Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Mexico - Delayed Quote MXN

CEMEX, S.A.B. de C.V. (CEMEXCPO.MX)

Compare
13.39
-0.26
(-1.90%)
At close: February 21 at 2:59:53 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202513.5813.7213.3213.3513.3534,965,213
Feb 20, 202513.6313.7713.4513.6213.6247,922,151
Feb 19, 202513.5013.6613.4513.5613.5637,028,755
Feb 18, 202513.7813.7813.5013.6313.6344,093,098
Feb 17, 202513.5113.8713.5113.8713.873,574,670
Feb 14, 202513.6213.7313.3913.6513.6541,728,384
Feb 13, 202513.4213.8213.4213.5913.5934,242,899
Feb 12, 202513.5313.5413.1713.5013.5051,999,847
Feb 11, 202513.6413.6513.4313.5813.5848,747,791
Feb 10, 202513.7513.9913.5813.6713.6753,473,571
Feb 7, 202513.6614.0313.5313.7713.7739,988,519
Feb 6, 202512.4013.8512.4013.8413.8499,004,773
Feb 5, 202512.4012.6212.2112.2512.2552,656,405
Feb 4, 202512.4012.5912.2712.4312.4352,230,343
Jan 31, 202512.4012.5812.2412.2412.2448,774,002
Jan 30, 202512.1812.6812.1512.4312.4344,529,700
Jan 29, 202511.9612.2711.9312.1712.1742,858,753
Jan 28, 202512.2612.2611.9512.0112.0139,205,596
Jan 27, 202512.0012.3211.9312.1812.1832,852,294
Jan 24, 202511.8312.0911.7812.0712.0738,773,383
Jan 23, 202511.4211.9311.2711.7211.7235,380,130
Jan 22, 202511.3411.5711.2211.4211.4247,100,969
Jan 21, 202511.2411.3711.1411.3311.3326,559,599
Jan 20, 202511.1811.2811.1011.2411.243,341,759
Jan 17, 202511.3611.4911.1011.1311.1326,366,246
Jan 16, 202511.3911.4511.2211.3111.3143,717,112
Jan 15, 202511.1111.3511.1111.3011.3061,788,253
Jan 14, 202511.1811.2310.9711.0711.0748,785,919
Jan 13, 202511.5511.5511.0411.1011.1044,742,743
Jan 10, 202511.4211.6711.4211.5611.5627,031,612
Jan 9, 202511.5211.7411.3011.3011.308,967,414
Jan 8, 202511.5011.6011.4011.5911.5931,183,428
Jan 7, 202511.5711.6911.3811.5111.5132,965,128
Jan 6, 202511.6011.9011.5711.6311.6326,039,344
Jan 3, 202511.6911.7011.5511.6311.6335,267,537
Jan 2, 202511.6811.8911.5811.7011.7019,521,232
Dec 31, 202411.4311.7611.4311.7111.7121,820,506
Dec 30, 202411.4811.4811.2511.4011.4035,198,710
Dec 27, 202411.4011.5911.3711.4811.4816,255,921
Dec 26, 202411.3511.5611.2211.4511.4512,937,262
Dec 24, 202411.2011.3711.1911.3411.342,736,764
Dec 23, 202411.3411.4511.1411.1911.1916,916,666
Dec 20, 202411.2911.5811.1711.3111.31257,629,478
Dec 19, 202411.2611.4411.1711.2911.2950,948,161
Dec 18, 202411.2111.4011.1611.3511.3540,410,482
Dec 17, 202411.1811.3811.1011.3411.3440,923,487
Dec 16, 202411.2811.3111.1211.1711.1742,490,784
Dec 13, 202411.2111.3111.0811.2811.2838,697,069
Dec 11, 202411.5011.5011.0311.1211.1247,993,820
Dec 10, 202411.8511.8511.4311.5211.5247,013,611
Dec 9, 202411.7111.9711.7111.8511.8543,402,958
Dec 6, 202411.7311.9511.6911.7511.7541,858,802
Dec 5, 202411.6511.8911.4711.8011.8045,405,716
Dec 4, 202411.5611.9511.5611.7411.7449,809,070
Dec 3, 202411.6211.6811.4111.6611.6655,820,416
Dec 2, 202411.1011.7611.1011.6611.6648,201,636
Nov 29, 202411.2411.5311.0511.0611.0629,850,471
Nov 28, 202411.1811.3511.1811.2311.234,289,948
Nov 27, 202411.1611.4811.1611.1811.1841,923,561
Nov 26, 202411.6111.6111.1911.2211.2241,879,870
Nov 25, 202411.3311.7811.3311.6711.67107,491,211
Nov 22, 202411.2211.4111.1711.3311.3334,987,753
