5,665$
-0,44%
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 |
|---|---|---|---|---|---|---|
| 03.01.2025 | 5,73 | 5,73 | 5,62 | 5,66 | -0,53% | 13.939.858,00 |
| 02.01.2025 | 5,69 | 5,77 | 5,65 | 5,69 | 0,89% | 6.861.274,00 |
| 31.12.2024 | 5,59 | 5,66 | 5,56 | 5,64 | 1,26% | 7.953.514,00 |
| 30.12.2024 | 5,61 | 5,63 | 5,52 | 5,57 | -1,94% | 10.679.271,00 |
| 27.12.2024 | 5,65 | 5,74 | 5,62 | 5,68 | -0,35% | 5.936.339,00 |
| 26.12.2024 | 5,62 | 5,75 | 5,59 | 5,70 | 0,71% | 3.954.487,00 |
| 24.12.2024 | 5,60 | 5,66 | 5,57 | 5,66 | 1,80% | 2.238.434,00 |
| 23.12.2024 | 5,66 | 5,71 | 5,54 | 5,56 | -1,59% | 6.844.556,00 |
| 20.12.2024 | 5,61 | 5,75 | 5,53 | 5,65 | 0,53% | 14.022.538,00 |
| 19.12.2024 | 5,56 | 5,62 | 5,50 | 5,62 | 1,44% | 19.267.004,00 |
| 18.12.2024 | 5,63 | 5,64 | 5,53 | 5,54 | -1,42% | 27.451.987,00 |
| 17.12.2024 | 5,54 | 5,63 | 5,50 | 5,62 | 0,36% | 10.384.942,00 |
| 16.12.2024 | 5,59 | 5,61 | 5,50 | 5,60 | 0,00% | 9.387.254,00 |
| 13.12.2024 | 5,57 | 5,60 | 5,47 | 5,60 | 0,36% | 8.161.043,00 |
| 12.12.2024 | 5,55 | 5,62 | 5,50 | 5,58 | 0,54% | 10.426.567,00 |
| 11.12.2024 | 5,68 | 5,70 | 5,44 | 5,55 | -3,14% | 12.902.544,00 |
| 10.12.2024 | 5,79 | 5,84 | 5,63 | 5,73 | -1,88% | 9.999.118,00 |
| 09.12.2024 | 5,88 | 5,93 | 5,83 | 5,84 | 0,52% | 7.720.571,00 |
| 06.12.2024 | 5,89 | 5,91 | 5,77 | 5,81 | -0,34% | 5.252.418,00 |
| 05.12.2024 | 5,76 | 5,87 | 5,65 | 5,83 | 1,22% | 8.607.686,00 |
| 04.12.2024 | 5,71 | 5,87 | 5,67 | 5,76 | 0,88% | 6.236.471,00 |
| 03.12.2024 | 5,73 | 5,74 | 5,58 | 5,71 | 0,18% | 8.885.088,00 |
| 02.12.2024 | 5,55 | 5,77 | 5,52 | 5,70 | 2,33% | 9.111.452,00 |
| 29.11.2024 | 5,51 | 5,67 | 5,43 | 5,57 | 2,58% | 4.607.724,00 |
| 27.11.2024 | 5,45 | 5,55 | 5,41 | 5,43 | -0,18% | 6.430.057,00 |
| 26.11.2024 | 5,60 | 5,63 | 5,41 | 5,44 | -5,39% | 9.261.684,00 |
| 25.11.2024 | 5,55 | 5,80 | 5,55 | 5,75 | 4,55% | 8.863.709,00 |
| 22.11.2024 | 5,45 | 5,55 | 5,45 | 5,50 | 0,92% | 3.704.665,00 |
| 21.11.2024 | 5,48 | 5,53 | 5,38 | 5,45 | 0,37% | 9.557.107,00 |
| 20.11.2024 | 5,41 | 5,44 | 5,32 | 5,43 | -0,18% | 5.864.476,00 |
| 19.11.2024 | 5,42 | 5,53 | 5,39 | 5,44 | -0,73% | 8.076.330,00 |
| 18.11.2024 | 5,46 | 5,56 | 5,45 | 5,48 | 0,18% | 5.355.154,00 |
