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

Frankfurt - Delayed Quote EUR

CEMEX, S.A.B. de C.V. (CEXB.F)

Compare

0.6600

+0.0350

+(5.60%)

At close: February 21 at 3:30:41 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.6250	0.6600	0.6250	0.6600	0.6600	3,000
Feb 20, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	1,900
Feb 19, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 18, 2025	0.6350	0.6350	0.6350	0.6350	0.6350	-
Feb 17, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 14, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Feb 13, 2025	0.6150	0.6450	0.6150	0.6450	0.6450	6,500
Feb 12, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 11, 2025	0.6250	0.6450	0.6250	0.6450	0.6450	8,950
Feb 10, 2025	0.6350	0.6350	0.6350	0.6350	0.6350	30
Feb 7, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	2,000
Feb 6, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 5, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 4, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 3, 2025	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jan 31, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	-
Jan 30, 2025	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jan 29, 2025	0.5600	0.5750	0.5600	0.5750	0.5750	3,000
Jan 28, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 27, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 24, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 23, 2025	0.5250	0.5250	0.5250	0.5250	0.5250	52
Jan 22, 2025	0.5150	0.5150	0.5150	0.5150	0.5150	-
Jan 21, 2025	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jan 20, 2025	0.5050	0.5300	0.5050	0.5300	0.5300	350
Jan 17, 2025	0.5150	0.5150	0.5150	0.5150	0.5150	-
Jan 16, 2025	0.5250	0.5250	0.5250	0.5250	0.5250	-
Jan 15, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 14, 2025	0.5150	0.5400	0.5150	0.5400	0.5400	50
Jan 13, 2025	0.5300	0.5600	0.5300	0.5600	0.5600	1,657
Jan 10, 2025	0.5250	0.5250	0.5250	0.5250	0.5250	-
Jan 9, 2025	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jan 8, 2025	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jan 7, 2025	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jan 6, 2025	0.5300	0.5550	0.5300	0.5550	0.5550	-
Jan 3, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 2, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 30, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 27, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 23, 2024	0.5250	0.5300	0.5250	0.5250	0.5250	3,470
Dec 20, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Dec 19, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 18, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 17, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Dec 16, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 13, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Dec 12, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Dec 11, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 10, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 9, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 6, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 5, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Dec 4, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 3, 2024	0.5300	0.5550	0.5300	0.5550	0.5550	2,500
Dec 2, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Nov 29, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Nov 28, 2024	0.5050	0.5350	0.5050	0.5350	0.5350	439
Nov 27, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Nov 26, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Nov 25, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Nov 22, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Nov 21, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Nov 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 19, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Nov 18, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Nov 15, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Nov 14, 2024	0.4940	0.4940	0.4940	0.4940	0.4940	-
Nov 13, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Nov 12, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Nov 11, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Nov 8, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Nov 7, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Nov 6, 2024	0.4700	0.4940	0.4700	0.4940	0.4940	308
Nov 5, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Nov 4, 2024	0.4720	0.4820	0.4720	0.4820	0.4820	400
Nov 1, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Oct 31, 2024	0.4800	0.4960	0.4800	0.4960	0.4960	4,200
Oct 30, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Oct 29, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Oct 28, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 25, 2024	0.5450	0.5750	0.5450	0.5750	0.5750	1,000
