Scarica l'app Stockscreener
9.23
0.76%
0.07
Dopo l'orario di chiusura:
9.28
0.05
+0.54%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Cemex S A B De C V Adr (CX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-04 | $9.27 | $9.10 | $0.17 | 10,293,421.0 | +0.76% |
| 2025-09-03 | $9.25 | $9.12 | $0.13 | 7,458,982.0 | +0.00% |
| 2025-09-02 | $9.22 | $8.86 | $0.36 | 12,370,336.0 | +0.77% |
| 2025-08-29 | $9.16 | $9.01 | $0.155 | 13,088,197.0 | +0.55% |
| 2025-08-28 | $9.13 | $8.90 | $0.23 | 20,100,640.0 | +1.23% |
| 2025-08-27 | $8.94 | $8.74 | $0.20 | 9,079,664.0 | -0.45% |
| 2025-08-26 | $9.19 | $8.93 | $0.26 | 12,413,088.0 | +1.18% |
| 2025-08-25 | $8.98 | $8.82 | $0.16 | 10,689,903.0 | -0.39% |
| 2025-08-22 | $9.04 | $8.77 | $0.2749 | 18,895,684.0 | +1.25% |
| 2025-08-21 | $8.90 | $8.59 | $0.31 | 8,734,292.0 | +1.62% |
| 2025-08-20 | $8.72 | $8.57 | $0.15 | 13,950,662.0 | +0.00% |
| 2025-08-19 | $8.71 | $8.60 | $0.115 | 16,292,652.0 | +0.12% |
| 2025-08-18 | $8.65 | $8.44 | $0.21 | 13,628,089.0 | +1.29% |
| 2025-08-15 | $8.59 | $8.50 | $0.0899 | 5,849,232.0 | +0.35% |
| 2025-08-14 | $8.66 | $8.48 | $0.18 | 9,607,365.0 | -2.19% |
| 2025-08-13 | $8.81 | $8.64 | $0.17 | 10,986,357.0 | -0.91% |
| 2025-08-12 | $8.83 | $8.66 | $0.1636 | 7,768,225.0 | +1.39% |
| 2025-08-11 | $8.69 | $8.58 | $0.11 | 5,859,280.0 | +0.35% |
| 2025-08-08 | $8.74 | $8.61 | $0.135 | 9,969,317.0 | +0.58% |
| 2025-08-07 | $8.64 | $8.47 | $0.17 | 14,707,588.0 | +2.15% |
| 2025-08-06 | $8.53 | $8.24 | $0.285 | 8,707,569.0 | +0.72% |
| 2025-08-05 | $8.35 | $8.18 | $0.17 | 16,743,816.0 | +1.46% |
Cemex S A B De C V Adr Stock (CX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cemex S A B De C V Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cemex S A B De C V Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Cemex S A B De C V Adr Storia dei prezzi delle azioni (CX) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $9.27 | $8.86 | $0.405 | 40,416,160.0 | +1.54% |
| 2025-08 | $9.19 | $8.17 | $1.02 | 268,522,845.0 | +4.48% |
| 2025-07 | $8.79 | $6.88 | $1.91 | 263,248,820.0 | +25.54% |
| 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 Storia dei prezzi delle azioni (CX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (CX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
0.72%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):