Stockscreener 앱 받기
6.82
0.44%
-0.03
시장 영업 전:
6.81
-0.01
-0.15%
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 |
|---|---|---|---|---|---|
| 2025-06-02 | $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 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 |
|---|---|---|---|---|---|
| 2025-06 | $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% |
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% |
0.19%
2.62%
자본화:
|
볼륨(24시간):