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

Cemex SAB de CV (CEXB.HA)

Compare
0.5950
-0.0100
(-1.65%)
At close: February 21 at 5:25:12 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.61500.61500.59500.59500.5950-
Feb 20, 20250.61500.61500.60500.60500.6050-
Feb 19, 20250.62000.62000.59500.59500.5950-
Feb 18, 20250.63000.63000.61000.61000.6100-
Feb 17, 20250.61500.61500.61000.61000.6100-
Feb 14, 20250.61000.61000.59500.59500.5950-
Feb 13, 20250.61000.61000.61000.61000.6100-
Feb 12, 20250.62500.62500.59000.59000.5900-
Feb 11, 20250.62500.64500.62500.64500.64504,600
Feb 10, 20250.63500.63500.63500.63500.6350-
Feb 7, 20250.68500.68500.63000.63000.6300150
Feb 6, 20250.56000.56000.56000.56000.5600-
Feb 5, 20250.57000.57000.54000.54000.5400-
Feb 4, 20250.57000.57000.54000.54000.5400-
Feb 3, 20250.55500.58500.55500.57500.57504,200
Jan 31, 20250.56500.57000.56500.57000.5700-
Jan 30, 20250.55500.58000.55500.58000.5800-
Jan 29, 20250.56000.57500.56000.57500.57503,000
Jan 28, 20250.55000.56000.55000.56000.5600-
Jan 27, 20250.55000.55000.55000.55000.5500-
Jan 24, 20250.54000.55500.54000.55500.5550-
Jan 23, 20250.52500.54000.52500.54000.5400-
Jan 22, 20250.51500.53000.51500.53000.5300-
Jan 21, 20250.50500.51500.50500.51500.5150-
Jan 20, 20250.50500.53000.50500.51500.515060
Jan 17, 20250.51500.53000.51500.53000.5300-
Jan 16, 20250.52500.55000.52500.52500.52502,000
Jan 15, 20250.51000.52500.51000.52500.5250-
Jan 14, 20250.51000.52000.51000.52000.5200-
Jan 13, 20250.53000.53000.52500.52500.5250-
Jan 10, 20250.52500.54000.52500.54000.5400-
Jan 9, 20250.53500.55000.53500.55000.5500-
Jan 8, 20250.53500.54000.53500.54000.5400-
Jan 7, 20250.53500.56000.53500.53500.535050
Jan 6, 20250.53500.55500.53500.55500.5550-
Jan 3, 20250.54000.54000.53000.53000.5300-
Jan 2, 20250.53000.55000.53000.55000.5500-
Dec 30, 20240.52500.52500.52500.52500.5250-
Dec 27, 20240.53000.54000.53000.54000.5400-
Dec 23, 20240.52500.52500.52500.52500.5250-
Dec 20, 20240.52500.53500.52500.53500.5350-
Dec 19, 20240.52500.53000.52500.53000.5300-
Dec 18, 20240.52000.53000.52000.53000.5300-
Dec 17, 20240.51500.52000.51500.52000.5200-
Dec 16, 20240.52000.52500.52000.52500.5250-
Dec 13, 20240.51500.52500.51500.52500.5250-
Dec 12, 20240.51500.51500.50500.50500.5050-
Dec 11, 20240.53000.53000.52000.52000.5200-
Dec 10, 20240.54000.54000.53500.53500.5350-
Dec 9, 20240.53500.55000.53500.55000.5500-
Dec 6, 20240.54000.54500.54000.54500.5450-
Dec 5, 20240.53500.53500.53500.53500.5350-
Dec 4, 20240.53000.55000.53000.55000.5500-
Dec 3, 20240.53000.53500.53000.53500.5350150
Dec 2, 20240.50500.53500.50500.53500.5350-
Nov 29, 20240.50500.53000.50500.53000.5300-
Nov 28, 20240.50500.51500.50500.51500.5150-
Nov 27, 20240.50500.53000.50500.51500.5150300
Nov 26, 20240.53000.53000.51500.51500.5150-
Nov 25, 20240.52000.54500.52000.54500.5450-
Nov 22, 20240.50500.53000.50500.52500.52501,400
