Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.669,09 +1.297,31 (+2,22%)
CEMEX, S.A.B. de C.V. (CEMEXCPO.MX)
Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
Alla chiusura: 01:59PM CST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 13,85 | 13,86 | 13,49 | 13,68 | 13,68 | 16.223.502 |
| 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 gen 2024 | 14,31 | 14,37 | 14,17 | 14,27 | 14,27 | 57.370.202 |
| 30 gen 2024 | 14,23 | 14,44 | 14,16 | 14,35 | 14,35 | 72.339.583 |
| 29 gen 2024 | 14,10 | 14,33 | 14,10 | 14,32 | 14,32 | 52.884.107 |
| 26 gen 2024 | 13,92 | 14,30 | 13,92 | 14,14 | 14,14 | 50.850.705 |
| 25 gen 2024 | 13,34 | 14,10 | 13,34 | 13,98 | 13,98 | 70.337.530 |
| 24 gen 2024 | 13,02 | 13,40 | 13,02 | 13,39 | 13,39 | 63.512.183 |
| 23 gen 2024 | 12,87 | 13,17 | 12,86 | 13,03 | 13,03 | 33.750.213 |
| 22 gen 2024 | 12,82 | 12,94 | 12,70 | 12,82 | 12,82 | 41.608.569 |
| 19 gen 2024 | 12,77 | 12,85 | 12,54 | 12,79 | 12,79 | 48.349.554 |
| 18 gen 2024 | 12,80 | 12,95 | 12,63 | 12,74 | 12,74 | 50.861.807 |
| 17 gen 2024 | 12,75 | 12,91 | 12,53 | 12,86 | 12,86 | 58.812.845 |
| 16 gen 2024 | 13,08 | 13,28 | 12,73 | 12,80 | 12,80 | 52.491.279 |
| 15 gen 2024 | 13,24 | 13,24 | 13,02 | 13,05 | 13,05 | 1.507.506 |
| 12 gen 2024 | 13,22 | 13,35 | 13,12 | 13,22 | 13,22 | 40.639.435 |
| 11 gen 2024 | 13,33 | 13,38 | 13,17 | 13,25 | 13,25 | 39.201.345 |
| 10 gen 2024 | 13,17 | 13,39 | 13,07 | 13,36 | 13,36 | 37.597.022 |
| 09 gen 2024 | 13,13 | 13,29 | 13,10 | 13,25 | 13,25 | 39.927.890 |
| 08 gen 2024 | 13,03 | 13,10 | 12,89 | 13,06 | 13,06 | 26.674.392 |
| 05 gen 2024 | 12,67 | 13,02 | 12,63 | 13,01 | 13,01 | 21.050.250 |
| 04 gen 2024 | 12,63 | 12,79 | 12,60 | 12,66 | 12,66 | 13.687.988 |
| 03 gen 2024 | 13,00 | 13,00 | 12,62 | 12,66 | 12,66 | 17.282.583 |
| 02 gen 2024 | 13,22 | 13,25 | 12,94 | 13,01 | 13,01 | 11.953.282 |
| 29 dic 2023 | 13,40 | 13,43 | 13,19 | 13,21 | 13,21 | 8.685.119 |
| 28 dic 2023 | 13,72 | 13,75 | 13,21 | 13,43 | 13,43 | 10.191.686 |
| 27 dic 2023 | 13,85 | 13,85 | 13,72 | 13,75 | 13,75 | 8.038.434 |
| 26 dic 2023 | 13,90 | 14,02 | 13,75 | 13,80 | 13,80 | 5.316.780 |
| 22 dic 2023 | 13,81 | 13,96 | 13,73 | 13,95 | 13,95 | 15.701.809 |
| 21 dic 2023 | 13,45 | 13,79 | 13,43 | 13,79 | 13,79 | 16.755.410 |
| 20 dic 2023 | 13,54 | 13,67 | 13,41 | 13,43 | 13,43 | 30.226.950 |
| 19 dic 2023 | 13,63 | 13,72 | 13,49 | 13,61 | 13,61 | 39.127.711 |
| 18 dic 2023 | 13,49 | 13,63 | 13,43 | 13,57 | 13,57 | 34.591.676 |
| 15 dic 2023 | 13,55 | 13,70 | 13,39 | 13,48 | 13,48 | 142.022.124 |
| 14 dic 2023 | 12,91 | 13,70 | 12,91 | 13,52 | 13,52 | 63.760.395 |
| 13 dic 2023 | 12,44 | 12,92 | 12,37 | 12,91 | 12,91 | 60.841.009 |
| 11 dic 2023 | 12,35 | 12,59 | 12,32 | 12,44 | 12,44 | 41.593.973 |
| 08 dic 2023 | 12,23 | 12,37 | 12,15 | 12,33 | 12,33 | 52.045.514 |
| 07 dic 2023 | 12,14 | 12,28 | 12,05 | 12,24 | 12,24 | 43.952.398 |
| 06 dic 2023 | 12,09 | 12,31 | 12,09 | 12,14 | 12,14 | 47.556.234 |
| 05 dic 2023 | 12,32 | 12,32 | 12,01 | 12,11 | 12,11 | 72.280.950 |
| 04 dic 2023 | 12,30 | 12,44 | 12,20 | 12,30 | 12,30 | 54.647.657 |
| 01 dic 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 |
| 29 nov 2023 | 11,63 | 12,06 | 11,59 | 12,06 | 12,06 | 50.999.004 |
| 28 nov 2023 | 11,50 | 11,84 | 11,50 | 11,66 | 11,66 | 37.722.654 |
| 27 nov 2023 | 11,85 | 11,85 | 11,51 | 11,53 | 11,53 | 54.784.112 |
| 24 nov 2023 | 11,84 | 11,95 | 11,49 | 11,88 | 11,88 | 10.271.835 |
| 23 nov 2023 | 11,66 | 11,87 | 11,66 | 11,84 | 11,84 | 2.541.538 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.