Stockscreener 앱 받기
5.17
0.19%
-0.010
시장 영업 전:
5.23
0.06
+1.16%
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 |
|---|---|---|---|---|---|
| 2024-11-04 | $5.33 | $5.16 | $0.175 | 8,840,724.0 | -0.19% |
| 2024-11-01 | $5.32 | $5.17 | $0.15 | 8,096,262.0 | -0.77% |
| 2024-10-31 | $5.27 | $5.18 | $0.085 | 11,254,756.0 | -0.38% |
| 2024-10-30 | $5.33 | $5.19 | $0.14 | 8,857,433.0 | -0.19% |
| 2024-10-29 | $5.48 | $5.21 | $0.2654 | 11,951,778.0 | -3.85% |
| 2024-10-28 | $5.75 | $5.33 | $0.415 | 33,726,124.0 | -8.70% |
| 2024-10-25 | $6.12 | $5.96 | $0.16 | 10,703,144.0 | -0.66% |
| 2024-10-24 | $6.03 | $5.86 | $0.17 | 5,417,733.0 | +2.03% |
| 2024-10-23 | $5.91 | $5.83 | $0.085 | 7,911,163.0 | +1.03% |
| 2024-10-22 | $5.89 | $5.79 | $0.095 | 7,604,594.0 | -0.68% |
| 2024-10-21 | $5.95 | $5.88 | $0.07 | 7,407,191.0 | -1.51% |
| 2024-10-18 | $6.00 | $5.90 | $0.10 | 3,865,429.0 | +0.51% |
| 2024-10-17 | $5.96 | $5.87 | $0.086 | 4,090,767.0 | +0.17% |
| 2024-10-16 | $5.99 | $5.89 | $0.10 | 6,875,097.0 | +0.17% |
| 2024-10-15 | $6.04 | $5.91 | $0.13 | 9,079,107.0 | -1.66% |
| 2024-10-14 | $6.19 | $6.01 | $0.18 | 8,434,540.0 | -1.95% |
| 2024-10-11 | $6.20 | $6.11 | $0.095 | 11,905,842.0 | -0.32% |
| 2024-10-10 | $6.18 | $5.99 | $0.19 | 12,423,464.0 | +1.82% |
| 2024-10-09 | $6.11 | $6.00 | $0.1067 | 12,253,897.0 | -0.49% |
| 2024-10-08 | $6.10 | $5.79 | $0.31 | 8,618,035.0 | +3.40% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $5.33 | $5.16 | $0.175 | 25,777,710.0 | -0.96% |
| 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% |
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% |
2.36%
0.26%
자본화:
|
볼륨(24시간):