CX - CEMEX SAB DE CV
5.98
-0.055 -0.920%
Share volume: 9,008,353
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Cement Manufacturing:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$6.04
-0.10
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $6.08 | $6.08 | $6.11 | $6.11 | $5.94 | $5.94 | $5.98 | $5.98 | 9,008,353 | $9,008,353.00 |
| 02/04/2025 | $6.11 | $6.11 | $6.17 | $6.17 | $6.00 | $6.00 | $6.08 | $6.08 | 6,920,612 | $6,920,612.00 |
| 02/03/2025 | $5.75 | $5.75 | $6.14 | $6.14 | $5.60 | $5.60 | $6.03 | $6.03 | 15,161,782 | $15,161,782.00 |
| 01/31/2025 | $6.02 | $6.02 | $6.13 | $6.13 | $5.90 | $5.90 | $5.93 | $5.93 | 10,248,566 | $10,248,566.00 |
| 01/30/2025 | $5.94 | $5.94 | $6.20 | $6.20 | $5.93 | $5.93 | $6.08 | $6.08 | 11,240,742 | $11,240,742.00 |
| 01/29/2025 | $5.83 | $5.83 | $5.97 | $5.97 | $5.79 | $5.79 | $5.89 | $5.89 | 6,107,462 | $6,107,462.00 |
| 01/28/2025 | $5.92 | $5.92 | $5.94 | $5.94 | $5.81 | $5.81 | $5.84 | $5.84 | 9,088,090 | $9,088,090.00 |
| 01/27/2025 | $5.84 | $5.84 | $5.96 | $5.96 | $5.80 | $5.80 | $5.90 | $5.90 | 9,024,160 | $9,024,160.00 |
| 01/24/2025 | $5.86 | $5.86 | $5.99 | $5.99 | $5.85 | $5.85 | $5.98 | $5.98 | 7,935,660 | $7,935,660.00 |
| 01/23/2025 | $5.58 | $5.58 | $5.87 | $5.87 | $5.52 | $5.52 | $5.77 | $5.77 | 7,112,443 | $7,112,443.00 |