Nov 21, 202411.0011.2910.9511.0711.0759,312,828
Nov 20, 202410.9211.0510.8111.0311.0325,082,506
Nov 19, 202411.1611.1610.8410.9010.9044,111,291
Nov 15, 202410.9011.2210.9011.2111.2132,738,195
Nov 14, 202410.9711.1110.8410.9610.9650,179,755
Nov 13, 202411.1911.3310.9110.9710.9743,403,324
Nov 12, 202411.5211.5411.2111.2411.2432,449,741
Nov 11, 202411.8712.1711.5111.5811.5830,844,379
Nov 8, 202411.9412.0811.7411.9811.9834,004,897
Nov 7, 202411.5912.2711.4712.1012.1059,102,098
Nov 6, 202410.6611.6210.3311.5511.5560,936,803
Nov 5, 202410.4010.6910.4010.6210.6241,822,811
Nov 4, 202410.5710.6710.3910.4710.4718,690,849
Nov 1, 202410.5410.6510.4510.5410.5422,812,602
Oct 31, 202410.6310.6410.4510.4910.4947,209,542
Oct 30, 202410.6010.7710.5510.6010.6037,042,303
Oct 29, 202411.0511.0510.5010.5810.5857,852,484
Oct 28, 202411.8011.8010.7510.9810.9889,081,165
Oct 25, 202411.9812.1511.9011.9411.9441,201,852
Oct 24, 202411.7511.9811.6311.9611.9637,377,850
Oct 23, 202411.5511.8111.5511.7111.7140,940,992
Oct 22, 202411.7611.7611.5511.6611.6654,092,019
Oct 21, 202411.8911.9811.7511.7811.7827,038,295
Oct 18, 202411.7511.9811.6911.9011.9055,363,885
Oct 17, 202411.7711.8711.7411.7811.7829,064,789
Oct 16, 202411.7111.9011.7111.8411.8448,285,173
Oct 15, 202411.7511.8611.6111.7011.7044,389,261
Oct 14, 202411.9712.0011.6411.7111.7143,057,559
Oct 11, 202411.9812.0711.8611.9011.9027,545,840
Oct 10, 202411.7712.1111.7312.0112.0146,478,018
Oct 9, 202411.8511.8811.6811.8111.8139,020,751
Oct 8, 202411.4811.8411.3111.8011.8073,091,193
Oct 7, 202411.4911.6511.3711.4211.4233,817,923
Oct 4, 202411.6811.7911.3911.4411.4442,150,756
Oct 3, 202411.5411.6711.2711.6511.6549,038,092
Oct 2, 202411.9712.1511.4611.5411.5486,003,812
Sep 30, 202412.2312.2611.9912.0512.0546,947,852
Sep 27, 202412.5312.6512.2312.2612.2647,561,669
Sep 26, 202412.5212.7512.3312.5812.5848,628,667
Sep 25, 202412.5612.6312.4212.5112.5156,791,066
Sep 24, 202412.3712.6712.3712.5812.5867,566,644
Sep 23, 202412.4812.6612.2212.5312.5384,348,129
Sep 20, 202412.3212.7111.9512.6512.65367,404,751
Sep 19, 202412.0512.3912.0412.3312.3352,736,423
Sep 18, 202411.7512.0411.7011.9811.9839,030,416
Sep 17, 202411.5311.8411.5311.7511.7545,149,722
Sep 13, 202411.6611.7511.5411.5911.5931,102,001
Sep 12, 202411.4011.7111.3811.6611.6640,525,662
Sep 11, 202411.2111.4510.9611.4011.4052,015,728
Sep 10, 202411.2711.3611.1111.2411.2446,564,642
Sep 9, 202411.3911.4311.2311.2811.2830,468,748
Sep 6, 202411.8111.8311.2611.3911.3932,612,981
Sep 5, 202411.5511.7611.5511.6611.6638,064,798
Sep 4, 202411.7811.8511.4211.4711.4739,175,856
Sep 3, 202411.9712.0811.7911.8011.8038,986,795
Sep 2, 202412.0612.1011.9111.9811.983,540,915
Aug 30, 202411.8912.1111.8911.9911.9961,101,055
Aug 29, 202411.6611.9911.6511.9311.9377,635,070
Aug 28, 202411.7811.9111.5511.7411.7460,146,958
Aug 27, 202412.2112.3311.7611.8111.8139,395,839
Aug 26, 202412.4512.6412.1212.1912.1951,988,871
Aug 23, 202412.4512.7512.3512.4912.49124,384,701
Aug 22, 202412.4112.7712.3712.3812.38107,108,370
Aug 21, 202412.4212.5512.3212.4612.4665,534,421
Aug 20, 202412.4612.6512.4112.4312.4337,863,030
Aug 19, 202412.3912.6112.3812.4212.4227,330,087
Aug 16, 202412.7312.7312.3712.4212.4230,745,353
