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

Mexico - Mexico Delayed Price. Currency in MXN

11.52

-0.24

(-2.04%)

At close: 01:59PM CST

Advertisement

Time Period:

Sep 23, 2022 - Sep 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in MXNDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	11.75	11.85	11.51	11.52	11.52	13,043,707
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
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 07, 2023	11.41	11.60	11.26	11.53	11.53	44,981,214
Jul 06, 2023	11.89	11.89	11.30	11.35	11.35	48,189,793
Jul 05, 2023	12.10	12.10	11.76	11.89	11.89	40,163,443
Jul 04, 2023	12.18	12.28	12.06	12.07	12.07	1,875,714
Jul 03, 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 09, 2023	12.00	12.10	11.79	12.06	12.06	56,668,245
Jun 08, 2023	11.93	12.03	11.74	11.99	11.99	60,633,324
Jun 07, 2023	11.60	11.95	11.60	11.93	11.93	60,068,069
Jun 06, 2023	11.20	11.70	11.17	11.64	11.64	41,449,890
Jun 05, 2023	11.13	11.25	11.09	11.17	11.17	24,178,544
Jun 02, 2023	10.64	11.18	10.64	11.13	11.13	41,878,887
Jun 01, 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 09, 2023	11.62	11.98	11.57	11.95	11.95	34,293,566
May 08, 2023	11.70	11.85	11.60	11.66	11.66	28,779,716
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Crude Oil90.33+0.70(+0.78%)

Gold1,944.90+5.30(+0.27%)

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

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Crude Oil
90.33
+0.70(+0.78%)

Gold
1,944.90
+5.30(+0.27%)