Börse:
4,260$
-2,74%
Echtzeit-Aktienkurs Cemex SAB de CV
Bid:
4,250$
Ask:
4,270$
Aktienkurse zur Cemex SAB de CV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2022 | 4,33 | 4,35 | 4,25 | 4,27 | -2,51% | 3.090.517,00 |
| 18.08.2022 | 4,42 | 4,48 | 4,34 | 4,38 | -2,01% | 2.309.120,00 |
| 17.08.2022 | 4,45 | 4,50 | 4,43 | 4,47 | -1,76% | 4.419.801,00 |
| 16.08.2022 | 4,53 | 4,56 | 4,43 | 4,55 | 0,44% | 5.256.304,00 |
| 15.08.2022 | 4,59 | 4,63 | 4,52 | 4,53 | -2,79% | 4.307.576,00 |
| 12.08.2022 | 4,57 | 4,66 | 4,55 | 4,66 | 2,87% | 3.235.278,00 |
| 11.08.2022 | 4,59 | 4,65 | 4,50 | 4,53 | 0,22% | 3.356.513,00 |
| 10.08.2022 | 4,41 | 4,60 | 4,39 | 4,52 | 5,36% | 7.687.079,00 |
| 09.08.2022 | 4,40 | 4,40 | 4,29 | 4,29 | -2,94% | 3.300.965,00 |
| 08.08.2022 | 4,42 | 4,53 | 4,40 | 4,42 | 1,61% | 4.224.567,00 |
| 05.08.2022 | 4,21 | 4,35 | 4,18 | 4,35 | 1,16% | 3.386.731,00 |
| 04.08.2022 | 4,29 | 4,42 | 4,27 | 4,30 | -0,23% | 3.810.775,00 |
| 03.08.2022 | 4,09 | 4,34 | 4,06 | 4,31 | 5,90% | 4.517.933,00 |
| 02.08.2022 | 4,11 | 4,11 | 3,99 | 4,07 | -1,21% | 2.115.439,00 |
| 01.08.2022 | 3,97 | 4,13 | 3,93 | 4,12 | 2,74% | 5.060.201,00 |
| 29.07.2022 | 4,00 | 4,10 | 4,00 | 4,01 | 0,50% | 6.962.332,00 |
| 28.07.2022 | 3,97 | 3,99 | 3,83 | 3,99 | 0,76% | 2.436.819,00 |
| 27.07.2022 | 3,90 | 3,96 | 3,84 | 3,96 | 2,06% | 4.488.272,00 |
| 26.07.2022 | 3,99 | 4,01 | 3,88 | 3,88 | -3,96% | 2.652.502,00 |
| 25.07.2022 | 3,99 | 4,06 | 3,91 | 4,04 | 1,51% | 2.249.522,00 |
| 22.07.2022 | 4,04 | 4,10 | 3,98 | 3,98 | -0,25% | 1.937.798,00 |
| 21.07.2022 | 3,90 | 3,99 | 3,85 | 3,99 | 2,05% | 2.164.562,00 |
| 20.07.2022 | 3,95 | 4,02 | 3,89 | 3,91 | -1,76% | 1.910.536,00 |
| 19.07.2022 | 3,93 | 3,99 | 3,91 | 3,98 | 2,58% | 3.066.879,00 |
| 18.07.2022 | 3,93 | 3,99 | 3,87 | 3,88 | -0,51% | 2.701.111,00 |
| 15.07.2022 | 3,83 | 3,92 | 3,75 | 3,90 | 3,45% | 4.149.087,00 |
| 14.07.2022 | 3,79 | 3,80 | 3,68 | 3,77 | -2,58% | 3.473.073,00 |
| 13.07.2022 | 3,82 | 3,89 | 3,71 | 3,87 | 0,00% | 2.603.971,00 |
| 12.07.2022 | 3,76 | 3,87 | 3,73 | 3,87 | 2,65% | 2.603.808,00 |
| 11.07.2022 | 3,85 | 3,86 | 3,74 | 3,77 | -3,33% | 2.402.407,00 |
| 08.07.2022 | 3,93 | 3,93 | 3,81 | 3,90 | -0,76% | 3.012.418,00 |
| 07.07.2022 | 3,94 | 4,00 | 3,91 | 3,93 | 1,29% | 2.607.455,00 |