Aug 15, 202411.9712.7811.9712.6712.6750,478,856
Aug 14, 202412.0012.1011.8812.0312.0350,978,046
Aug 13, 202411.9512.1511.9512.0412.0450,390,157
Aug 12, 202412.0012.0111.7911.9111.9134,845,960
Aug 9, 202411.9612.0511.8911.9711.9733,689,839
Aug 8, 202411.9712.1111.8712.0512.0548,904,791
Aug 7, 202411.9112.2411.8711.9711.9755,752,830
Aug 6, 202411.6512.0711.6011.9611.9641,539,179
Aug 5, 202411.4011.6611.0911.6511.6524,402,208
Aug 2, 202411.7011.7311.3711.5811.5859,761,563
Aug 1, 202411.9312.0411.6811.7611.7674,532,451
Jul 31, 202411.7312.1211.7311.9611.96121,201,953
Jul 30, 202411.9312.2711.7311.7511.7555,860,130
Jul 29, 202411.8611.9911.7411.9311.9372,360,251
Jul 26, 202411.7112.1511.6111.8011.8071,398,649
Jul 25, 202411.3511.9311.0011.7311.7379,371,923
Jul 24, 202411.6911.7511.3511.3811.3852,258,786
Jul 23, 202411.4911.8411.4411.7711.7775,955,258
Jul 22, 202411.1811.5911.0811.5311.5385,049,558
Jul 19, 202411.3811.3811.0511.1611.1637,088,747
Jul 18, 202411.5711.7311.3211.3811.3845,383,969
Jul 17, 202412.0312.1211.4511.4711.4755,506,692
Jul 16, 202411.8512.1311.8512.0612.0644,258,295
Jul 15, 202412.1412.3511.9011.9411.9447,906,775
Jul 12, 202412.1512.3712.0912.1612.1645,278,115
Jul 11, 202411.9212.5311.9212.1412.1444,298,471
Jul 10, 202411.1411.9611.1411.8911.8959,219,320
Jul 9, 202411.3511.3911.1211.2111.2133,746,623
Jul 8, 202411.1411.3511.0911.3511.3545,080,419
Jul 5, 202411.1111.3011.0911.1511.1542,629,288
Jul 4, 202411.1811.2011.0911.1011.101,703,872
Jul 3, 202411.1411.4511.0111.1111.1119,389,602
Jul 2, 202411.5411.5611.0511.2111.2169,246,117
Jul 1, 202411.7611.8311.5511.5511.5542,695,072
Jun 28, 202411.7311.8411.5611.7011.7050,459,894
Jun 27, 202411.6611.7911.5211.7211.7245,307,267
Jun 26, 202411.5511.7811.3611.6011.6071,280,192
Jun 25, 202411.4311.6011.2611.5511.5553,728,838
Jun 24, 202411.4411.6011.3011.4511.4559,028,587
Jun 21, 202411.8511.8511.2411.3911.39312,289,040
Jun 20, 202411.9912.0011.6411.7711.7728,934,572
Jun 19, 202411.9612.1311.9111.9611.964,966,538
Jun 18, 202412.0512.2311.9111.9611.9632,033,877
Jun 17, 2024 0.00 Dividend
Jun 17, 202411.8312.0911.7312.0512.0525,637,614
Jun 14, 202412.1712.1711.7611.8311.8355,004,059
Jun 13, 202412.3412.3712.1112.1912.1934,782,054
Jun 12, 202412.0112.4812.0012.3712.3750,669,242
Jun 11, 202412.1912.3211.9011.9011.9040,195,489
Jun 10, 202412.1812.4312.0912.1912.1947,000,706
Jun 7, 202412.3612.6311.9812.1612.1672,607,385
Jun 6, 202412.4512.6712.3512.3712.3777,129,714
Jun 5, 202412.3612.6112.2812.4412.4460,863,584
Jun 4, 202412.1612.6512.1612.3512.3578,138,400
Jun 3, 202412.7012.8711.9612.1612.1670,812,809
May 31, 202412.9313.0012.7012.7912.79199,316,817
May 30, 202412.7513.1412.5712.9712.9750,486,702
May 29, 202412.6612.8012.4212.7112.7169,360,600
May 28, 202412.7312.8612.6012.7412.7445,719,488
May 27, 202412.6512.7412.6012.6212.626,714,280
May 24, 202412.7112.8212.6512.7212.7227,303,609
May 23, 202412.7012.8112.6012.7612.7634,041,919
May 22, 202412.9012.9312.6012.6912.6934,192,749
May 21, 202413.0013.0012.6712.8612.8650,423,908
May 20, 202412.9513.0312.8613.0313.0329,798,510
May 17, 202413.1113.1312.8612.8912.8920,977,964
May 16, 202413.1213.2913.0213.0813.0851,280,938
