Stockscreener 앱 받기
7.79
0.64%
-0.05
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $7.90 | $7.76 | $0.14 | 2,731,315.0 | -0.64% |
| 2024-05-16 | $7.96 | $7.82 | $0.145 | 6,926,515.0 | -0.88% |
| 2024-05-15 | $8.10 | $7.89 | $0.205 | 3,519,425.0 | +0.00% |
| 2024-05-14 | $7.95 | $7.81 | $0.135 | 7,400,107.0 | -0.50% |
| 2024-05-13 | $8.04 | $7.93 | $0.115 | 2,084,859.0 | +0.00% |
| 2024-05-10 | $8.03 | $7.84 | $0.19 | 5,442,070.0 | +0.76% |
| 2024-05-09 | $7.93 | $7.76 | $0.1749 | 4,662,021.0 | +1.68% |
| 2024-05-08 | $7.83 | $7.68 | $0.145 | 4,224,433.0 | -0.64% |
| 2024-05-07 | $8.04 | $7.77 | $0.27 | 8,927,201.0 | -2.13% |
| 2024-05-06 | $8.11 | $7.92 | $0.195 | 4,861,170.0 | -0.25% |
| 2024-05-03 | $8.07 | $7.94 | $0.135 | 3,705,938.0 | +2.30% |
| 2024-05-02 | $7.97 | $7.80 | $0.175 | 5,442,273.0 | -0.76% |
| 2024-05-01 | $8.02 | $7.78 | $0.2395 | 3,560,858.0 | -0.38% |
| 2024-04-30 | $8.17 | $7.86 | $0.31 | 7,511,946.0 | -2.47% |
| 2024-04-29 | $8.31 | $8.09 | $0.225 | 8,645,080.0 | -1.93% |
| 2024-04-26 | $8.30 | $8.19 | $0.115 | 4,003,455.0 | +1.10% |
| 2024-04-25 | $8.27 | $7.82 | $0.45 | 10,528,022.0 | +0.74% |
| 2024-04-24 | $8.22 | $7.83 | $0.395 | 7,721,447.0 | -1.81% |
| 2024-04-23 | $8.35 | $8.10 | $0.245 | 3,944,323.0 | +1.10% |
| 2024-04-22 | $8.21 | $7.99 | $0.215 | 4,767,217.0 | +2.38% |
| 2024-04-19 | $8.07 | $7.84 | $0.235 | 6,043,176.0 | -1.11% |
| 2024-04-18 | $8.30 | $8.04 | $0.265 | 9,799,527.0 | -1.22% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $8.11 | $7.68 | $0.425 | 66,219,500.0 | -1.52% |
| 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% |
Cemex S.A.B. De C.V. ADR 주식 (CX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.74%
자본화:
|
볼륨(24시간):