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

Mexico - Mexico Delayed Price. Currency in MXN

12.33

+0.26

(+2.15%)

At close: 02:59PM CST

Advertisement

Time Period:

Dec 01, 2022 - Dec 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in MXNDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	12.03	12.40	11.91	12.33	12.33	13,153,199
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 09, 2023	12.15	12.37	12.15	12.29	12.29	51,741,983
Nov 08, 2023	11.95	12.19	11.87	12.14	12.14	30,468,617
Nov 07, 2023	11.81	11.99	11.66	11.93	11.93	57,507,349
Nov 06, 2023	11.70	11.89	11.67	11.84	11.84	54,449,845
Nov 03, 2023	11.10	11.77	11.10	11.68	11.68	49,216,570
Nov 01, 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 09, 2023	10.64	10.84	10.40	10.77	10.77	35,342,497
Oct 06, 2023	10.73	10.98	10.64	10.64	10.64	45,384,959
Oct 05, 2023	11.24	11.24	10.46	10.68	10.68	71,773,016
Oct 04, 2023	11.11	11.28	10.97	11.27	11.27	52,474,928
Oct 03, 2023	11.41	11.45	11.00	11.05	11.05	50,275,758
Oct 02, 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 08, 2023	13.02	13.07	12.69	12.70	12.70	32,152,467
Sep 07, 2023	13.29	13.29	12.98	13.02	13.02	34,711,259
Sep 06, 2023	13.51	13.66	13.20	13.28	13.28	37,360,932
Sep 05, 2023	13.80	13.91	13.41	13.45	13.45	40,667,248
Sep 04, 2023	13.76	13.83	13.68	13.80	13.80	1,740,108
Sep 01, 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 09, 2023	13.49	13.64	13.39	13.56	13.56	62,264,122
Aug 08, 2023	13.29	13.54	13.13	13.54	13.54	34,644,307
Aug 07, 2023	13.08	13.42	13.02	13.41	13.41	44,059,245
Aug 04, 2023	13.00	13.15	12.83	13.09	13.09	30,993,692
Aug 03, 2023	12.79	13.02	12.75	12.97	12.97	46,093,715
Aug 02, 2023	12.83	12.93	12.65	12.88	12.88	43,862,111
Aug 01, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,594.63+26.83(+0.59%)

Dow 3036,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Crude Oil74.38-1.58(-2.08%)

Gold2,091.70+34.50(+1.68%)

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

S&P 500
4,594.63
+26.83(+0.59%)

Dow 30
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Crude Oil
74.38
-1.58(-2.08%)

Gold
2,091.70
+34.50(+1.68%)