Mexico - Delayed Quote MXN

CEMEX, S.A.B. de C.V. (CEMEXCPO.MX)

13.79 -0.25 (-1.78%)
At close: April 24 at 1:59 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 14.05 14.05 13.39 13.85 13.85 60,195,976
Apr 23, 2024 14.01 14.18 13.87 14.01 14.01 40,545,241
Apr 22, 2024 13.77 14.08 13.69 14.04 14.04 48,127,183
Apr 19, 2024 13.85 13.86 13.49 13.66 13.66 28,079,604
Apr 18, 2024 13.84 14.13 13.70 13.78 13.78 59,883,546
Apr 17, 2024 14.34 14.34 13.88 13.89 13.89 62,502,479
Apr 16, 2024 14.11 14.64 14.04 14.35 14.35 81,208,371
Apr 15, 2024 14.22 14.40 14.00 14.06 14.06 31,371,400
Apr 12, 2024 14.35 14.51 14.18 14.26 14.26 34,379,948
Apr 11, 2024 14.23 14.37 14.07 14.35 14.35 57,142,032
Apr 10, 2024 14.35 14.35 14.08 14.12 14.12 62,397,056
Apr 9, 2024 14.53 14.71 14.30 14.39 14.39 54,034,408
Apr 8, 2024 14.52 14.60 14.37 14.50 14.50 35,167,903
Apr 5, 2024 14.71 14.76 14.48 14.60 14.60 68,359,972
Apr 4, 2024 15.22 15.23 14.69 14.71 14.71 47,045,978
Apr 3, 2024 14.95 15.30 14.87 15.13 15.13 52,053,920
Apr 2, 2024 15.03 15.09 14.91 15.00 15.00 51,463,403
Apr 1, 2024 14.67 15.15 14.67 15.08 15.08 49,932,352
Mar 27, 2024 14.66 14.79 14.65 14.69 14.69 19,830,196
Mar 26, 2024 14.40 14.70 14.31 14.66 14.66 25,349,832
Mar 25, 2024 14.38 14.49 14.14 14.42 14.42 21,451,309
Mar 22, 2024 14.19 14.47 14.07 14.43 14.43 46,088,056
Mar 21, 2024 14.08 14.27 14.08 14.18 14.18 64,821,020
Mar 20, 2024 13.94 14.13 13.82 14.08 14.08 45,869,305
Mar 19, 2024 14.11 14.15 13.87 13.91 13.91 38,224,282
Mar 15, 2024 14.07 14.26 13.99 14.08 14.08 166,533,478
Mar 14, 2024 13.61 14.11 13.59 14.10 14.10 52,761,584
Mar 13, 2024 13.53 13.67 13.47 13.60 13.60 43,614,889
Mar 12, 2024 13.66 13.76 13.48 13.56 13.56 56,321,521
Mar 11, 2024 13.37 13.66 13.26 13.66 13.66 51,208,780
Mar 8, 2024 13.39 13.42 13.25 13.30 13.30 29,495,607
Mar 7, 2024 13.29 13.58 13.28 13.34 13.34 33,222,664
Mar 6, 2024 13.10 13.30 13.08 13.26 13.26 33,637,407
Mar 5, 2024 13.20 13.20 12.83 13.11 13.11 39,590,582
Mar 4, 2024 13.40 13.52 13.14 13.23 13.23 33,491,358
Mar 1, 2024 13.03 13.43 13.03 13.35 13.35 31,221,078
Feb 29, 2024 13.27 13.51 13.00 13.04 13.04 124,352,830
Feb 28, 2024 13.64 13.64 13.17 13.19 13.19 47,463,388
Feb 27, 2024 13.95 13.95 13.60 13.63 13.63 49,766,403
Feb 26, 2024 13.96 14.07 13.85 13.85 13.85 47,546,307
Feb 23, 2024 13.65 14.04 13.65 14.00 14.00 55,520,678
