ストックスクリーナーアプリを入手
11.51
2.99%
0.32
アフターアワーズ：
11.24
-0.27
-2.35%
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $11.57 | $11.10 | $0.47 | 8,720,602.0 | +2.86% |
| 2025-12-11 | $11.23 | $10.90 | $0.33 | 18,487,184.0 | +2.94% |
| 2025-12-10 | $10.96 | $10.79 | $0.18 | 7,854,422.0 | -0.82% |
| 2025-12-09 | $11.03 | $10.89 | $0.135 | 4,801,021.0 | -0.18% |
| 2025-12-08 | $11.17 | $10.82 | $0.345 | 6,031,830.0 | +1.39% |
| 2025-12-05 | $11.05 | $10.81 | $0.24 | 2,906,087.0 | -1.37% |
| 2025-12-04 | $11.01 | $10.86 | $0.145 | 5,467,265.0 | +0.92% |
| 2025-12-03 | $10.91 | $10.68 | $0.235 | 4,356,015.0 | +1.21% |
| 2025-12-02 | $10.84 | $10.61 | $0.23 | 10,077,393.0 | +1.42% |
| 2025-12-01 | $10.79 | $10.58 | $0.21 | 6,965,193.0 | -1.76% |
| 2025-11-28 | $10.84 | $10.45 | $0.385 | 7,030,563.0 | +2.08% |
| 2025-11-26 | $10.59 | $10.39 | $0.195 | 6,738,546.0 | +1.44% |
| 2025-11-25 | $10.47 | $10.10 | $0.375 | 9,805,416.0 | +3.48% |
| 2025-11-24 | $10.24 | $10.00 | $0.24 | 9,850,547.0 | +0.40% |
| 2025-11-21 | $10.27 | $10.01 | $0.253 | 10,054,285.0 | -1.38% |
| 2025-11-20 | $10.54 | $10.16 | $0.385 | 6,622,443.0 | -1.55% |
| 2025-11-19 | $10.41 | $10.20 | $0.215 | 3,911,987.0 | +1.18% |
| 2025-11-18 | $10.32 | $9.94 | $0.385 | 10,390,234.0 | +2.10% |
| 2025-11-17 | $10.21 | $9.95 | $0.27 | 9,114,019.0 | -1.09% |
| 2025-11-14 | $10.27 | $10.01 | $0.26 | 3,706,885.0 | -0.79% |
| 2025-11-13 | $10.49 | $10.16 | $0.3286 | 11,929,266.0 | -1.64% |
| 2025-11-12 | $10.56 | $10.35 | $0.21 | 4,974,125.0 | -1.43% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $11.57 | $10.58 | $0.99 | 83,647,020.0 | +6.67% |
| 2025-11 | $10.84 | $9.90 | $0.9346 | 157,976,650.0 | +6.31% |
| 2025-10 | $10.45 | $8.73 | $1.72 | 236,660,570.0 | +12.90% |
| 2025-09 | $9.62 | $8.86 | $0.755 | 193,444,422.0 | -1.10% |
| 2025-08 | $9.19 | $8.17 | $1.02 | 268,522,845.0 | +4.48% |
| 2025-07 | $8.79 | $6.88 | $1.91 | 263,248,820.0 | +25.54% |
| 2025-06 | $7.24 | $6.63 | $0.6049 | 242,868,804.0 | +1.17% |
| 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% |
1.11%
1.66%
大文字化:
|
ボリューム (24 時間):