8,085$
-1,16%
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 |
|---|---|---|---|---|---|---|
| 18.04.2024 | 8,21 | 8,30 | 8,05 | 8,09 | -1,16% | 1.317.779,00 |
| 17.04.2024 | 8,48 | 8,48 | 8,18 | 8,18 | -2,62% | 6.713.546,00 |
| 16.04.2024 | 8,28 | 8,60 | 8,26 | 8,40 | 0,00% | 8.933.163,00 |
| 15.04.2024 | 8,71 | 8,71 | 8,37 | 8,40 | -1,87% | 3.831.245,00 |
| 12.04.2024 | 8,66 | 8,73 | 8,51 | 8,56 | -2,06% | 4.076.641,00 |
| 11.04.2024 | 8,65 | 8,75 | 8,55 | 8,74 | 1,86% | 5.195.630,00 |
| 10.04.2024 | 8,60 | 8,73 | 8,55 | 8,58 | -2,05% | 5.401.154,00 |
| 09.04.2024 | 8,89 | 9,00 | 8,72 | 8,76 | -1,24% | 4.700.971,00 |
| 08.04.2024 | 8,85 | 8,93 | 8,77 | 8,87 | 0,80% | 3.963.467,00 |
| 05.04.2024 | 8,84 | 8,95 | 8,76 | 8,80 | -0,34% | 6.475.263,00 |
| 04.04.2024 | 9,20 | 9,24 | 8,83 | 8,83 | -3,50% | 7.731.660,00 |
| 03.04.2024 | 9,02 | 9,27 | 8,96 | 9,15 | 1,44% | 10.287.598,00 |
| 02.04.2024 | 9,03 | 9,12 | 8,99 | 9,02 | -0,55% | 13.122.999,00 |
| 01.04.2024 | 9,00 | 9,15 | 8,95 | 9,07 | 0,67% | 13.458.234,00 |
| 28.03.2024 | 8,84 | 9,03 | 8,78 | 9,01 | 1,81% | 9.395.291,00 |
| 27.03.2024 | 8,83 | 8,92 | 8,81 | 8,85 | 0,57% | 7.047.428,00 |
| 26.03.2024 | 8,61 | 8,80 | 8,55 | 8,80 | 2,44% | 6.344.646,00 |
| 25.03.2024 | 8,59 | 8,67 | 8,45 | 8,59 | 0,00% | 9.816.835,00 |
| 22.03.2024 | 8,45 | 8,62 | 8,39 | 8,59 | 1,54% | 13.921.847,00 |
| 21.03.2024 | 8,49 | 8,52 | 8,40 | 8,46 | 0,36% | 15.067.118,00 |
| 20.03.2024 | 8,23 | 8,47 | 8,19 | 8,43 | 2,06% | 13.017.341,00 |
| 19.03.2024 | 8,24 | 8,33 | 8,21 | 8,26 | -0,60% | 3.357.765,00 |
| 18.03.2024 | 8,44 | 8,44 | 8,24 | 8,31 | -0,72% | 3.635.743,00 |
| 15.03.2024 | 8,48 | 8,52 | 8,35 | 8,37 | -1,06% | 12.626.046,00 |
| 14.03.2024 | 8,16 | 8,47 | 8,11 | 8,46 | 3,68% | 9.759.994,00 |
| 13.03.2024 | 8,02 | 8,17 | 8,02 | 8,16 | 0,99% | 4.712.442,00 |
| 12.03.2024 | 8,14 | 8,19 | 8,01 | 8,08 | -0,49% | 4.945.269,00 |
| 11.03.2024 | 7,94 | 8,14 | 7,88 | 8,12 | 2,65% | 7.464.862,00 |
| 08.03.2024 | 7,92 | 7,99 | 7,88 | 7,91 | 0,13% | 4.496.291,00 |
| 07.03.2024 | 7,94 | 8,04 | 7,87 | 7,90 | 0,51% | 4.370.848,00 |
| 06.03.2024 | 7,71 | 7,88 | 7,71 | 7,86 | 2,21% | 5.446.844,00 |
| 05.03.2024 | 7,72 | 7,76 | 7,56 | 7,69 | -0,77% | 6.258.519,00 |