Feb 22, 2024 13.42 13.76 13.42 13.71 13.71 34,644,678
Feb 21, 2024 13.45 13.57 13.30 13.56 13.56 51,847,645
Feb 20, 2024 13.36 13.63 13.31 13.43 13.43 48,846,979
Feb 19, 2024 13.42 13.51 13.22 13.22 13.22 6,036,601
Feb 16, 2024 13.13 13.46 13.13 13.39 13.39 34,918,428
Feb 15, 2024 12.96 13.29 12.96 13.15 13.15 53,183,702
Feb 14, 2024 13.10 13.22 12.94 12.99 12.99 56,772,146
Feb 13, 2024 13.25 13.30 12.97 13.11 13.11 35,189,038
Feb 12, 2024 13.10 13.38 13.04 13.34 13.34 55,965,800
Feb 9, 2024 13.69 13.69 12.96 13.12 13.12 30,042,709
Feb 8, 2024 14.81 14.86 13.41 13.66 13.66 83,719,766
Feb 7, 2024 14.83 15.00 14.77 14.91 14.91 42,833,830
Feb 6, 2024 14.61 14.83 14.57 14.80 14.80 54,220,217
Feb 2, 2024 14.50 14.75 14.35 14.73 14.73 32,597,702
Feb 1, 2024 14.30 14.50 14.24 14.37 14.37 48,122,917
Jan 31, 2024 14.31 14.37 14.17 14.27 14.27 57,370,202
Jan 30, 2024 14.23 14.44 14.16 14.35 14.35 72,339,583
Jan 29, 2024 14.10 14.33 14.10 14.32 14.32 52,884,107
Jan 26, 2024 13.92 14.30 13.92 14.14 14.14 50,850,705
Jan 25, 2024 13.34 14.10 13.34 13.98 13.98 70,337,530
Jan 24, 2024 13.02 13.40 13.02 13.39 13.39 63,512,183
Jan 23, 2024 12.87 13.17 12.86 13.03 13.03 33,750,213
Jan 22, 2024 12.82 12.94 12.70 12.82 12.82 41,608,569
Jan 19, 2024 12.77 12.85 12.54 12.79 12.79 48,349,554
Jan 18, 2024 12.80 12.95 12.63 12.74 12.74 50,861,807
Jan 17, 2024 12.75 12.91 12.53 12.86 12.86 58,812,845
Jan 16, 2024 13.08 13.28 12.73 12.80 12.80 52,491,279
Jan 15, 2024 13.24 13.24 13.02 13.05 13.05 1,507,506
Jan 12, 2024 13.22 13.35 13.12 13.22 13.22 40,639,435
Jan 11, 2024 13.33 13.38 13.17 13.25 13.25 39,201,345
Jan 10, 2024 13.17 13.39 13.07 13.36 13.36 37,597,022
Jan 9, 2024 13.13 13.29 13.10 13.25 13.25 39,927,890
Jan 8, 2024 13.03 13.10 12.89 13.06 13.06 26,674,392
Jan 5, 2024 12.67 13.02 12.63 13.01 13.01 21,050,250
Jan 4, 2024 12.63 12.79 12.60 12.66 12.66 13,687,988
Jan 3, 2024 13.00 13.00 12.62 12.66 12.66 17,282,583
Jan 2, 2024 13.22 13.25 12.94 13.01 13.01 11,953,282
Dec 29, 2023 13.40 13.43 13.19 13.21 13.21 8,685,119
Dec 28, 2023 13.72 13.75 13.21 13.43 13.43 10,191,686
Dec 27, 2023 13.85 13.85 13.72 13.75 13.75 8,038,434
Dec 26, 2023 13.90 14.02 13.75 13.80 13.80 5,316,780
Dec 22, 2023 13.81 13.96 13.73 13.95 13.95 15,701,809
Dec 21, 2023 13.45 13.79 13.43 13.79 13.79 16,755,410