| 15.11.2024 | 5,35 | 5,49 | 5,32 | 5,47 | 2,63% | 9.724.844,00 |
| 14.11.2024 | 5,33 | 5,38 | 5,27 | 5,33 | 0,19% | 11.601.715,00 |
| 13.11.2024 | 5,45 | 5,49 | 5,30 | 5,32 | -2,39% | 16.098.540,00 |
| 12.11.2024 | 5,56 | 5,61 | 5,41 | 5,45 | -3,54% | 5.535.117,00 |
| 11.11.2024 | 5,85 | 5,92 | 5,62 | 5,65 | -4,07% | 9.056.375,00 |
| 08.11.2024 | 6,02 | 6,03 | 5,82 | 5,89 | -3,13% | 15.363.670,00 |
| 07.11.2024 | 5,80 | 6,17 | 5,77 | 6,08 | 5,74% | 16.785.535,00 |
| 06.11.2024 | 5,28 | 5,77 | 5,00 | 5,75 | 9,11% | 39.188.316,00 |
| 05.11.2024 | 5,17 | 5,31 | 5,17 | 5,27 | 1,93% | 14.497.049,00 |
| 04.11.2024 | 5,24 | 5,33 | 5,16 | 5,17 | -0,19% | 8.836.808,00 |
| 01.11.2024 | 5,22 | 5,32 | 5,17 | 5,18 | -0,77% | 8.165.033,00 |
| 31.10.2024 | 5,27 | 5,27 | 5,19 | 5,22 | -0,38% | 10.067.607,00 |
| 30.10.2024 | 5,22 | 5,33 | 5,19 | 5,24 | -0,19% | 8.947.069,00 |
| 29.10.2024 | 5,45 | 5,48 | 5,21 | 5,25 | -3,85% | 11.953.987,00 |
| 28.10.2024 | 5,62 | 5,75 | 5,34 | 5,46 | -8,70% | 33.701.874,00 |
| 25.10.2024 | 6,06 | 6,12 | 5,96 | 5,98 | -0,66% | 10.775.989,00 |
| 24.10.2024 | 5,94 | 6,03 | 5,86 | 6,02 | 2,03% | 5.462.952,00 |
| 23.10.2024 | 5,84 | 5,91 | 5,83 | 5,90 | 1,03% | 7.947.346,00 |
| 22.10.2024 | 5,83 | 5,89 | 5,80 | 5,84 | -0,68% | 7.655.738,00 |
| 21.10.2024 | 5,95 | 5,95 | 5,88 | 5,88 | -1,51% | 7.466.947,00 |
| 18.10.2024 | 5,94 | 6,00 | 5,90 | 5,97 | 0,51% | 3.896.321,00 |
| 17.10.2024 | 5,92 | 5,96 | 5,87 | 5,94 | 0,17% | 4.118.732,00 |
| 16.10.2024 | 5,99 | 5,99 | 5,89 | 5,93 | 0,17% | 6.938.096,00 |
| 15.10.2024 | 6,00 | 6,04 | 5,91 | 5,92 | -1,66% | 9.133.351,00 |
| 14.10.2024 | 6,12 | 6,19 | 6,01 | 6,02 | -1,95% | 8.467.014,00 |
| 11.10.2024 | 6,20 | 6,20 | 6,11 | 6,14 | -0,32% | 11.942.479,00 |
| 10.10.2024 | 6,01 | 6,18 | 5,99 | 6,16 | 1,82% | 12.561.265,00 |
| 09.10.2024 | 6,03 | 6,11 | 6,00 | 6,05 | -0,49% | 12.358.748,00 |
| 08.10.2024 | 5,85 | 6,10 | 5,79 | 6,08 | 3,40% | 8.665.703,00 |
| 07.10.2024 | 5,90 | 6,00 | 5,86 | 5,88 | -0,68% | 7.479.864,00 |
| 04.10.2024 | 6,04 | 6,11 | 5,88 | 5,92 | -0,84% | 7.269.831,00 |
| 03.10.2024 | 5,88 | 5,99 | 5,75 | 5,97 | 1,02% | 8.136.952,00 |
| 02.10.2024 | 5,96 | 6,19 | 5,89 | 5,91 | 0,00% | 14.206.079,00 |
| 01.10.2024 | 6,09 | 6,11 | 5,89 | 5,91 | -3,11% | 15.625.162,00 |
