ストックスクリーナーアプリを入手
5.65
0.53%
0.03
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $5.75 | $5.53 | $0.22 | 13,938,620.0 | +0.53% |
| 2024-12-19 | $5.62 | $5.50 | $0.12 | 19,603,053.0 | +1.44% |
| 2024-12-18 | $5.64 | $5.53 | $0.115 | 27,983,357.0 | -1.42% |
| 2024-12-17 | $5.63 | $5.50 | $0.135 | 10,324,461.0 | +0.36% |
| 2024-12-16 | $5.61 | $5.50 | $0.11 | 9,619,971.0 | +0.00% |
| 2024-12-13 | $5.60 | $5.47 | $0.13 | 8,051,667.0 | +0.36% |
| 2024-12-12 | $5.62 | $5.50 | $0.12 | 10,335,787.0 | +0.54% |
| 2024-12-11 | $5.70 | $5.43 | $0.265 | 12,656,466.0 | -3.14% |
| 2024-12-10 | $5.84 | $5.63 | $0.21 | 9,910,436.0 | -1.88% |
| 2024-12-09 | $5.93 | $5.83 | $0.105 | 7,849,150.0 | +0.52% |
| 2024-12-06 | $5.91 | $5.77 | $0.14 | 5,008,217.0 | -0.34% |
| 2024-12-05 | $5.87 | $5.65 | $0.22 | 8,563,808.0 | +1.22% |
| 2024-12-04 | $5.87 | $5.67 | $0.205 | 6,526,903.0 | +0.88% |
| 2024-12-03 | $5.74 | $5.58 | $0.16 | 8,830,362.0 | +0.18% |
| 2024-12-02 | $5.77 | $5.52 | $0.25 | 8,998,356.0 | +2.33% |
| 2024-11-29 | $5.67 | $5.43 | $0.24 | 4,607,724.0 | +2.58% |
| 2024-11-27 | $5.55 | $5.41 | $0.14 | 6,357,642.0 | -0.18% |
| 2024-11-26 | $5.63 | $5.41 | $0.22 | 9,224,016.0 | -5.39% |
| 2024-11-25 | $5.80 | $5.54 | $0.255 | 8,711,356.0 | +4.55% |
| 2024-11-22 | $5.55 | $5.45 | $0.10 | 3,644,174.0 | +0.92% |
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。
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 | 182,139,234.0 | +1.44% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $4.61 | $3.98 | $0.625 | 88,522,201.0 | -11.38% |
| 2022-11 | $4.64 | $3.62 | $1.02 | 84,731,304.0 | +18.39% |
| 2022-10 | $3.88 | $3.20 | $0.68 | 94,296,016.0 | +12.54% |
| 2022-09 | $4.07 | $3.24 | $0.83 | 82,336,064.0 | -8.29% |
| 2022-08 | $4.66 | $3.71 | $0.945 | 89,678,875.0 | -6.73% |
| 2022-07 | $4.10 | $3.67 | $0.43 | 64,071,723.0 | +2.30% |
| 2022-06 | $4.70 | $3.22 | $1.48 | 201,649,975.0 | -16.06% |
| 2022-05 | $4.71 | $3.82 | $0.89 | 139,050,944.0 | +6.14% |
| 2022-04 | $5.49 | $4.14 | $1.35 | 157,577,642.0 | -16.82% |
| 2022-03 | $5.50 | $4.34 | $1.16 | 225,356,832.0 | +3.73% |
| 2022-02 | $6.33 | $4.84 | $1.49 | 174,538,638.0 | -16.67% |
| 2022-01 | $6.93 | $5.28 | $1.65 | 182,050,165.0 | -9.73% |
0.76%
0.30%
大文字化:
|
ボリューム (24 時間):