Dec 20, 2023 13.54 13.67 13.41 13.43 13.43 30,226,950
Dec 19, 2023 13.63 13.72 13.49 13.61 13.61 39,127,711
Dec 18, 2023 13.49 13.63 13.43 13.57 13.57 34,591,676
Dec 15, 2023 13.55 13.70 13.39 13.48 13.48 142,022,124
Dec 14, 2023 12.91 13.70 12.91 13.52 13.52 63,760,395
Dec 13, 2023 12.44 12.92 12.37 12.91 12.91 60,841,009
Dec 11, 2023 12.35 12.59 12.32 12.44 12.44 41,593,973
Dec 8, 2023 12.23 12.37 12.15 12.33 12.33 52,045,514
Dec 7, 2023 12.14 12.28 12.05 12.24 12.24 43,952,398
Dec 6, 2023 12.09 12.31 12.09 12.14 12.14 47,556,234
Dec 5, 2023 12.32 12.32 12.01 12.11 12.11 72,280,950
Dec 4, 2023 12.30 12.44 12.20 12.30 12.30 54,647,657
Dec 1, 2023 12.03 12.40 11.91 12.39 12.39 31,168,475
Nov 30, 2023 12.04 12.13 11.85 12.07 12.07 87,038,275
Nov 29, 2023 11.63 12.06 11.59 12.06 12.06 50,999,004
Nov 28, 2023 11.50 11.84 11.50 11.66 11.66 37,722,654
Nov 27, 2023 11.85 11.85 11.51 11.53 11.53 54,784,112
Nov 24, 2023 11.84 11.95 11.49 11.88 11.88 10,271,835
Nov 23, 2023 11.66 11.87 11.66 11.84 11.84 2,541,538
Nov 22, 2023 11.79 11.91 11.63 11.66 11.66 26,389,651
Nov 21, 2023 11.79 11.95 11.51 11.79 11.79 32,936,007
Nov 17, 2023 11.90 12.21 11.90 12.07 12.07 26,092,335
Nov 16, 2023 12.23 12.27 11.89 11.89 11.89 37,581,748
Nov 15, 2023 12.32 12.50 12.14 12.19 12.19 49,638,004
Nov 14, 2023 12.17 12.49 12.17 12.32 12.32 42,469,531
Nov 13, 2023 12.28 12.36 12.07 12.12 12.12 32,349,680
Nov 10, 2023 12.36 12.39 12.21 12.28 12.28 48,074,332
Nov 9, 2023 12.15 12.37 12.15 12.29 12.29 51,741,983
Nov 8, 2023 11.95 12.19 11.87 12.14 12.14 30,468,617
Nov 7, 2023 11.81 11.99 11.66 11.93 11.93 57,507,349
Nov 6, 2023 11.70 11.89 11.67 11.84 11.84 54,449,845
Nov 3, 2023 11.10 11.77 11.10 11.68 11.68 49,216,570
Nov 1, 2023 10.84 11.05 10.81 10.95 10.95 27,291,002
Oct 31, 2023 10.72 10.96 10.63 10.79 10.79 56,408,352
Oct 30, 2023 10.79 10.95 10.60 10.76 10.76 36,162,542
Oct 27, 2023 11.32 11.37 10.76 10.78 10.78 51,511,633
Oct 26, 2023 11.13 11.61 11.01 11.33 11.33 32,597,917
Oct 25, 2023 10.83 11.11 10.78 11.05 11.05 38,125,655
Oct 24, 2023 10.84 11.01 10.80 10.82 10.82 22,369,907
Oct 23, 2023 11.00 11.00 10.79 10.84 10.84 29,151,110
Oct 20, 2023 11.05 11.08 10.91 10.94 10.94 36,206,147
Oct 19, 2023 11.20 11.34 11.03 11.07 11.07 50,091,879
Oct 18, 2023 11.54 11.54 11.05 11.14 11.14 50,573,170
Oct 17, 2023 11.51 11.60 11.31 11.54 11.54 40,380,757
