CX - CEMEX SAB DE CV
5.99
0.090 1.503%
Share volume: 20,633,662
Last Updated: 03-11-2025
Construction Materials/Cement, Hydraulic:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.90
0.09
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $5.88 | $5.88 | $6.00 | $6.00 | $5.80 | $5.80 | $5.99 | $5.99 | 20,633,662 | $20,633,662.00 |
| 03-10-2025 | $5.95 | $5.95 | $6.04 | $6.04 | $5.83 | $5.83 | $5.90 | $5.90 | 12,149,921 | $12,149,921.00 |
| 03-07-2025 | $6.31 | $6.29 | $6.32 | $6.30 | $5.98 | $5.96 | $6.06 | $6.04 | 13,268,418 | $13,268,418.00 |
| 03-06-2025 | $6.20 | $6.18 | $6.42 | $6.40 | $6.18 | $6.15 | $6.36 | $6.34 | 8,732,087 | $8,732,087.00 |
| 03-05-2025 | $6.11 | $6.11 | $6.27 | $6.27 | $6.03 | $6.03 | $6.26 | $6.26 | 9,504,216 | $9,504,216.00 |
| 03-04-2025 | $5.83 | $5.83 | $6.06 | $6.06 | $5.64 | $5.64 | $5.93 | $5.93 | 11,256,011 | $11,256,011.00 |
| 03-03-2025 | $6.27 | $6.27 | $6.31 | $6.31 | $5.93 | $5.93 | $5.93 | $5.93 | 7,269,166 | $7,269,166.00 |
| 02-28-2025 | $6.20 | $6.20 | $6.32 | $6.32 | $6.11 | $6.11 | $6.20 | $6.20 | 13,845,513 | $13,835,726.00 |
| 02-27-2025 | $6.45 | $6.45 | $6.55 | $6.55 | $6.29 | $6.29 | $6.29 | $6.29 | 5,932,388 | $5,932,388.00 |
| 02-26-2025 | $6.48 | $6.48 | $6.60 | $6.60 | $6.39 | $6.39 | $6.46 | $6.46 | 9,434,968 | $9,434,968.00 |