5,412$
-1,96%
Echtzeit-Aktienkurs Cemex S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Cemex S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2023 | 5,37 | 5,52 | 5,37 | 5,41 | -1,96% | - |
| 02.02.2023 | 5,55 | 5,67 | 5,49 | 5,52 | 0,18% | 10.893.794,00 |
| 01.02.2023 | 5,34 | 5,52 | 5,31 | 5,51 | 3,18% | 5.064.325,00 |
| 31.01.2023 | 5,30 | 5,35 | 5,28 | 5,34 | 0,95% | 6.805.690,00 |
| 30.01.2023 | 5,32 | 5,35 | 5,24 | 5,29 | -1,49% | 5.408.977,00 |
| 27.01.2023 | 5,35 | 5,40 | 5,27 | 5,37 | 0,94% | 5.858.234,00 |
| 26.01.2023 | 5,15 | 5,32 | 5,08 | 5,32 | 4,72% | 6.606.635,00 |
| 25.01.2023 | 4,99 | 5,08 | 4,95 | 5,08 | 1,20% | 2.827.535,00 |
| 24.01.2023 | 4,95 | 5,07 | 4,91 | 5,02 | 0,60% | 2.267.071,00 |
| 23.01.2023 | 4,99 | 5,06 | 4,98 | 4,99 | 0,00% | 3.059.240,00 |
| 20.01.2023 | 4,87 | 5,00 | 4,83 | 4,99 | 2,89% | 4.888.593,00 |
| 19.01.2023 | 4,88 | 4,95 | 4,81 | 4,85 | -0,61% | 4.009.688,00 |
| 18.01.2023 | 5,02 | 5,08 | 4,88 | 4,88 | -2,20% | 3.899.007,00 |
| 17.01.2023 | 5,00 | 5,02 | 4,91 | 4,99 | 0,22% | 4.936.521,00 |
| 16.01.2023 | 4,99 | 4,99 | 4,98 | 4,98 | -0,02% | - |
| 13.01.2023 | 5,00 | 5,04 | 4,93 | 4,98 | -1,19% | 5.614.606,00 |
| 12.01.2023 | 4,98 | 5,16 | 4,96 | 5,04 | 2,02% | 10.246.251,00 |
| 11.01.2023 | 4,54 | 4,94 | 4,51 | 4,94 | 9,53% | 12.590.101,00 |
| 10.01.2023 | 4,44 | 4,52 | 4,43 | 4,51 | 0,67% | 7.592.195,00 |
| 09.01.2023 | 4,61 | 4,71 | 4,47 | 4,48 | -2,40% | 8.540.477,00 |
| 06.01.2023 | 4,45 | 4,62 | 4,41 | 4,59 | 4,56% | 4.493.117,00 |
| 05.01.2023 | 4,33 | 4,46 | 4,31 | 4,39 | 0,23% | 3.423.886,00 |
| 04.01.2023 | 4,18 | 4,43 | 4,15 | 4,38 | 6,31% | 5.794.346,00 |
| 03.01.2023 | 4,16 | 4,19 | 4,08 | 4,12 | 1,73% | 2.342.888,00 |
| 30.12.2022 | 4,10 | 4,14 | 4,03 | 4,05 | -2,41% | 3.842.929,00 |
| 29.12.2022 | 4,12 | 4,21 | 4,11 | 4,15 | 0,97% | 2.232.257,00 |
| 28.12.2022 | 4,15 | 4,21 | 4,10 | 4,11 | -1,20% | 2.250.794,00 |
| 27.12.2022 | 4,22 | 4,28 | 4,15 | 4,16 | -1,89% | 3.043.168,00 |
| 23.12.2022 | 4,11 | 4,26 | 4,11 | 4,24 | 2,66% | 2.995.693,00 |
| 22.12.2022 | 4,14 | 4,17 | 4,06 | 4,13 | -1,43% | 2.052.718,00 |
| 21.12.2022 | 4,12 | 4,20 | 4,09 | 4,19 | 2,70% | 2.561.227,00 |
| 20.12.2022 | 4,07 | 4,12 | 4,04 | 4,08 | 0,49% | 2.612.818,00 |