| 30.09.2024 | 6,23 | 6,23 | 6,05 | 6,10 | -1,93% | 9.378.771,00 |
| 27.09.2024 | 6,44 | 6,44 | 6,20 | 6,22 | -2,96% | 9.566.528,00 |
| 26.09.2024 | 6,48 | 6,52 | 6,28 | 6,41 | 0,94% | 6.333.450,00 |
| 25.09.2024 | 6,47 | 6,47 | 6,33 | 6,35 | -1,85% | 5.181.291,00 |
| 24.09.2024 | 6,52 | 6,54 | 6,36 | 6,47 | 0,78% | 8.788.263,00 |
| 23.09.2024 | 6,44 | 6,49 | 6,29 | 6,42 | -0,31% | 10.841.058,00 |
| 20.09.2024 | 6,29 | 6,50 | 6,15 | 6,44 | 1,26% | 30.262.912,00 |
| 19.09.2024 | 6,29 | 6,41 | 6,24 | 6,36 | 2,91% | 11.771.340,00 |
| 18.09.2024 | 6,16 | 6,27 | 6,07 | 6,18 | 0,82% | 11.207.514,00 |
| 17.09.2024 | 6,07 | 6,16 | 6,00 | 6,13 | 1,16% | 8.705.080,00 |
| 16.09.2024 | 6,02 | 6,11 | 6,01 | 6,06 | 0,83% | 5.341.838,00 |
| 13.09.2024 | 6,05 | 6,10 | 5,96 | 6,01 | 0,84% | 11.240.178,00 |
| 12.09.2024 | 5,82 | 6,00 | 5,74 | 5,96 | 3,29% | 10.120.097,00 |
| 11.09.2024 | 5,63 | 5,77 | 5,50 | 5,77 | 3,04% | 20.185.313,00 |
| 10.09.2024 | 5,65 | 5,67 | 5,54 | 5,60 | -1,23% | 9.389.482,00 |
| 09.09.2024 | 5,69 | 5,76 | 5,66 | 5,67 | -0,18% | 7.997.047,00 |
| 06.09.2024 | 5,91 | 5,95 | 5,63 | 5,68 | -2,74% | 10.958.703,00 |
| 05.09.2024 | 5,80 | 5,92 | 5,79 | 5,84 | 1,21% | 17.060.898,00 |
| 04.09.2024 | 5,83 | 6,00 | 5,76 | 5,77 | -3,03% | 11.573.080,00 |
| 03.09.2024 | 6,07 | 6,09 | 5,93 | 5,95 | -2,94% | 13.235.895,00 |
| 30.08.2024 | 6,09 | 6,17 | 6,07 | 6,13 | 1,32% | 11.285.809,00 |
| 29.08.2024 | 5,96 | 6,07 | 5,88 | 6,05 | 0,83% | 19.207.274,00 |
| 28.08.2024 | 6,00 | 6,14 | 5,91 | 6,00 | 0,00% | 19.307.482,00 |
| 27.08.2024 | 6,31 | 6,31 | 6,00 | 6,00 | -5,06% | 15.773.659,00 |
| 26.08.2024 | 6,57 | 6,63 | 6,29 | 6,32 | -3,95% | 13.832.641,00 |
| 23.08.2024 | 6,45 | 6,72 | 6,43 | 6,58 | 3,30% | 24.179.598,00 |
| 22.08.2024 | 6,46 | 6,59 | 6,37 | 6,37 | -1,24% | 24.498.936,00 |
| 21.08.2024 | 6,51 | 6,61 | 6,38 | 6,45 | -1,53% | 12.519.205,00 |
| 20.08.2024 | 6,66 | 6,74 | 6,55 | 6,55 | -1,65% | 6.368.266,00 |
| 19.08.2024 | 6,64 | 6,74 | 6,59 | 6,66 | -0,30% | 4.598.629,00 |
| 16.08.2024 | 6,80 | 6,84 | 6,63 | 6,68 | -2,34% | 10.384.838,00 |
| 15.08.2024 | 6,40 | 6,86 | 6,40 | 6,84 | 7,04% | 16.348.990,00 |
| 14.08.2024 | 6,38 | 6,40 | 6,29 | 6,39 | 0,95% | 6.219.119,00 |
| 13.08.2024 | 6,31 | 6,39 | 6,28 | 6,33 | 0,96% | 6.343.251,00 |