Oct 16, 2023 11.15 11.94 11.15 11.55 11.55 29,470,332
Oct 13, 2023 11.14 11.31 11.05 11.14 11.14 47,809,826
Oct 12, 2023 11.39 11.48 11.03 11.14 11.14 51,794,788
Oct 11, 2023 11.05 11.52 10.98 11.48 11.48 48,608,839
Oct 10, 2023 10.77 11.03 10.66 10.94 10.94 34,438,944
Oct 9, 2023 10.64 10.84 10.40 10.77 10.77 35,342,497
Oct 6, 2023 10.73 10.98 10.64 10.64 10.64 45,384,959
Oct 5, 2023 11.24 11.24 10.46 10.68 10.68 71,773,016
Oct 4, 2023 11.11 11.28 10.97 11.27 11.27 52,474,928
Oct 3, 2023 11.41 11.45 11.00 11.05 11.05 50,275,758
Oct 2, 2023 11.35 11.57 11.24 11.43 11.43 28,936,628
Sep 29, 2023 11.67 11.78 11.33 11.35 11.35 46,008,224
Sep 28, 2023 11.60 11.74 11.55 11.62 11.62 39,346,514
Sep 27, 2023 11.50 11.75 11.50 11.63 11.63 50,092,328
Sep 26, 2023 11.64 11.64 11.45 11.48 11.48 49,266,365
Sep 25, 2023 11.55 11.81 11.55 11.62 11.62 55,789,915
Sep 22, 2023 11.75 11.85 11.51 11.51 11.51 33,584,812
Sep 21, 2023 12.20 12.20 11.54 11.72 11.72 59,214,379
Sep 20, 2023 12.31 12.38 12.16 12.20 12.20 50,623,422
Sep 19, 2023 11.95 12.35 11.69 12.21 12.21 51,263,638
Sep 18, 2023 11.70 11.95 11.67 11.92 11.92 27,102,854
Sep 15, 2023 11.73 11.74 11.51 11.67 11.67 148,740,325
Sep 14, 2023 11.85 11.95 11.66 11.74 11.74 41,113,149
Sep 13, 2023 11.91 12.05 11.81 11.85 11.85 48,403,921
Sep 12, 2023 12.26 12.27 11.93 11.98 11.98 53,128,010
Sep 11, 2023 12.71 12.89 12.20 12.20 12.20 45,513,937
Sep 8, 2023 13.02 13.07 12.69 12.70 12.70 32,152,467
Sep 7, 2023 13.29 13.29 12.98 13.02 13.02 34,711,259
Sep 6, 2023 13.51 13.66 13.20 13.28 13.28 37,360,932
Sep 5, 2023 13.80 13.91 13.41 13.45 13.45 40,667,248
Sep 4, 2023 13.76 13.83 13.68 13.80 13.80 1,740,108
Sep 1, 2023 13.55 13.98 13.55 13.76 13.76 15,951,177
Aug 31, 2023 13.95 14.02 13.40 13.59 13.59 127,240,134
Aug 30, 2023 13.96 14.17 13.92 13.92 13.92 30,742,066
Aug 29, 2023 13.84 14.05 13.62 14.03 14.03 28,025,214
Aug 28, 2023 13.63 13.89 13.63 13.84 13.84 13,447,300
Aug 25, 2023 13.45 13.71 13.27 13.66 13.66 26,950,854
Aug 24, 2023 13.66 13.75 13.40 13.45 13.45 25,219,832
Aug 23, 2023 13.64 13.87 13.62 13.68 13.68 28,330,109
Aug 22, 2023 13.53 13.66 13.37 13.63 13.63 25,851,161
Aug 21, 2023 13.33 13.54 13.18 13.53 13.53 24,423,923
Aug 18, 2023 13.15 13.42 12.93 13.30 13.30 32,813,084
Aug 17, 2023 13.80 13.95 13.16 13.20 13.20 43,609,534
Aug 16, 2023 13.68 13.95 13.61 13.83 13.83 52,517,254
