Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,099.67 -1,315.22 (-2.04%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
CEMEX, S.A.B. de C.V. (CEMEXCPO.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 14.11 | 14.23 | 14.07 | 14.14 | 14.14 | 45,499,871 |
| 25 Apr 2024 | 13.89 | 14.21 | 13.49 | 14.04 | 14.04 | 64,534,271 |
| 24 Apr 2024 | 14.05 | 14.05 | 13.39 | 13.85 | 13.85 | 60,195,976 |
| 23 Apr 2024 | 14.01 | 14.18 | 13.87 | 14.01 | 14.01 | 40,545,241 |
| 22 Apr 2024 | 13.77 | 14.08 | 13.69 | 14.04 | 14.04 | 48,127,183 |
| 19 Apr 2024 | 13.85 | 13.86 | 13.49 | 13.66 | 13.66 | 28,079,604 |
| 18 Apr 2024 | 13.84 | 14.13 | 13.70 | 13.78 | 13.78 | 59,883,546 |
| 17 Apr 2024 | 14.34 | 14.34 | 13.88 | 13.89 | 13.89 | 62,502,479 |
| 16 Apr 2024 | 14.11 | 14.64 | 14.04 | 14.35 | 14.35 | 81,208,371 |
| 15 Apr 2024 | 14.22 | 14.40 | 14.00 | 14.06 | 14.06 | 31,371,400 |
| 12 Apr 2024 | 14.35 | 14.51 | 14.18 | 14.26 | 14.26 | 34,379,948 |
| 11 Apr 2024 | 14.23 | 14.37 | 14.07 | 14.35 | 14.35 | 57,142,032 |
| 10 Apr 2024 | 14.35 | 14.35 | 14.08 | 14.12 | 14.12 | 62,397,056 |
| 09 Apr 2024 | 14.53 | 14.71 | 14.30 | 14.39 | 14.39 | 54,034,408 |
| 08 Apr 2024 | 14.52 | 14.60 | 14.37 | 14.50 | 14.50 | 35,167,903 |
| 05 Apr 2024 | 14.71 | 14.76 | 14.48 | 14.60 | 14.60 | 68,359,972 |
| 04 Apr 2024 | 15.22 | 15.23 | 14.69 | 14.71 | 14.71 | 47,045,978 |
| 03 Apr 2024 | 14.95 | 15.30 | 14.87 | 15.13 | 15.13 | 52,053,920 |
| 02 Apr 2024 | 15.03 | 15.09 | 14.91 | 15.00 | 15.00 | 51,463,403 |
| 01 Apr 2024 | 14.67 | 15.15 | 14.67 | 15.08 | 15.08 | 49,932,352 |
| 27 Mar 2024 | 14.66 | 14.79 | 14.65 | 14.69 | 14.69 | 19,830,196 |
| 26 Mar 2024 | 14.40 | 14.70 | 14.31 | 14.66 | 14.66 | 25,349,832 |
| 25 Mar 2024 | 14.38 | 14.49 | 14.14 | 14.42 | 14.42 | 21,451,309 |
| 22 Mar 2024 | 14.19 | 14.47 | 14.07 | 14.43 | 14.43 | 46,088,056 |
| 21 Mar 2024 | 14.08 | 14.27 | 14.08 | 14.18 | 14.18 | 64,821,020 |
| 20 Mar 2024 | 13.94 | 14.13 | 13.82 | 14.08 | 14.08 | 45,869,305 |
| 19 Mar 2024 | 14.11 | 14.15 | 13.87 | 13.91 | 13.91 | 38,224,282 |
| 15 Mar 2024 | 14.07 | 14.26 | 13.99 | 14.08 | 14.08 | 166,533,478 |
| 14 Mar 2024 | 13.61 | 14.11 | 13.59 | 14.10 | 14.10 | 52,761,584 |
| 13 Mar 2024 | 13.53 | 13.67 | 13.47 | 13.60 | 13.60 | 43,614,889 |
| 12 Mar 2024 | 13.66 | 13.76 | 13.48 | 13.56 | 13.56 | 56,321,521 |
| 11 Mar 2024 | 13.37 | 13.66 | 13.26 | 13.66 | 13.66 | 51,208,780 |