May 15, 202413.2813.5213.1313.1713.1749,952,208
May 14, 202413.3213.3713.1313.2813.2864,029,833
May 13, 202413.3013.4913.3013.3513.3526,344,592
May 10, 202413.2813.4113.2613.3213.3267,315,206
May 9, 202413.2313.3413.1213.2113.2144,641,287
May 8, 202413.2313.2712.9813.1013.1071,839,481
May 7, 202413.4913.5313.1513.2313.2376,324,931
May 6, 202413.6413.7413.3513.4513.4542,766,456
May 3, 202413.3413.7313.3413.5913.5937,544,555
May 2, 202413.5013.5613.2513.3313.3356,766,312
Apr 30, 202413.7913.9513.5213.5513.5582,297,410
Apr 29, 202414.1914.2013.7913.7913.7966,358,423
Apr 26, 202414.1114.2314.0714.1914.1951,402,595
Apr 25, 202413.8914.2113.4914.0414.0464,534,271
Apr 24, 202414.0514.0513.3913.8513.8560,195,976
Apr 23, 202414.0114.1813.8714.0114.0140,545,241
Apr 22, 202413.7714.0813.6914.0414.0448,127,183
Apr 19, 202413.8513.8613.4913.6613.6628,079,604
Apr 18, 202413.8414.1313.7013.7813.7859,883,546
Apr 17, 202414.3414.3413.8813.8913.8962,502,479
Apr 16, 202414.1114.6414.0414.3514.3581,208,371
Apr 15, 202414.2214.4014.0014.0614.0631,371,400
Apr 12, 202414.3514.5114.1814.2614.2634,379,948
Apr 11, 202414.2314.3714.0714.3514.3557,142,032
Apr 10, 202414.3514.3514.0814.1214.1262,397,056
Apr 9, 202414.5314.7114.3014.3914.3954,034,408
Apr 8, 202414.5214.6014.3714.5014.5035,167,903
Apr 5, 202414.7114.7614.4814.6014.6068,359,972
Apr 4, 202415.2215.2314.6914.7114.7147,045,978
Apr 3, 202414.9515.3014.8715.1315.1352,053,920
Apr 2, 202415.0315.0914.9115.0015.0051,463,403
Apr 1, 202414.6715.1514.6715.0815.0849,932,352
Mar 27, 202414.6614.7914.6514.6914.6919,830,196
Mar 26, 202414.4014.7014.3114.6614.6625,349,832
Mar 25, 202414.3814.4914.1414.4214.4221,451,309
Mar 22, 202414.1914.4714.0714.4314.4346,088,056
Mar 21, 202414.0814.2714.0814.1814.1864,821,020
Mar 20, 202413.9414.1313.8214.0814.0845,869,305
Mar 19, 202414.1114.1513.8713.9113.9138,224,282
Mar 15, 202414.0714.2613.9914.0814.08166,533,478
Mar 14, 202413.6114.1113.5914.1014.1052,761,584
Mar 13, 202413.5313.6713.4713.6013.6043,614,889
Mar 12, 202413.6613.7613.4813.5613.5656,321,521
Mar 11, 202413.3713.6613.2613.6613.6651,208,780
Mar 8, 202413.3913.4213.2513.3013.3029,495,607
Mar 7, 202413.2913.5813.2813.3413.3433,222,664
Mar 6, 202413.1013.3013.0813.2613.2633,637,407
Mar 5, 202413.2013.2012.8313.1113.1139,590,582
Mar 4, 202413.4013.5213.1413.2313.2333,491,358
Mar 1, 202413.0313.4313.0313.3513.3531,221,078
Feb 29, 202413.2713.5113.0013.0413.04124,352,830
Feb 28, 202413.6413.6413.1713.1913.1947,463,388
Feb 27, 202413.9513.9513.6013.6313.6349,766,403
Feb 26, 202413.9614.0713.8513.8513.8547,546,307
Feb 23, 202413.6514.0413.6514.0014.0055,520,678
Feb 22, 202413.4213.7613.4213.7113.7134,644,678
Feb 21, 202413.4513.5713.3013.5613.5651,847,645

Related Tickers

GCC.MX GCC, S.A.B. de C.V.
214.68
-2.32%
 
MCEM The Monarch Cement Company
230.00
+2.22%
 
HH.CO H+H International A/S
94.00
+1.73%
 
HOLN.SW Holcim AG
94.36
-0.49%
 
HEI.DE Heidelberg Materials AG
138.25
+0.73%
 
KNF Knife River Corporation
92.99
-8.25%
 
TTAM Titan America SA
15.69
-1.32%
 
VMC Vulcan Materials Company
252.86
-2.22%
 
MLM Martin Marietta Materials, Inc.
489.84
-3.20%
 
RETO ReTo Eco-Solutions, Inc.
0.4059
-1.00%