| 04.03.2024 | 7,89 | 7,96 | 7,71 | 7,75 | -1,15% | 5.044.714,00 |
| 01.03.2024 | 7,67 | 7,90 | 7,65 | 7,84 | 2,62% | 4.783.771,00 |
| 29.02.2024 | 7,81 | 7,92 | 7,63 | 7,64 | -0,52% | 6.632.192,00 |
| 28.02.2024 | 7,90 | 7,95 | 7,68 | 7,68 | -3,52% | 3.810.208,00 |
| 27.02.2024 | 8,11 | 8,14 | 7,95 | 7,96 | -1,49% | 4.277.370,00 |
| 26.02.2024 | 8,12 | 8,22 | 8,07 | 8,08 | -0,86% | 3.733.672,00 |
| 23.02.2024 | 7,98 | 8,19 | 7,96 | 8,15 | 1,75% | 5.893.651,00 |
| 22.02.2024 | 8,00 | 8,02 | 7,89 | 8,01 | 0,75% | 5.111.262,00 |
| 21.02.2024 | 7,87 | 7,96 | 7,78 | 7,95 | 1,53% | 5.388.708,00 |
| 20.02.2024 | 7,80 | 8,00 | 7,74 | 7,83 | 0,00% | 4.051.321,00 |
| 16.02.2024 | 7,69 | 7,87 | 7,67 | 7,83 | 1,95% | 5.922.955,00 |
| 15.02.2024 | 7,57 | 7,77 | 7,57 | 7,68 | 1,45% | 10.169.396,00 |
| 14.02.2024 | 7,65 | 7,70 | 7,54 | 7,57 | -0,39% | 11.026.490,00 |
| 13.02.2024 | 7,59 | 7,70 | 7,51 | 7,60 | -2,44% | 4.662.864,00 |
| 12.02.2024 | 7,64 | 7,83 | 7,62 | 7,79 | 1,70% | 3.943.819,00 |
| 09.02.2024 | 7,79 | 7,96 | 7,56 | 7,66 | -4,01% | 10.927.387,00 |
| 08.02.2024 | 8,63 | 8,73 | 7,75 | 7,98 | -8,70% | 17.049.622,00 |
| 07.02.2024 | 8,67 | 8,81 | 8,63 | 8,74 | 0,69% | 4.873.850,00 |
| 06.02.2024 | 8,50 | 8,69 | 8,50 | 8,68 | 2,60% | 4.594.060,00 |
| 05.02.2024 | 8,50 | 8,53 | 8,37 | 8,46 | -1,28% | 3.468.856,00 |
| 02.02.2024 | 8,39 | 8,59 | 8,31 | 8,57 | 1,78% | 5.238.150,00 |
| 01.02.2024 | 8,37 | 8,47 | 8,29 | 8,42 | 1,69% | 9.310.246,00 |
| 31.01.2024 | 8,28 | 8,39 | 8,24 | 8,28 | -0,84% | 5.886.394,00 |
| 30.01.2024 | 8,30 | 8,39 | 8,24 | 8,35 | 0,36% | 4.593.151,00 |
| 29.01.2024 | 8,26 | 8,34 | 8,18 | 8,32 | 0,97% | 5.909.331,00 |
| 26.01.2024 | 8,16 | 8,34 | 8,10 | 8,24 | 1,48% | 6.357.581,00 |
| 25.01.2024 | 7,86 | 8,20 | 7,77 | 8,12 | 4,91% | 12.027.305,00 |
| 24.01.2024 | 7,64 | 7,80 | 7,58 | 7,74 | 3,06% | 10.921.166,00 |
| 23.01.2024 | 7,47 | 7,60 | 7,41 | 7,51 | 1,08% | 5.501.598,00 |
| 22.01.2024 | 7,47 | 7,56 | 7,39 | 7,43 | -0,40% | 3.444.125,00 |
| 19.01.2024 | 7,42 | 7,49 | 7,31 | 7,46 | 0,67% | 4.994.029,00 |
| 18.01.2024 | 7,49 | 7,52 | 7,33 | 7,41 | -0,27% | 3.392.441,00 |
| 17.01.2024 | 7,34 | 7,45 | 7,25 | 7,43 | 0,27% | 5.308.076,00 |
| 16.01.2024 | 7,78 | 7,79 | 7,37 | 7,41 | -5,61% | 8.449.648,00 |