| 08 Mar 2024 | 13.39 | 13.42 | 13.25 | 13.30 | 13.30 | 29,495,607 |
| 07 Mar 2024 | 13.29 | 13.58 | 13.28 | 13.34 | 13.34 | 33,222,664 |
| 06 Mar 2024 | 13.10 | 13.30 | 13.08 | 13.26 | 13.26 | 33,637,407 |
| 05 Mar 2024 | 13.20 | 13.20 | 12.83 | 13.11 | 13.11 | 39,590,582 |
| 04 Mar 2024 | 13.40 | 13.52 | 13.14 | 13.23 | 13.23 | 33,491,358 |
| 01 Mar 2024 | 13.03 | 13.43 | 13.03 | 13.35 | 13.35 | 31,221,078 |
| 29 Feb 2024 | 13.27 | 13.51 | 13.00 | 13.04 | 13.04 | 124,352,830 |
| 28 Feb 2024 | 13.64 | 13.64 | 13.17 | 13.19 | 13.19 | 47,463,388 |
| 27 Feb 2024 | 13.95 | 13.95 | 13.60 | 13.63 | 13.63 | 49,766,403 |
| 26 Feb 2024 | 13.96 | 14.07 | 13.85 | 13.85 | 13.85 | 47,546,307 |
| 23 Feb 2024 | 13.65 | 14.04 | 13.65 | 14.00 | 14.00 | 55,520,678 |
| 22 Feb 2024 | 13.42 | 13.76 | 13.42 | 13.71 | 13.71 | 34,644,678 |
| 21 Feb 2024 | 13.45 | 13.57 | 13.30 | 13.56 | 13.56 | 51,847,645 |
| 20 Feb 2024 | 13.36 | 13.63 | 13.31 | 13.43 | 13.43 | 48,846,979 |
| 19 Feb 2024 | 13.42 | 13.51 | 13.22 | 13.22 | 13.22 | 6,036,601 |
| 16 Feb 2024 | 13.13 | 13.46 | 13.13 | 13.39 | 13.39 | 34,918,428 |
| 15 Feb 2024 | 12.96 | 13.29 | 12.96 | 13.15 | 13.15 | 53,183,702 |
| 14 Feb 2024 | 13.10 | 13.22 | 12.94 | 12.99 | 12.99 | 56,772,146 |
| 13 Feb 2024 | 13.25 | 13.30 | 12.97 | 13.11 | 13.11 | 35,189,038 |
| 12 Feb 2024 | 13.10 | 13.38 | 13.04 | 13.34 | 13.34 | 55,965,800 |
| 09 Feb 2024 | 13.69 | 13.69 | 12.96 | 13.12 | 13.12 | 30,042,709 |
| 08 Feb 2024 | 14.81 | 14.86 | 13.41 | 13.66 | 13.66 | 83,719,766 |
| 07 Feb 2024 | 14.83 | 15.00 | 14.77 | 14.91 | 14.91 | 42,833,830 |
| 06 Feb 2024 | 14.61 | 14.83 | 14.57 | 14.80 | 14.80 | 54,220,217 |
| 02 Feb 2024 | 14.50 | 14.75 | 14.35 | 14.73 | 14.73 | 32,597,702 |
| 01 Feb 2024 | 14.30 | 14.50 | 14.24 | 14.37 | 14.37 | 48,122,917 |
| 31 Jan 2024 | 14.31 | 14.37 | 14.17 | 14.27 | 14.27 | 57,370,202 |
| 30 Jan 2024 | 14.23 | 14.44 | 14.16 | 14.35 | 14.35 | 72,339,583 |
| 29 Jan 2024 | 14.10 | 14.33 | 14.10 | 14.32 | 14.32 | 52,884,107 |
| 26 Jan 2024 | 13.92 | 14.30 | 13.92 | 14.14 | 14.14 | 50,850,705 |
| 25 Jan 2024 | 13.34 | 14.10 | 13.34 | 13.98 | 13.98 | 70,337,530 |
| 24 Jan 2024 | 13.02 | 13.40 | 13.02 | 13.39 | 13.39 | 63,512,183 |
| 23 Jan 2024 | 12.87 | 13.17 | 12.86 | 13.03 | 13.03 | 33,750,213 |
| 22 Jan 2024 | 12.82 | 12.94 | 12.70 | 12.82 | 12.82 | 41,608,569 |
