5,510$
1,66%
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 |
|---|---|---|---|---|---|---|
| 31.03.2023 | 5,44 | 5,54 | 5,44 | 5,53 | 2,03% | 4.152.854,00 |
| 30.03.2023 | 5,40 | 5,48 | 5,39 | 5,42 | 0,74% | 5.927.620,00 |
| 29.03.2023 | 5,20 | 5,39 | 5,16 | 5,38 | 4,47% | 5.155.111,00 |
| 28.03.2023 | 5,00 | 5,17 | 4,97 | 5,15 | 2,39% | 4.627.574,00 |
| 27.03.2023 | 5,03 | 5,11 | 5,01 | 5,03 | 0,20% | 5.262.017,00 |
| 24.03.2023 | 5,04 | 5,06 | 4,94 | 5,02 | -0,99% | 11.219.813,00 |
| 23.03.2023 | 5,06 | 5,20 | 4,99 | 5,07 | 0,40% | 4.801.839,00 |
| 22.03.2023 | 5,00 | 5,16 | 5,00 | 5,05 | 0,80% | 6.700.850,00 |
| 21.03.2023 | 4,94 | 5,02 | 4,93 | 5,01 | 3,09% | 3.510.683,00 |
| 20.03.2023 | 4,91 | 4,96 | 4,80 | 4,86 | 0,62% | 3.039.458,00 |
| 17.03.2023 | 4,89 | 4,96 | 4,76 | 4,83 | -3,01% | 6.954.789,00 |
| 16.03.2023 | 4,82 | 5,05 | 4,80 | 4,98 | 2,26% | 5.306.064,00 |
| 15.03.2023 | 4,94 | 5,03 | 4,72 | 4,87 | -4,32% | 14.455.744,00 |
| 14.03.2023 | 5,19 | 5,24 | 5,02 | 5,09 | 1,80% | 5.816.426,00 |
| 13.03.2023 | 4,92 | 5,09 | 4,86 | 5,00 | -0,40% | 16.406.141,00 |
| 10.03.2023 | 5,20 | 5,20 | 4,98 | 5,02 | -4,02% | 11.219.797,00 |
| 09.03.2023 | 5,39 | 5,47 | 5,19 | 5,23 | -2,79% | 5.264.496,00 |
| 08.03.2023 | 5,32 | 5,54 | 5,32 | 5,38 | 1,13% | 4.620.790,00 |
| 07.03.2023 | 5,56 | 5,57 | 5,31 | 5,32 | -4,14% | 7.178.353,00 |
| 06.03.2023 | 5,67 | 5,67 | 5,51 | 5,55 | -2,12% | 3.280.358,00 |
| 03.03.2023 | 5,41 | 5,71 | 5,41 | 5,67 | 4,42% | 10.147.042,00 |
| 02.03.2023 | 5,18 | 5,45 | 5,13 | 5,43 | 4,62% | 12.340.369,00 |
| 01.03.2023 | 4,99 | 5,23 | 4,99 | 5,19 | 4,22% | 21.515.148,00 |
| 28.02.2023 | 4,95 | 5,02 | 4,90 | 4,98 | 1,63% | 6.563.217,00 |
| 27.02.2023 | 4,90 | 4,95 | 4,87 | 4,90 | 1,03% | 2.143.084,00 |
| 24.02.2023 | 4,81 | 4,90 | 4,80 | 4,85 | -1,62% | 3.282.788,00 |
| 23.02.2023 | 4,93 | 5,00 | 4,86 | 4,93 | 0,00% | 3.868.091,00 |
| 22.02.2023 | 4,97 | 5,00 | 4,89 | 4,93 | -0,80% | 5.605.009,00 |
| 21.02.2023 | 5,09 | 5,14 | 4,95 | 4,97 | -3,31% | 3.791.512,00 |
| 17.02.2023 | 5,16 | 5,22 | 5,10 | 5,14 | -0,77% | 7.820.532,00 |
| 16.02.2023 | 5,26 | 5,31 | 5,14 | 5,18 | -2,45% | 16.709.574,00 |
| 15.02.2023 | 5,21 | 5,31 | 5,19 | 5,31 | 1,14% | 5.392.156,00 |
| 14.02.2023 | 5,20 | 5,41 | 5,20 | 5,25 | -0,19% | 8.053.072,00 |
| 13.02.2023 | 5,07 | 5,29 | 4,94 | 5,26 | 1,15% | 12.308.564,00 |
| 10.02.2023 | 5,22 | 5,29 | 5,15 | 5,20 | -1,14% | 6.055.170,00 |
| 09.02.2023 | 5,31 | 5,37 | 5,25 | 5,26 | 0,00% | 2.807.020,00 |
| 08.02.2023 | 5,27 | 5,32 | 5,21 | 5,26 | -0,38% | 6.104.385,00 |
| 07.02.2023 | 5,34 | 5,40 | 5,23 | 5,28 | -1,31% | 6.058.552,00 |
| 06.02.2023 | 5,35 | 5,38 | 5,31 | 5,35 | -1,47% | 2.525.844,00 |
| 03.02.2023 | 5,37 | 5,53 | 5,34 | 5,43 | -1,63% | 5.347.846,00 |
| 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 |