| 19.12.2022 | 4,03 | 4,10 | 4,01 | 4,06 | 0,74% | 3.326.751,00 |
| 16.12.2022 | 4,00 | 4,07 | 3,98 | 4,03 | 0,25% | 8.514.798,00 |
| 15.12.2022 | 4,08 | 4,14 | 4,01 | 4,02 | -3,83% | 5.265.335,00 |
| 14.12.2022 | 4,15 | 4,21 | 4,12 | 4,18 | 0,00% | 9.048.309,00 |
| 13.12.2022 | 4,33 | 4,35 | 4,15 | 4,18 | 0,97% | 9.665.812,00 |
| 12.12.2022 | 4,15 | 4,17 | 4,06 | 4,14 | -0,72% | 4.072.065,00 |
| 09.12.2022 | 4,21 | 4,26 | 4,16 | 4,17 | -0,95% | 3.151.043,00 |
| 08.12.2022 | 4,19 | 4,29 | 4,19 | 4,21 | 0,24% | 4.812.098,00 |
| 07.12.2022 | 4,22 | 4,32 | 4,18 | 4,20 | -0,94% | 2.738.164,00 |
| 06.12.2022 | 4,23 | 4,28 | 4,17 | 4,24 | 1,19% | 6.162.164,00 |
| 05.12.2022 | 4,34 | 4,35 | 4,18 | 4,19 | -4,34% | 3.162.592,00 |
| 02.12.2022 | 4,42 | 4,48 | 4,37 | 4,38 | -2,45% | 2.478.026,00 |
| 01.12.2022 | 4,57 | 4,61 | 4,49 | 4,49 | -1,75% | 4.533.440,00 |
| 30.11.2022 | 4,40 | 4,58 | 4,35 | 4,57 | 4,10% | 4.649.163,00 |
| 29.11.2022 | 4,46 | 4,51 | 4,39 | 4,39 | -0,90% | 1.977.991,00 |
| 28.11.2022 | 4,50 | 4,55 | 4,41 | 4,43 | -2,42% | 3.048.028,00 |
| 25.11.2022 | 4,54 | 4,58 | 4,52 | 4,54 | -0,66% | 1.050.381,00 |
| 23.11.2022 | 4,46 | 4,61 | 4,41 | 4,57 | 2,24% | 4.099.811,00 |
| 22.11.2022 | 4,45 | 4,49 | 4,41 | 4,47 | 1,59% | 1.603.963,00 |
| 21.11.2022 | 4,43 | 4,46 | 4,37 | 4,40 | -2,22% | 1.655.428,00 |
| 18.11.2022 | 4,55 | 4,55 | 4,47 | 4,50 | 0,00% | 2.149.110,00 |
| 17.11.2022 | 4,46 | 4,53 | 4,45 | 4,50 | -1,96% | 6.641.993,00 |
| 16.11.2022 | 4,46 | 4,60 | 4,44 | 4,59 | 2,23% | 5.424.111,00 |
| 15.11.2022 | 4,60 | 4,64 | 4,46 | 4,49 | 0,22% | 5.349.142,00 |
| 14.11.2022 | 4,55 | 4,56 | 4,47 | 4,48 | -1,97% | 7.726.491,00 |
| 11.11.2022 | 4,42 | 4,60 | 4,37 | 4,57 | 4,34% | 6.482.505,00 |
| 10.11.2022 | 4,22 | 4,42 | 4,12 | 4,38 | 8,96% | 4.969.940,00 |
| 09.11.2022 | 4,05 | 4,12 | 4,02 | 4,02 | -1,95% | 2.893.264,00 |
| 08.11.2022 | 4,06 | 4,17 | 4,01 | 4,10 | 1,74% | 4.294.152,00 |
| 07.11.2022 | 4,08 | 4,10 | 4,02 | 4,03 | -0,25% | 3.527.658,00 |
| 04.11.2022 | 3,83 | 4,04 | 3,83 | 4,04 | 8,02% | 4.101.644,00 |
| 03.11.2022 | 3,69 | 3,78 | 3,62 | 3,74 | 0,81% | 5.473.409,00 |
| 02.11.2022 | 3,90 | 3,92 | 3,69 | 3,71 | -5,60% | 3.029.879,00 |
| 01.11.2022 | 3,92 | 3,99 | 3,81 | 3,93 | 1,81% | 4.583.242,00 |
