ストックスクリーナーアプリを入手
6.82
0.44%
-0.03
プレマーケット:
6.81
-0.01
-0.15%
Cemex S A B De C V Adr (CX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-06-02 | $6.93 | $6.78 | $0.155 | 11,558,374.0 | -0.44% |
| 2025-05-30 | $7.00 | $6.81 | $0.19 | 22,303,062.0 | -2.70% |
| 2025-05-29 | $7.16 | $7.03 | $0.13 | 10,237,172.0 | -0.28% |
| 2025-05-28 | $7.22 | $7.05 | $0.17 | 13,905,610.0 | -1.81% |
| 2025-05-27 | $7.34 | $7.16 | $0.18 | 20,276,348.0 | +0.84% |
| 2025-05-23 | $7.18 | $6.89 | $0.29 | 16,928,748.0 | +1.86% |
| 2025-05-22 | $7.07 | $6.93 | $0.135 | 13,867,535.0 | -0.14% |
| 2025-05-21 | $7.09 | $6.96 | $0.13 | 17,553,921.0 | -0.28% |
| 2025-05-20 | $7.05 | $6.87 | $0.18 | 11,150,620.0 | +1.88% |
| 2025-05-19 | $6.94 | $6.73 | $0.21 | 10,681,002.0 | +0.73% |
| 2025-05-16 | $6.91 | $6.77 | $0.14 | 9,874,921.0 | +0.00% |
| 2025-05-15 | $6.88 | $6.72 | $0.155 | 12,872,476.0 | +0.44% |
| 2025-05-14 | $6.89 | $6.78 | $0.11 | 13,147,418.0 | +0.00% |
| 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% |
Cemex S A B De C V Adr (CX) 株の年ごとの株価履歴
この詳細な分析では、Cemex S A B De C V Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cemex S A B De C V Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCemex S A B De C V Adr (CX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-06 | $6.93 | $6.78 | $0.155 | 23,116,748.0 | -0.44% |
| 2025-05 | $7.34 | $5.94 | $1.40 | 311,365,192.0 | +11.02% |
| 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% |
2024年のCemex S A B De C V Adr (CX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のCemex S A B De C V Adr (CX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.19%
2.62%
大文字化:
|
ボリューム (24 時間):