Aug 15, 2023 13.56 13.73 13.51 13.68 13.68 39,977,437
Aug 14, 2023 13.25 13.61 13.06 13.56 13.56 37,294,915
Aug 11, 2023 13.33 13.49 13.15 13.23 13.23 42,299,513
Aug 10, 2023 13.56 13.60 13.25 13.35 13.35 38,249,468
Aug 9, 2023 13.49 13.64 13.39 13.56 13.56 62,264,122
Aug 8, 2023 13.29 13.54 13.13 13.54 13.54 34,644,307
Aug 7, 2023 13.08 13.42 13.02 13.41 13.41 44,059,245
Aug 4, 2023 13.00 13.15 12.83 13.09 13.09 30,993,692
Aug 3, 2023 12.79 13.02 12.75 12.97 12.97 46,093,715
Aug 2, 2023 12.83 12.93 12.65 12.88 12.88 43,862,111
Aug 1, 2023 12.73 12.95 12.52 12.88 12.88 35,198,054
Jul 31, 2023 12.82 12.96 12.61 12.76 12.76 36,510,140
Jul 28, 2023 12.78 13.05 12.72 12.82 12.82 28,732,383
Jul 27, 2023 13.01 13.68 12.75 12.79 12.79 73,411,290
Jul 26, 2023 12.61 12.90 12.59 12.76 12.76 39,354,515
Jul 25, 2023 12.47 12.67 12.41 12.62 12.62 29,964,411
Jul 24, 2023 12.58 12.59 12.31 12.47 12.47 36,939,432
Jul 21, 2023 12.53 12.64 12.46 12.61 12.61 33,588,355
Jul 20, 2023 12.48 12.66 12.41 12.62 12.62 30,635,974
Jul 19, 2023 12.53 12.53 12.39 12.48 12.48 41,627,607
Jul 18, 2023 12.29 12.57 12.25 12.53 12.53 34,651,179
Jul 17, 2023 12.22 12.45 12.21 12.35 12.35 17,724,371
Jul 14, 2023 12.39 12.45 12.06 12.27 12.27 25,386,176
Jul 13, 2023 11.95 12.50 11.93 12.37 12.37 33,745,996
Jul 12, 2023 11.91 12.03 11.84 11.93 11.93 51,962,505
Jul 11, 2023 11.68 12.00 11.68 11.90 11.90 27,753,880
Jul 10, 2023 11.53 11.72 11.42 11.69 11.69 13,512,570
Jul 7, 2023 11.41 11.60 11.26 11.53 11.53 44,981,214
Jul 6, 2023 11.89 11.89 11.30 11.35 11.35 48,189,793
Jul 5, 2023 12.10 12.10 11.76 11.89 11.89 40,163,443
Jul 4, 2023 12.18 12.28 12.06 12.07 12.07 1,875,714
Jul 3, 2023 12.11 12.18 11.98 12.17 12.17 17,320,859
Jun 30, 2023 11.96 12.17 11.96 12.10 12.10 51,061,092
Jun 29, 2023 11.90 12.16 11.88 11.97 11.97 39,858,294
Jun 28, 2023 12.06 12.11 11.85 11.90 11.90 48,368,870
Jun 27, 2023 11.82 12.17 11.72 12.04 12.04 47,539,913
Jun 26, 2023 11.91 12.09 11.79 11.82 11.82 51,860,289
Jun 23, 2023 11.79 11.93 11.74 11.87 11.87 35,396,166
Jun 22, 2023 12.01 12.01 11.73 11.83 11.83 30,955,391
Jun 21, 2023 12.01 12.19 11.99 12.05 12.05 43,949,199
Jun 20, 2023 12.34 12.37 12.00 12.11 12.11 45,508,854
Jun 19, 2023 12.35 12.48 12.29 12.40 12.40 3,269,012
Jun 16, 2023 12.60 12.60 12.30 12.40 12.40 119,939,929