| 31.10.2022 | 3,66 | 3,88 | 3,66 | 3,86 | 2,66% | 5.938.646,00 |
| 28.10.2022 | 3,50 | 3,76 | 3,50 | 3,76 | 6,52% | 3.983.007,00 |
| 27.10.2022 | 3,50 | 3,68 | 3,40 | 3,53 | -4,59% | 10.731.989,00 |
| 26.10.2022 | 3,60 | 3,71 | 3,60 | 3,70 | 2,49% | 4.622.064,00 |
| 25.10.2022 | 3,48 | 3,65 | 3,47 | 3,61 | 2,56% | 4.749.027,00 |
| 24.10.2022 | 3,50 | 3,53 | 3,44 | 3,52 | 0,57% | 3.123.024,00 |
| 21.10.2022 | 3,36 | 3,51 | 3,34 | 3,50 | 3,55% | 3.042.458,00 |
| 20.10.2022 | 3,36 | 3,47 | 3,35 | 3,38 | 0,90% | 2.675.322,00 |
| 19.10.2022 | 3,42 | 3,47 | 3,33 | 3,35 | -3,18% | 3.694.460,00 |
| 18.10.2022 | 3,55 | 3,57 | 3,43 | 3,46 | 0,58% | 4.200.827,00 |
| 17.10.2022 | 3,27 | 3,49 | 3,27 | 3,44 | 7,50% | 5.954.384,00 |
| 14.10.2022 | 3,35 | 3,39 | 3,20 | 3,20 | -4,48% | 5.106.424,00 |
| 13.10.2022 | 3,31 | 3,45 | 3,26 | 3,35 | -1,18% | 8.676.039,00 |
| 12.10.2022 | 3,37 | 3,44 | 3,31 | 3,39 | 0,30% | 3.469.651,00 |
| 11.10.2022 | 3,40 | 3,44 | 3,34 | 3,38 | -1,46% | 5.411.075,00 |
| 10.10.2022 | 3,55 | 3,56 | 3,43 | 3,43 | -3,11% | 2.350.503,00 |
| 07.10.2022 | 3,55 | 3,61 | 3,51 | 3,54 | -1,39% | 2.608.344,00 |
| 06.10.2022 | 3,58 | 3,66 | 3,56 | 3,59 | -0,55% | 1.951.541,00 |
| 05.10.2022 | 3,65 | 3,68 | 3,57 | 3,61 | -3,22% | 3.085.951,00 |
| 04.10.2022 | 3,56 | 3,73 | 3,52 | 3,73 | 7,18% | 5.032.376,00 |
| 03.10.2022 | 3,44 | 3,54 | 3,38 | 3,48 | 1,46% | 3.888.904,00 |
| 30.09.2022 | 3,42 | 3,46 | 3,37 | 3,43 | 0,88% | 3.461.224,00 |
| 29.09.2022 | 3,34 | 3,41 | 3,27 | 3,40 | 0,00% | 4.150.023,00 |
| 28.09.2022 | 3,28 | 3,41 | 3,27 | 3,40 | 3,66% | 5.061.049,00 |
| 27.09.2022 | 3,34 | 3,41 | 3,24 | 3,28 | -0,61% | 5.126.545,00 |
| 26.09.2022 | 3,40 | 3,46 | 3,28 | 3,30 | -4,07% | 4.544.983,00 |
| 23.09.2022 | 3,44 | 3,47 | 3,35 | 3,44 | -1,71% | 3.222.361,00 |
| 22.09.2022 | 3,57 | 3,61 | 3,46 | 3,50 | -2,78% | 4.352.789,00 |
| 21.09.2022 | 3,64 | 3,71 | 3,57 | 3,60 | 1,12% | 4.177.061,00 |
| 20.09.2022 | 3,64 | 3,66 | 3,52 | 3,56 | -4,04% | 4.401.976,00 |
| 19.09.2022 | 3,60 | 3,73 | 3,60 | 3,71 | 1,92% | 3.577.680,00 |
| 16.09.2022 | 3,63 | 3,64 | 3,55 | 3,64 | -0,27% | 3.744.168,00 |
| 15.09.2022 | 3,80 | 3,89 | 3,62 | 3,65 | -4,45% | 6.060.314,00 |
| 14.09.2022 | 3,90 | 3,90 | 3,79 | 3,82 | -1,55% | 5.483.300,00 |