8.15 0.14 1.75% 7.98 8.19 7.96 5,893,647
Feb 22 2024 8.01 0.06 0.75% 8.00 8.02 7.885 5,111,406
Feb 21 2024 7.95 0.12 1.53% 7.87 7.96 7.775 5,389,449
Feb 20 2024 7.83 0.00 0.00% 7.80 8.00 7.74 4,054,082
Feb 16 2024 7.83 0.15 1.95% 7.69 7.87 7.6647 5,922,952
Feb 15 2024 7.68 0.11 1.45% 7.57 7.77 7.57 10,169,462
Feb 14 2024 7.57 -0.03 -0.39% 7.65 7.70 7.54 11,026,702
Feb 13 2024 7.60 -0.19 -2.44% 7.59 7.70 7.51 4,662,922
Feb 12 2024 7.79 0.13 1.70% 7.64 7.83 7.615 3,944,838
Feb 09 2024 7.66 -0.32 -4.01% 7.79 7.96 7.56 10,927,361
Feb 08 2024 7.98 -0.76 -8.70% 8.63 8.73 7.75 17,050,504
Feb 07 2024 8.74 0.06 0.69% 8.69 8.8092 8.63 4,877,083
Feb 06 2024 8.68 0.22 2.60% 8.50 8.69 8.50 4,599,974
Feb 05 2024 8.46 -0.11 -1.28% 8.50 8.55 8.37 3,468,948
Feb 02 2024 8.57 0.15 1.78% 8.39 8.59 8.31 5,238,148
Feb 01 2024 8.42 0.14 1.69% 8.37 8.47 8.29 9,310,281
Jan 31 2024 8.28 -0.07 -0.84% 8.28 8.385 8.24 5,886,973
Jan 30 2024 8.35 0.03 0.36% 8.30 8.39 8.235 4,593,189
Jan 29 2024 8.32 0.08 0.97% 8.26 8.34 8.175 5,937,183
Jan 26 2024 8.24 0.12 1.48% 8.16 8.3394 8.10 6,357,569
Jan 25 2024 8.12 0.38 4.91% 7.86 8.20 7.77 12,027,311
Jan 24 2024 7.74 0.23 3.06% 7.60 7.80 7.58 10,921,179
Jan 23 2024 7.51 0.08 1.08% 7.47 7.60 7.405 5,669,794
Jan 22 2024 7.43 -0.03 -0.40% 7.47 7.555 7.39 3,444,299
Jan 19 2024 7.46 0.05 0.67% 7.42 7.49 7.31 4,994,028
Jan 18 2024 7.41 -0.02 -0.27% 7.49 7.52 7.33 3,392,444
Jan 17 2024 7.43 0.02 0.27% 7.34 7.445 7.25 5,638,092
Jan 16 2024 7.41 -0.44 -5.61% 7.78 7.79 7.37 8,449,660
Jan 12 2024 7.85 0.02 0.26% 7.80 7.905 7.755 4,276,111
Jan 11 2024 7.83 -0.04 -0.51% 7.86 7.89 7.745 4,240,431
Jan 10 2024 7.87 0.07 0.90% 7.76 7.88 7.68 5,334,878
Jan 09 2024 7.80 0.06 0.78% 7.72 7.86 7.72 4,427,755
Jan 08 2024 7.74 0.06 0.78% 7.65 7.77 7.63 4,137,195
Jan 05 2024 7.68 0.25 3.36% 7.37 7.69 7.37 4,320,291
Jan 04 2024 7.43 0.01 0.13% 7.35 7.4873 7.34 2,966,367
Jan 03 2024 7.42 -0.19 -2.50% 7.49 7.55 7.38 4,559,475
Jan 02 2024 7.61 -0.14 -1.81% 7.69 7.77 7.57 4,621,112
Dec 29 2023 7.75 -0.14 -1.77% 7.90 7.91 7.74 4,935,702
Dec 28 2023 7.89 -0.21 -2.59% 8.04 8.10 7.78 6,053,575
Dec 27 2023 8.10 -0.03 -0.37% 8.12 8.16 8.07 2,072,329
Dec 26 2023 8.13 -0.08 -0.97% 8.19 8.27 8.09 3,229,101
Dec 22 2023 8.21 0.12 1.48% 8.09 8.225 8.07 5,994,920
Dec 21 2023 8.09 0.26 3.32% 7.98 8.09 7.85 3,772,459
Dec 20 2023 7.83 -0.16 -2.00% 7.95 8.03 7.83 6,488,359
Dec 19 2023 7.99 0.12 1.52% 7.92 8.00 7.90 4,235,152
Dec 18 2023 7.87 0.06 0.77% 7.83 7.905 7.765 4,440,722
Dec 15 2023 7.81 -0.04 -0.51% 7.81 7.96 7.765 7,975,217
Dec 14 2023 7.85 0.39 5.23% 7.43 7.93 7.43 10,226,649
Dec 13 2023 7.46 0.34 4.78% 7.08 7.47 7.08 6,134,412
Dec 12 2023 7.12 0.01 0.14% 7.14 7.175 7.07 1,935,002
Dec 11 2023 7.11 0.02 0.28% 7.10 7.215 7.06 2,321,631
Dec 08 2023 7.09 0.09 1.29% 6.99 7.12 6.94 2,696,826
Dec 07 2023 7.00 0.01 0.14% 6.98 7.02 6.90 2,859,261
Dec 06 2023 6.99 0.04 0.58% 7.03 7.10 6.99 3,180,855
Dec 05 2023 6.95 -0.09 -1.28% 6.95 7.02 6.84 4,090,807
Dec 04 2023 7.04 -0.16 -2.22% 7.12 7.175 6.99 3,658,230
Dec 01 2023 7.20 0.29 4.20% 6.96 7.21 6.8719 6,549,772
Nov 30 2023 6.91 -0.02 -0.29% 6.93 7.00 6.775 6,304,521
Nov 29 2023 6.93 0.16 2.36% 6.80 6.96 6.72 5,661,480
Nov 28 2023 6.77 0.07 1.04% 6.65 6.90 6.65 5,010,148

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com