Oct 24, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Oct 23, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct 22, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct 21, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 18, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Oct 17, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Oct 16, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Oct 15, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	2,500
Oct 14, 2024	0.5550	0.5550	0.5450	0.5450	0.5450	33
Oct 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 10, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 9, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Oct 8, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Oct 7, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	200
Oct 4, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct 3, 2024	0.5250	0.5500	0.5250	0.5400	0.5400	35,800
Oct 2, 2024	0.4800	0.5600	0.4800	0.5600	0.5600	100
Oct 1, 2024	0.5350	0.5400	0.5000	0.5000	0.5000	55,000
Sep 30, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	5,000
Sep 27, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sep 26, 2024	0.5600	0.5900	0.5600	0.5900	0.5900	350
Sep 25, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Sep 24, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Sep 23, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	100
Sep 20, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sep 19, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Sep 18, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Sep 17, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Sep 16, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Sep 13, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Sep 12, 2024	0.5100	0.5150	0.5100	0.5150	0.5150	300
Sep 11, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	2,500
Sep 10, 2024	0.5000	0.5250	0.5000	0.5250	0.5250	1,400
Sep 9, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 6, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,000
Sep 5, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	934
Sep 4, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Sep 3, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Sep 2, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Aug 30, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 29, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 28, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Aug 27, 2024	0.5450	0.5450	0.5400	0.5400	0.5400	100
Aug 26, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,500
Aug 23, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 22, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Aug 21, 2024	0.5750	0.5800	0.5750	0.5800	0.5800	90
Aug 20, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Aug 19, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Aug 16, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,000
Aug 15, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Aug 14, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Aug 13, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 12, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 9, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 8, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Aug 7, 2024	0.5550	0.5850	0.5550	0.5850	0.5850	639
Aug 6, 2024	0.5400	0.5750	0.5400	0.5750	0.5750	5,000
Aug 5, 2024	0.5400	0.5400	0.5250	0.5250	0.5250	550
Aug 2, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 1, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Jul 31, 2024	0.5650	0.6050	0.5650	0.5850	0.5850	20,000
Jul 30, 2024	0.5750	0.6050	0.5750	0.6050	0.6050	300
Jul 29, 2024	0.5800	0.5850	0.5800	0.5850	0.5850	-
Jul 26, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jul 25, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	2,000
Jul 24, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 23, 2024	0.5750	0.6000	0.5750	0.6000	0.6000	1,059
Jul 22, 2024	0.5600	0.5650	0.5600	0.5650	0.5650	-
Jul 19, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Jul 18, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 17, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jul 16, 2024	0.6000	0.6300	0.6000	0.6300	0.6300	430
Jul 15, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jul 12, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jul 11, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Jul 10, 2024	0.5650	0.6100	0.5650	0.6100	0.6100	3,012
Jul 9, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Jul 8, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul 5, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul 4, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul 3, 2024	0.5600	0.5800	0.5600	0.5800	0.5800	3,456
