Stockscreener 앱 받기
5.70
1.60%
0.09
시장 영업 전:
5.50
-0.20
-3.51%
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 |
|---|---|---|---|---|---|
| 2025-04-01 | $5.70 | $5.53 | $0.17 | 11,584,622.0 | +1.60% |
| 2025-03-31 | $5.64 | $5.41 | $0.235 | 8,884,589.0 | -0.88% |
| 2025-03-28 | $5.99 | $5.65 | $0.34 | 20,251,058.0 | -5.98% |
| 2025-03-27 | $6.05 | $5.93 | $0.1245 | 8,910,013.0 | +0.50% |
| 2025-03-26 | $6.23 | $5.98 | $0.25 | 10,166,593.0 | -4.62% |
| 2025-03-25 | $6.33 | $6.06 | $0.27 | 17,569,923.0 | +3.63% |
| 2025-03-24 | $6.09 | $5.96 | $0.13 | 7,609,688.0 | +2.54% |
| 2025-03-21 | $6.02 | $5.89 | $0.13 | 12,866,854.0 | -1.99% |
| 2025-03-20 | $6.12 | $6.02 | $0.105 | 8,082,779.0 | -1.15% |
| 2025-03-19 | $6.17 | $6.04 | $0.1349 | 10,566,232.0 | +0.49% |
| 2025-03-18 | $6.14 | $5.97 | $0.165 | 8,365,697.0 | +0.00% |
| 2025-03-17 | $6.13 | $6.00 | $0.136 | 7,950,628.0 | +0.83% |
| 2025-03-14 | $6.05 | $5.84 | $0.21 | 12,193,763.0 | +2.56% |
| 2025-03-13 | $6.06 | $5.84 | $0.2199 | 10,077,464.0 | -2.17% |
| 2025-03-12 | $6.11 | $5.88 | $0.2248 | 13,283,469.0 | +0.17% |
| 2025-03-11 | $6.00 | $5.80 | $0.20 | 20,558,652.0 | +1.53% |
| 2025-03-10 | $6.04 | $5.83 | $0.21 | 13,412,879.0 | -2.64% |
| 2025-03-07 | $6.32 | $5.98 | $0.34 | 13,237,683.0 | -4.72% |
| 2025-03-06 | $6.42 | $6.17 | $0.245 | 8,654,544.0 | +1.60% |
| 2025-03-05 | $6.26 | $6.03 | $0.24 | 9,356,670.0 | +5.56% |
| 2025-03-04 | $6.02 | $5.91 | $0.11 | 3,044,268.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $5.70 | $5.53 | $0.17 | 11,584,622.0 | +0.00% |
| 2025-03 | $6.42 | $5.41 | $1.01 | 243,792,109.0 | -8.06% |
| 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% |
2.50%
1.87%
자본화:
|
볼륨(24시간):