Scarica l'app Stockscreener
6.82
3.96%
0.26
Dopo l'orario di chiusura:
6.79
-0.03
-0.44%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Cemex S A B De C V Adr (CX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-13 | $6.86 | $6.57 | $0.29 | 20,530,150.0 | +3.96% |
| 2025-05-12 | $6.60 | $6.40 | $0.20 | 24,626,602.0 | +2.34% |
| 2025-05-09 | $6.53 | $6.38 | $0.145 | 11,856,652.0 | -0.77% |
| 2025-05-08 | $6.54 | $6.42 | $0.12 | 18,323,003.0 | +0.62% |
| 2025-05-07 | $6.49 | $6.17 | $0.32 | 23,744,395.0 | +3.72% |
| 2025-05-06 | $6.26 | $5.94 | $0.32 | 16,658,885.0 | +1.31% |
| 2025-05-05 | $6.21 | $6.07 | $0.14 | 7,663,629.0 | -0.65% |
| 2025-05-02 | $6.19 | $6.09 | $0.10 | 6,399,995.0 | +0.82% |
| 2025-05-01 | $6.24 | $6.09 | $0.15 | 8,763,048.0 | -1.13% |
| 2025-04-30 | $6.18 | $5.88 | $0.305 | 15,216,525.0 | +1.31% |
| 2025-04-29 | $6.21 | $6.04 | $0.17 | 14,577,429.0 | -1.62% |
| 2025-04-28 | $6.26 | $5.85 | $0.41 | 14,116,574.0 | +4.56% |
| 2025-04-25 | $5.98 | $5.57 | $0.41 | 18,726,914.0 | +4.04% |
| 2025-04-24 | $5.80 | $5.57 | $0.235 | 14,061,227.0 | +1.43% |
| 2025-04-23 | $5.71 | $5.57 | $0.14 | 18,066,002.0 | +2.75% |
| 2025-04-22 | $5.55 | $5.35 | $0.20 | 18,481,285.0 | +3.21% |
| 2025-04-21 | $5.40 | $5.18 | $0.2156 | 12,116,016.0 | -2.04% |
| 2025-04-17 | $5.42 | $5.21 | $0.205 | 10,945,853.0 | +3.85% |
| 2025-04-16 | $5.32 | $5.12 | $0.195 | 12,470,320.0 | -0.57% |
| 2025-04-15 | $5.40 | $5.22 | $0.18 | 14,764,471.0 | -1.88% |
Cemex S A B De C V Adr Stock (CX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cemex S A B De C V Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cemex S A B De C V Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Cemex S A B De C V Adr Storia dei prezzi delle azioni (CX) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $6.86 | $5.94 | $0.92 | 159,096,509.0 | +10.53% |
| 2025-04 | $6.26 | $4.89 | $1.37 | 417,429,304.0 | +9.98% |
| 2025-03 | $6.42 | $5.41 | $1.01 | 232,207,487.0 | -9.52% |
| 2025-02 | $6.84 | $5.59 | $1.25 | 176,246,422.0 | +4.55% |
| 2025-01 | $6.20 | $5.33 | $0.865 | 195,966,565.0 | +5.14% |
Cemex S A B De C V Adr Storia dei prezzi delle azioni (CX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $5.93 | $5.43 | $0.495 | 197,658,416.0 | +0.00% |
| 2024-11 | $6.17 | $5.00 | $1.17 | 215,564,871.0 | +6.70% |
| 2024-10 | $6.20 | $5.18 | $1.02 | 234,862,527.0 | -14.43% |
| 2024-09 | $6.54 | $5.50 | $1.04 | 225,058,078.0 | -0.49% |
| 2024-08 | $6.86 | $5.67 | $1.20 | 268,232,953.0 | -4.52% |
| 2024-07 | $7.03 | $6.00 | $1.03 | 225,021,117.0 | +0.47% |
| 2024-06 | $7.37 | $6.18 | $1.19 | 163,676,558.0 | -15.14% |
| 2024-05 | $8.11 | $7.32 | $0.79 | 104,807,503.0 | -4.80% |
| 2024-04 | $9.27 | $7.82 | $1.45 | 156,567,743.0 | -12.21% |
| 2024-03 | $9.03 | $7.56 | $1.47 | 151,516,220.0 | +17.93% |
| 2024-02 | $8.81 | $7.51 | $1.30 | 130,089,154.0 | -7.73% |
| 2024-01 | $8.39 | $7.25 | $1.14 | 115,723,044.0 | +6.84% |
Cemex S A B De C V Adr Storia dei prezzi delle azioni (CX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $8.27 | $6.84 | $1.43 | 92,857,927.0 | +12.16% |
| 2023-11 | $7.17 | $5.99 | $1.18 | 113,014,259.0 | +15.75% |
| 2023-10 | $6.64 | $5.67 | $0.97 | 163,932,841.0 | -8.15% |
| 2023-09 | $8.26 | $6.47 | $1.79 | 193,218,300.0 | -18.44% |
| 2023-08 | $8.46 | $7.37 | $1.09 | 146,281,818.0 | +4.59% |
| 2023-07 | $8.17 | $6.55 | $1.62 | 126,905,830.0 | +7.63% |
| 2023-06 | $7.35 | $6.03 | $1.32 | 112,514,770.0 | +18.00% |
| 2023-05 | $6.85 | $5.92 | $0.93 | 146,888,067.0 | +0.00% |
| 2023-04 | $6.09 | $5.18 | $0.91 | 121,521,567.0 | +8.50% |
| 2023-03 | $5.71 | $4.72 | $0.9851 | 178,902,970.0 | +11.04% |
| 2023-02 | $5.67 | $4.80 | $0.865 | 120,394,535.0 | -6.74% |
| 2023-01 | $5.40 | $4.08 | $1.33 | 111,203,073.0 | +31.85% |
1.96%
0.67%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):