| 06.07.2022 | 3,87 | 3,95 | 3,83 | 3,88 | -1,52% | 3.946.856,00 |
| 05.07.2022 | 3,74 | 3,94 | 3,67 | 3,94 | 2,07% | 5.718.925,00 |
| 01.07.2022 | 3,88 | 3,90 | 3,75 | 3,86 | -1,53% | 4.184.670,00 |
| 30.06.2022 | 3,77 | 3,93 | 3,69 | 3,92 | 1,29% | 10.416.761,00 |
| 29.06.2022 | 3,87 | 3,94 | 3,77 | 3,87 | -1,02% | 8.882.735,00 |
| 28.06.2022 | 3,94 | 4,03 | 3,85 | 3,91 | -0,26% | 8.912.291,00 |
| 27.06.2022 | 3,88 | 3,92 | 3,79 | 3,92 | 0,77% | 6.785.346,00 |
| 24.06.2022 | 3,80 | 3,97 | 3,71 | 3,89 | 4,29% | 11.145.080,00 |
| 23.06.2022 | 3,64 | 3,78 | 3,59 | 3,73 | 3,04% | 8.998.770,00 |
| 22.06.2022 | 3,57 | 3,63 | 3,51 | 3,62 | -0,28% | 9.785.458,00 |
| 21.06.2022 | 3,54 | 3,65 | 3,50 | 3,63 | 4,91% | 10.137.965,00 |
| 17.06.2022 | 3,33 | 3,54 | 3,22 | 3,46 | 4,22% | 25.749.878,00 |
| 16.06.2022 | 3,46 | 3,51 | 3,30 | 3,32 | -6,48% | 16.318.024,00 |
| 15.06.2022 | 3,60 | 3,64 | 3,45 | 3,55 | -0,56% | 14.842.043,00 |
| 14.06.2022 | 3,67 | 3,70 | 3,57 | 3,57 | -1,65% | 6.661.473,00 |
| 13.06.2022 | 3,77 | 3,77 | 3,58 | 3,63 | -5,71% | 13.924.751,00 |
| 10.06.2022 | 4,01 | 4,05 | 3,85 | 3,85 | -6,10% | 9.299.491,00 |
| 09.06.2022 | 4,26 | 4,26 | 4,10 | 4,10 | -3,98% | 9.069.517,00 |
| 08.06.2022 | 4,30 | 4,31 | 4,21 | 4,27 | -1,84% | 5.058.872,00 |
| 07.06.2022 | 4,31 | 4,37 | 4,26 | 4,35 | -0,91% | 2.263.995,00 |
| 06.06.2022 | 4,40 | 4,48 | 4,36 | 4,39 | 0,69% | 2.080.178,00 |
| 03.06.2022 | 4,35 | 4,39 | 4,28 | 4,36 | -0,68% | 5.728.405,00 |
| 02.06.2022 | 4,45 | 4,49 | 4,37 | 4,39 | -1,57% | 8.551.906,00 |
| 01.06.2022 | 4,64 | 4,70 | 4,41 | 4,46 | -4,50% | 8.271.650,00 |
| 31.05.2022 | 4,62 | 4,71 | 4,43 | 4,67 | 2,19% | 18.901.051,00 |
| 27.05.2022 | 4,44 | 4,60 | 4,44 | 4,57 | 3,63% | 4.966.369,00 |
| 26.05.2022 | 4,34 | 4,47 | 4,32 | 4,41 | 2,32% | 5.672.692,00 |
| 25.05.2022 | 4,15 | 4,32 | 4,15 | 4,31 | 2,38% | 5.431.960,00 |
| 24.05.2022 | 4,31 | 4,34 | 4,13 | 4,21 | -3,44% | 6.726.666,00 |
| 23.05.2022 | 4,43 | 4,48 | 4,32 | 4,36 | -1,13% | 8.043.193,00 |
| 20.05.2022 | 4,70 | 4,70 | 4,32 | 4,41 | 0,23% | 5.503.612,00 |
| 19.05.2022 | 4,26 | 4,46 | 4,23 | 4,40 | 2,33% | 4.715.062,00 |
| 18.05.2022 | 4,39 | 4,47 | 4,27 | 4,30 | -4,23% | 3.386.457,00 |
| 17.05.2022 | 4,44 | 4,53 | 4,37 | 4,49 | 2,75% | 5.021.029,00 |
