Stockscreener 앱 받기
7.395
0.07%
-0.005
Cemex S A B De C V Adr 주식 (CX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-14 | $7.42 | $7.35 | $0.07 | 4,127,802.0 | +0.07% |
| 2025-07-11 | $7.41 | $7.17 | $0.24 | 7,862,233.0 | -0.27% |
| 2025-07-10 | $7.50 | $7.32 | $0.18 | 10,431,134.0 | +0.68% |
| 2025-07-09 | $7.43 | $7.22 | $0.205 | 9,764,579.0 | +2.08% |
| 2025-07-08 | $7.29 | $7.12 | $0.17 | 8,108,649.0 | +0.98% |
| 2025-07-07 | $7.23 | $7.13 | $0.10 | 12,051,680.0 | -1.24% |
| 2025-07-03 | $7.29 | $7.17 | $0.12 | 4,544,060.0 | +0.84% |
| 2025-07-02 | $7.27 | $7.10 | $0.17 | 11,422,742.0 | +0.99% |
| 2025-07-01 | $7.11 | $6.88 | $0.23 | 13,154,671.0 | +2.45% |
| 2025-06-30 | $6.98 | $6.67 | $0.315 | 16,591,503.0 | +1.76% |
| 2025-06-27 | $6.87 | $6.74 | $0.1265 | 8,300,687.0 | -0.29% |
| 2025-06-26 | $6.88 | $6.72 | $0.16 | 12,624,387.0 | +1.34% |
| 2025-06-25 | $6.96 | $6.73 | $0.2299 | 8,403,239.0 | -2.88% |
| 2025-06-24 | $6.99 | $6.83 | $0.1599 | 9,022,290.0 | +2.21% |
| 2025-06-23 | $6.80 | $6.63 | $0.1699 | 10,303,228.0 | +0.15% |
| 2025-06-20 | $6.91 | $6.76 | $0.1474 | 13,947,569.0 | -1.17% |
| 2025-06-18 | $6.92 | $6.80 | $0.115 | 16,033,480.0 | +0.73% |
| 2025-06-17 | $6.88 | $6.76 | $0.12 | 10,479,115.0 | -1.30% |
| 2025-06-16 | $7.00 | $6.83 | $0.1699 | 10,134,969.0 | +1.92% |
Cemex S A B De C V Adr 주식 (CX) 연도별 가격 이력
이 심층 분석에서는 Cemex S A B De C V Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cemex S A B De C V Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cemex S A B De C V Adr 주식 (CX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $7.50 | $6.88 | $0.62 | 81,467,550.0 | +6.71% |
| 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% |
Cemex S A B De C V Adr 주식 (CX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.74%
0.13%
자본화:
|
볼륨(24시간):