| 12.01.2024 | 7,80 | 7,91 | 7,76 | 7,85 | 0,26% | 4.276.124,00 |
| 11.01.2024 | 7,86 | 7,89 | 7,75 | 7,83 | -0,51% | 3.991.181,00 |
| 10.01.2024 | 7,76 | 7,88 | 7,68 | 7,87 | 0,90% | 5.334.723,00 |
| 09.01.2024 | 7,72 | 7,86 | 7,72 | 7,80 | 0,78% | 4.427.543,00 |
| 08.01.2024 | 7,65 | 7,77 | 7,63 | 7,74 | 0,78% | 4.137.144,00 |
| 05.01.2024 | 7,37 | 7,69 | 7,37 | 7,68 | 3,36% | 4.320.297,00 |
| 04.01.2024 | 7,35 | 7,49 | 7,34 | 7,43 | 0,13% | 2.916.360,00 |
| 03.01.2024 | 7,49 | 7,55 | 7,38 | 7,42 | -2,50% | 4.559.443,00 |
| 02.01.2024 | 7,69 | 7,77 | 7,57 | 7,61 | -1,81% | 4.614.611,00 |
| 29.12.2023 | 7,90 | 7,91 | 7,74 | 7,75 | -1,77% | 4.938.070,00 |
| 28.12.2023 | 8,04 | 8,10 | 7,78 | 7,89 | -2,59% | 6.052.954,00 |
| 27.12.2023 | 8,12 | 8,16 | 8,07 | 8,10 | -0,37% | 2.071.994,00 |
| 26.12.2023 | 8,19 | 8,27 | 8,09 | 8,13 | -0,97% | 3.228.742,00 |
| 22.12.2023 | 8,10 | 8,23 | 8,07 | 8,21 | 1,48% | 5.995.020,00 |
| 21.12.2023 | 7,98 | 8,09 | 7,85 | 8,09 | 3,32% | 3.772.415,00 |
| 20.12.2023 | 7,95 | 8,03 | 7,83 | 7,83 | -2,00% | 6.485.964,00 |
| 19.12.2023 | 7,92 | 8,00 | 7,90 | 7,99 | 1,52% | 4.235.055,00 |
| 18.12.2023 | 7,83 | 7,91 | 7,77 | 7,87 | 0,77% | 4.440.521,00 |
| 15.12.2023 | 7,86 | 7,96 | 7,77 | 7,81 | -0,51% | 7.975.262,00 |
| 14.12.2023 | 7,43 | 7,93 | 7,43 | 7,85 | 5,23% | 10.226.354,00 |
| 13.12.2023 | 7,08 | 7,47 | 7,08 | 7,46 | 4,78% | 6.131.580,00 |
| 12.12.2023 | 7,14 | 7,18 | 7,07 | 7,12 | 0,14% | 1.934.992,00 |
| 11.12.2023 | 7,10 | 7,22 | 7,06 | 7,11 | 0,28% | 2.321.300,00 |
| 08.12.2023 | 6,99 | 7,12 | 6,94 | 7,09 | 1,29% | 2.712.107,00 |
| 07.12.2023 | 6,98 | 7,02 | 6,90 | 7,00 | 0,14% | 2.859.214,00 |
| 06.12.2023 | 7,03 | 7,10 | 6,99 | 6,99 | 0,58% | 3.180.043,00 |
| 05.12.2023 | 6,95 | 7,02 | 6,84 | 6,95 | -1,28% | 4.089.812,00 |
| 04.12.2023 | 7,12 | 7,18 | 6,99 | 7,04 | -2,22% | 3.658.053,00 |
| 01.12.2023 | 6,96 | 7,21 | 6,87 | 7,20 | 4,20% | 6.549.817,00 |
| 30.11.2023 | 6,93 | 7,00 | 6,78 | 6,91 | -0,29% | 6.303.985,00 |
| 29.11.2023 | 6,80 | 6,96 | 6,72 | 6,93 | 2,36% | 5.661.461,00 |
| 28.11.2023 | 6,65 | 6,90 | 6,65 | 6,77 | 1,04% | 5.009.977,00 |
| 27.11.2023 | 6,79 | 6,89 | 6,67 | 6,70 | -0,30% | 9.763.882,00 |
| 24.11.2023 | 6,83 | 6,85 | 6,68 | 6,72 | -0,59% | 3.554.262,00 |