| 16.05.2022 | 4,08 | 4,37 | 4,07 | 4,37 | 6,07% | 8.241.872,00 |
| 13.05.2022 | 4,06 | 4,17 | 4,06 | 4,12 | 3,00% | 4.538.043,00 |
| 12.05.2022 | 3,90 | 4,11 | 3,82 | 4,00 | 1,01% | 8.446.392,00 |
| 11.05.2022 | 4,03 | 4,12 | 3,95 | 3,96 | -1,49% | 4.483.203,00 |
| 10.05.2022 | 4,07 | 4,12 | 3,90 | 4,02 | 0,75% | 7.042.374,00 |
| 09.05.2022 | 4,14 | 4,18 | 3,96 | 3,99 | -4,77% | 5.370.272,00 |
| 06.05.2022 | 4,27 | 4,38 | 4,13 | 4,19 | -1,87% | 5.564.727,00 |
| 05.05.2022 | 4,46 | 4,51 | 4,16 | 4,27 | -6,77% | 10.761.698,00 |
| 04.05.2022 | 4,46 | 4,60 | 4,36 | 4,58 | 2,46% | 5.419.649,00 |
| 03.05.2022 | 4,40 | 4,51 | 4,37 | 4,47 | 2,52% | 6.169.400,00 |
| 02.05.2022 | 4,38 | 4,41 | 4,25 | 4,36 | -0,91% | 4.750.322,00 |
| 29.04.2022 | 4,48 | 4,67 | 4,36 | 4,40 | -3,08% | 6.570.919,00 |
| 28.04.2022 | 4,55 | 4,62 | 4,27 | 4,54 | 5,83% | 10.950.726,00 |
| 27.04.2022 | 4,20 | 4,31 | 4,15 | 4,29 | 3,62% | 9.594.744,00 |
| 26.04.2022 | 4,34 | 4,38 | 4,14 | 4,14 | -5,91% | 4.790.265,00 |
| 25.04.2022 | 4,38 | 4,40 | 4,22 | 4,40 | 0,00% | 7.862.394,00 |
| 22.04.2022 | 4,60 | 4,60 | 4,37 | 4,40 | -3,93% | 6.660.934,00 |
| 21.04.2022 | 4,91 | 4,94 | 4,58 | 4,58 | -6,34% | 7.683.490,00 |
| 20.04.2022 | 4,89 | 5,00 | 4,82 | 4,89 | 2,52% | 8.505.452,00 |
| 19.04.2022 | 4,60 | 4,82 | 4,59 | 4,77 | 3,70% | 9.753.733,00 |
| 18.04.2022 | 4,62 | 4,72 | 4,58 | 4,60 | -0,65% | 6.168.772,00 |
| 14.04.2022 | 4,72 | 4,77 | 4,61 | 4,63 | -2,32% | 3.943.104,00 |
| 13.04.2022 | 4,63 | 4,77 | 4,58 | 4,74 | 4,41% | 6.056.306,00 |
| 12.04.2022 | 4,61 | 4,72 | 4,52 | 4,54 | 0,44% | 7.119.341,00 |
| 11.04.2022 | 4,48 | 4,61 | 4,46 | 4,52 | -0,22% | 11.939.953,00 |
| 08.04.2022 | 4,75 | 4,75 | 4,53 | 4,53 | -4,63% | 14.359.423,00 |
| 07.04.2022 | 4,87 | 4,89 | 4,74 | 4,75 | -2,06% | 6.468.448,00 |
| 06.04.2022 | 5,00 | 5,03 | 4,82 | 4,85 | -4,34% | 9.280.044,00 |
| 05.04.2022 | 5,18 | 5,27 | 5,04 | 5,07 | -3,80% | 7.432.380,00 |
| 04.04.2022 | 5,45 | 5,49 | 5,27 | 5,27 | -0,38% | 5.623.438,00 |
| 01.04.2022 | 5,37 | 5,41 | 5,18 | 5,29 | 0,00% | 6.813.776,00 |
| 31.03.2022 | 5,28 | 5,39 | 5,27 | 5,29 | -0,56% | 13.201.753,00 |
| 30.03.2022 | 5,37 | 5,45 | 5,24 | 5,32 | -2,21% | 13.674.242,00 |
| 29.03.2022 | 5,27 | 5,50 | 5,25 | 5,44 | 4,41% | 7.397.236,00 |