Jul 2, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jul 1, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 28, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 27, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 26, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Jun 25, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 24, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Jun 21, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Jun 20, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jun 19, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jun 18, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jun 17, 2024	0.0003 Dividend
Jun 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Jun 14, 2024	0.6000	0.6150	0.6000	0.6150	0.6088	15,000
Jun 13, 2024	0.6000	0.6250	0.6000	0.6250	0.6187	1,199
Jun 12, 2024	0.5800	0.5800	0.5800	0.5800	0.5742	-
Jun 11, 2024	0.6000	0.6000	0.6000	0.6000	0.5940	-
Jun 10, 2024	0.6000	0.6250	0.6000	0.6250	0.6187	1,750
Jun 7, 2024	0.6200	0.6550	0.6200	0.6550	0.6484	4,000
Jun 6, 2024	0.6400	0.6650	0.6400	0.6650	0.6583	25,000
Jun 5, 2024	0.6250	0.6600	0.6250	0.6600	0.6533	1,492
Jun 4, 2024	0.6150	0.6450	0.6150	0.6400	0.6335	4,180
Jun 3, 2024	0.6750	0.6750	0.6750	0.6750	0.6682	-
May 31, 2024	0.6900	0.6950	0.6900	0.6950	0.6880	200
May 30, 2024	0.6750	0.6750	0.6750	0.6750	0.6682	-
May 29, 2024	0.6850	0.6850	0.6850	0.6850	0.6781	-
May 28, 2024	0.6850	0.7100	0.6850	0.7100	0.7028	101
May 27, 2024	0.6850	0.6850	0.6850	0.6850	0.6781	-
May 24, 2024	0.6850	0.6850	0.6850	0.6850	0.6781	-
May 23, 2024	0.6850	0.6850	0.6850	0.6850	0.6781	-
May 22, 2024	0.7000	0.7000	0.7000	0.7000	0.6929	-
May 21, 2024	0.7050	0.7150	0.7050	0.7150	0.7078	153
May 20, 2024	0.7000	0.7300	0.7000	0.7300	0.7226	370
May 17, 2024	0.7050	0.7350	0.7050	0.7350	0.7276	1,000
May 16, 2024	0.7100	0.7100	0.7100	0.7100	0.7028	-
May 15, 2024	0.7100	0.7100	0.7100	0.7100	0.7028	-
May 14, 2024	0.7200	0.7200	0.7200	0.7200	0.7127	-
May 13, 2024	0.7200	0.7200	0.7200	0.7200	0.7127	-
May 10, 2024	0.7150	0.7150	0.7150	0.7150	0.7078	-
May 9, 2024	0.7050	0.7050	0.7050	0.7050	0.6979	-
May 8, 2024	0.7100	0.7250	0.7100	0.7250	0.7177	1,553
May 7, 2024	0.7200	0.7200	0.7200	0.7200	0.7127	-
May 6, 2024	0.7300	0.7300	0.7300	0.7300	0.7226	-
May 3, 2024	0.7150	0.7550	0.7150	0.7550	0.7474	9,925
May 2, 2024	0.7300	0.7300	0.7300	0.7300	0.7226	-
Apr 30, 2024	0.7400	0.7600	0.7400	0.7600	0.7523	98
Apr 29, 2024	0.7500	0.7500	0.7500	0.7500	0.7424	-
Apr 26, 2024	0.7450	0.7450	0.7450	0.7450	0.7375	-
Apr 25, 2024	0.7350	0.7350	0.7350	0.7350	0.7276	-
Apr 24, 2024	0.7550	0.7550	0.7550	0.7550	0.7474	-
Apr 23, 2024	0.7550	0.7550	0.7550	0.7550	0.7474	-
Apr 22, 2024	0.7350	0.7350	0.7350	0.7350	0.7276	-
Apr 19, 2024	0.7300	0.7300	0.7300	0.7300	0.7226	-
Apr 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7424	-
Apr 17, 2024	0.7750	0.7750	0.7750	0.7750	0.7672	-
Apr 16, 2024	0.7700	0.7700	0.7700	0.7700	0.7622	-
Apr 15, 2024	0.7850	0.7850	0.7850	0.7850	0.7771	-
Apr 12, 2024	0.8000	0.8000	0.8000	0.8000	0.7919	-
Apr 11, 2024	0.7850	0.7900	0.7850	0.7900	0.7820	44
Apr 10, 2024	0.7900	0.7900	0.7900	0.7900	0.7820	-
Apr 9, 2024	0.8050	0.8050	0.8050	0.8050	0.7969	-
Apr 8, 2024	0.7950	0.7950	0.7950	0.7950	0.7870	-
Apr 5, 2024	0.8050	0.8050	0.8050	0.8050	0.7969	-
Apr 4, 2024	0.8250	0.8400	0.8250	0.8400	0.8315	1,000
Apr 3, 2024	0.8200	0.8200	0.8200	0.8200	0.8117	-
Apr 2, 2024	0.8250	0.8500	0.8250	0.8500	0.8414	550
Mar 28, 2024	0.8000	0.8000	0.8000	0.8000	0.7919	-
Mar 27, 2024	0.7950	0.7950	0.7950	0.7950	0.7870	-
Mar 26, 2024	0.7800	0.8200	0.7800	0.8200	0.8117	200
Mar 25, 2024	0.7750	0.7750	0.7750	0.7750	0.7672	-
Mar 22, 2024	0.7650	0.7800	0.7650	0.7800	0.7721	1,500
Mar 21, 2024	0.7550	0.7550	0.7550	0.7550	0.7474	-
Mar 20, 2024	0.7450	0.7650	0.7450	0.7650	0.7573	694
Mar 19, 2024	0.7600	0.7600	0.7600	0.7600	0.7523	-
Mar 18, 2024	0.7600	0.7600	0.7600	0.7600	0.7523	-
Mar 15, 2024	0.7550	0.7550	0.7550	0.7550	0.7474	-
Mar 14, 2024	0.7250	0.7600	0.7250	0.7600	0.7523	50
Mar 13, 2024	0.7200	0.7200	0.7200	0.7200	0.7127	-
Mar 12, 2024	0.7250	0.7250	0.7250	0.7250	0.7177	-
Mar 11, 2024	0.7100	0.7100	0.7100	0.7100	0.7028	-
Mar 8, 2024	0.7100	0.7100	0.7100	0.7100	0.7028	-
Mar 7, 2024	0.7050	0.7050	0.7050	0.7050	0.6979	-
Mar 6, 2024	0.6950	0.6950	0.6950	0.6950	0.6880	-
Mar 5, 2024	0.7000	0.7000	0.7000	0.7000	0.6929	-
Mar 4, 2024	0.7100	0.7100	0.7100	0.7100	0.7028	-
Mar 1, 2024	0.6900	0.7250	0.6900	0.7250	0.7177	130
Feb 29, 2024	0.6950	0.6950	0.6950	0.6950	0.6880	-
Feb 28, 2024	0.7200	0.7250	0.7200	0.7250	0.7177	81
Feb 27, 2024	0.7300	0.7300	0.7300	0.7300	0.7226	-
Feb 26, 2024	0.7350	0.7450	0.7350	0.7450	0.7375	200
Feb 23, 2024	0.7250	0.7250	0.7250	0.7250	0.7177	-
Feb 22, 2024	0.7150	0.7150	0.7150	0.7150	0.7078	-
Feb 21, 2024	0.7100	0.7100	0.7100	0.7100	0.7028	-

JHIUF James Hardie Industries plc

34.31

0.00%

JHX James Hardie Industries plc

31.69

-2.55%

TTAM Titan America SA

15.69

-1.32%

LOMA Loma Negra Compañía Industrial Argentina Sociedad Anónima

11.22

-5.71%

CRH CRH plc

100.34

-2.18%

VMC Vulcan Materials Company

252.86

-2.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CEMEX, S.A.B. de C.V. (CEXB.F)

Related Tickers