Jun 15, 2023 12.49 12.69 12.43 12.53 12.53 44,191,779
Jun 14, 2023 12.30 12.53 12.28 12.47 12.47 42,907,555
Jun 13, 2023 11.98 12.35 11.98 12.33 12.33 48,402,276
Jun 12, 2023 12.02 12.10 11.93 11.98 11.98 29,619,738
Jun 9, 2023 12.00 12.10 11.79 12.06 12.06 56,668,245
Jun 8, 2023 11.93 12.03 11.74 11.99 11.99 60,633,324
Jun 7, 2023 11.60 11.95 11.60 11.93 11.93 60,068,069
Jun 6, 2023 11.20 11.70 11.17 11.64 11.64 41,449,890
Jun 5, 2023 11.13 11.25 11.09 11.17 11.17 24,178,544
Jun 2, 2023 10.64 11.18 10.64 11.13 11.13 41,878,887
Jun 1, 2023 10.64 10.87 10.57 10.64 10.64 31,357,972
May 31, 2023 10.59 10.81 10.50 10.62 10.62 142,812,494
May 30, 2023 10.94 11.03 10.50 10.57 10.57 55,548,076
May 29, 2023 11.07 11.13 10.88 10.94 10.94 3,705,952
May 26, 2023 11.10 11.24 10.94 11.09 11.09 36,902,139
May 25, 2023 11.03 11.17 10.93 11.10 11.10 43,339,408
May 24, 2023 11.01 11.01 10.70 11.00 11.00 50,302,268
May 23, 2023 11.30 11.42 11.01 11.08 11.08 38,194,718
May 22, 2023 11.51 11.64 11.29 11.33 11.33 36,863,319
May 19, 2023 11.64 11.78 11.48 11.50 11.50 39,822,933
May 18, 2023 11.61 11.76 11.52 11.65 11.65 44,727,392
May 17, 2023 11.57 11.65 11.54 11.62 11.62 36,358,985
May 16, 2023 11.45 11.59 11.42 11.53 11.53 30,309,109
May 15, 2023 11.74 11.74 11.41 11.48 11.48 35,022,774
May 12, 2023 11.65 11.73 11.56 11.59 11.59 26,927,634
May 11, 2023 11.52 11.73 11.43 11.70 11.70 42,714,506
May 10, 2023 11.94 12.00 11.54 11.62 11.62 37,675,485
May 9, 2023 11.62 11.98 11.57 11.95 11.95 34,293,566
May 8, 2023 11.70 11.85 11.60 11.66 11.66 28,779,716
May 5, 2023 11.35 11.71 11.26 11.70 11.70 53,865,026
May 4, 2023 11.37 11.68 11.28 11.33 11.33 41,785,011
May 3, 2023 11.45 11.48 11.24 11.31 11.31 43,835,336
May 2, 2023 10.84 12.01 10.83 11.46 11.46 109,045,322
Apr 28, 2023 10.63 10.85 10.52 10.81 10.81 47,017,456
Apr 27, 2023 10.59 10.64 10.51 10.63 10.63 32,869,755
Apr 26, 2023 10.53 10.75 10.45 10.49 10.49 42,875,122
Apr 25, 2023 10.42 10.54 10.31 10.54 10.54 27,766,019
Apr 24, 2023 10.45 10.53 10.35 10.42 10.42 31,754,948

Related Tickers

VITROA.MX Vitro, S.A.B. de C.V.
9.28
-2.21%
 
GCC.MX GCC, S.A.B. de C.V.
193.25
-2.44%
 
JHX James Hardie Industries plc
35.17
-1.10%
 
SUM Summit Materials, Inc.
38.93
-1.59%
 
HOLN.SW Holcim AG
79.16
+0.46%
 
VMC Vulcan Materials Company
256.40
-1.13%
 
MLM Martin Marietta Materials, Inc.
591.82
-0.43%