| 19 Jan 2024 | 12.77 | 12.85 | 12.54 | 12.79 | 12.79 | 48,349,554 |
| 18 Jan 2024 | 12.80 | 12.95 | 12.63 | 12.74 | 12.74 | 50,861,807 |
| 17 Jan 2024 | 12.75 | 12.91 | 12.53 | 12.86 | 12.86 | 58,812,845 |
| 16 Jan 2024 | 13.08 | 13.28 | 12.73 | 12.80 | 12.80 | 52,491,279 |
| 15 Jan 2024 | 13.24 | 13.24 | 13.02 | 13.05 | 13.05 | 1,507,506 |
| 12 Jan 2024 | 13.22 | 13.35 | 13.12 | 13.22 | 13.22 | 40,639,435 |
| 11 Jan 2024 | 13.33 | 13.38 | 13.17 | 13.25 | 13.25 | 39,201,345 |
| 10 Jan 2024 | 13.17 | 13.39 | 13.07 | 13.36 | 13.36 | 37,597,022 |
| 09 Jan 2024 | 13.13 | 13.29 | 13.10 | 13.25 | 13.25 | 39,927,890 |
| 08 Jan 2024 | 13.03 | 13.10 | 12.89 | 13.06 | 13.06 | 26,674,392 |
| 05 Jan 2024 | 12.67 | 13.02 | 12.63 | 13.01 | 13.01 | 21,050,250 |
| 04 Jan 2024 | 12.63 | 12.79 | 12.60 | 12.66 | 12.66 | 13,687,988 |
| 03 Jan 2024 | 13.00 | 13.00 | 12.62 | 12.66 | 12.66 | 17,282,583 |
| 02 Jan 2024 | 13.22 | 13.25 | 12.94 | 13.01 | 13.01 | 11,953,282 |
| 29 Dec 2023 | 13.40 | 13.43 | 13.19 | 13.21 | 13.21 | 8,685,119 |
| 28 Dec 2023 | 13.72 | 13.75 | 13.21 | 13.43 | 13.43 | 10,191,686 |
| 27 Dec 2023 | 13.85 | 13.85 | 13.72 | 13.75 | 13.75 | 8,038,434 |
| 26 Dec 2023 | 13.90 | 14.02 | 13.75 | 13.80 | 13.80 | 5,316,780 |
| 22 Dec 2023 | 13.81 | 13.96 | 13.73 | 13.95 | 13.95 | 15,701,809 |
| 21 Dec 2023 | 13.45 | 13.79 | 13.43 | 13.79 | 13.79 | 16,755,410 |
| 20 Dec 2023 | 13.54 | 13.67 | 13.41 | 13.43 | 13.43 | 30,226,950 |
| 19 Dec 2023 | 13.63 | 13.72 | 13.49 | 13.61 | 13.61 | 39,127,711 |
| 18 Dec 2023 | 13.49 | 13.63 | 13.43 | 13.57 | 13.57 | 34,591,676 |
| 15 Dec 2023 | 13.55 | 13.70 | 13.39 | 13.48 | 13.48 | 142,022,124 |
| 14 Dec 2023 | 12.91 | 13.70 | 12.91 | 13.52 | 13.52 | 63,760,395 |
| 13 Dec 2023 | 12.44 | 12.92 | 12.37 | 12.91 | 12.91 | 60,841,009 |
| 11 Dec 2023 | 12.35 | 12.59 | 12.32 | 12.44 | 12.44 | 41,593,973 |
| 08 Dec 2023 | 12.23 | 12.37 | 12.15 | 12.33 | 12.33 | 52,045,514 |
| 07 Dec 2023 | 12.14 | 12.28 | 12.05 | 12.24 | 12.24 | 43,952,398 |
| 06 Dec 2023 | 12.09 | 12.31 | 12.09 | 12.14 | 12.14 | 47,556,234 |
| 05 Dec 2023 | 12.32 | 12.32 | 12.01 | 12.11 | 12.11 | 72,280,950 |
| 04 Dec 2023 | 12.30 | 12.44 | 12.20 | 12.30 | 12.30 | 54,647,657 |
| 01 Dec 2023 | 12.03 | 12.40 | 11.91 | 12.39 | 12.39 | 31,168,475 |
| 30 Nov 2023 | 12.04 | 12.13 | 11.85 | 12.07 | 12.07 | 87,038,275 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.