Nov 21, 20240.50000.52000.50000.51500.515030
Nov 20, 20240.50000.50500.50000.50500.5050-
Nov 19, 20240.51000.51000.51000.51000.5100-
Nov 18, 20240.51000.51000.51000.51000.51003,790
Nov 15, 20240.49800.49800.49800.49800.4980-
Nov 14, 20240.49400.50000.49400.50000.5000-
Nov 13, 20240.50500.50500.50000.50000.5000-
Nov 12, 20240.52000.52000.52000.52000.5200-
Nov 11, 20240.54000.54000.53500.53500.5350-
Nov 8, 20240.55000.55000.54500.54500.5450-
Nov 7, 20240.52000.55000.52000.55000.5500-
Nov 6, 20240.46800.50500.46800.50500.5050-
Nov 5, 20240.46800.47600.46800.47600.4760-
Nov 4, 20240.47200.47800.47200.47800.4780-
Nov 1, 20240.47200.47800.47200.47800.4780-
Oct 31, 20240.48000.52000.48000.52000.52001,008
Oct 30, 20240.48000.48400.48000.48400.4840-
Oct 29, 20240.49800.49800.48800.48800.4880-
Oct 28, 20240.54000.54000.50000.50000.5000-
Oct 25, 20240.54500.54500.54500.54500.5450-
Oct 24, 20240.53500.54500.53500.54500.5450-
Oct 23, 20240.53000.53500.53000.53500.5350-
Oct 22, 20240.53500.53500.53500.53500.5350-
Oct 21, 20240.54000.54000.54000.54000.5400-
Oct 18, 20240.53500.54000.53500.54000.5400-
Oct 17, 20240.53500.54000.53500.54000.5400-
Oct 16, 20240.53500.54000.53500.54000.5400-
Oct 15, 20240.54000.54000.53500.53500.5350-
Oct 14, 20240.55500.55500.55500.55500.5550-
Oct 11, 20240.55000.56000.55000.56000.5600-
Oct 10, 20240.54000.57000.54000.55000.5500300
Oct 9, 20240.54500.55000.54500.55000.5500-
Oct 8, 20240.52500.53500.52500.53500.5350-
Oct 7, 20240.53000.54000.53000.54000.5400-
Oct 4, 20240.53000.54500.53000.54500.5450-
Oct 3, 20240.52500.53000.52500.53000.5300-
Oct 2, 20240.52000.54500.52000.54500.5450-
Oct 1, 20240.53500.53500.49600.49600.49601,000
Sep 30, 20240.55000.55000.54000.54000.5400-
Sep 27, 20240.56000.56000.56000.56000.5600-
Sep 26, 20240.56000.56000.56000.56000.5600-
Sep 25, 20240.57000.57000.56500.56500.5650-
Sep 24, 20240.56500.59500.56500.57500.5750350
Sep 23, 20240.56500.56500.56500.56500.5650-
Sep 20, 20240.56000.56000.55000.55000.5500-
Sep 19, 20240.54500.56000.54500.56000.5600-
Sep 18, 20240.54000.54500.54000.54500.5450-
Sep 17, 20240.53000.54500.53000.54500.5450-
Sep 16, 20240.53000.53500.53000.53500.5350-
Sep 13, 20240.52500.54000.52500.54000.5400-
Sep 12, 20240.50500.53000.50500.53000.5300-
Sep 11, 20240.50500.50500.49800.49800.4980-
Sep 10, 20240.50000.50500.50000.50500.5050-
Sep 9, 20240.50000.51000.50000.51000.5100-
Sep 6, 20240.52000.52000.50500.50500.5050-
Sep 5, 20240.52000.52000.52000.52000.5200-
Sep 4, 20240.53000.55500.53000.53500.53501,400
Sep 3, 20240.53500.53500.53500.53500.5350-
Sep 2, 20240.53500.54500.53500.54500.5450-
Aug 30, 20240.53000.54000.53000.54000.5400-
Aug 29, 20240.52000.53000.52000.53000.5300-
Aug 28, 20240.52500.52500.52500.52500.5250-
Aug 27, 20240.54500.54500.54500.54500.5450-
Aug 26, 20240.58000.58000.57000.57000.57001,500
Aug 23, 20240.56000.58500.56000.58500.5850-
Aug 22, 20240.56500.58000.56500.58000.5800-
Aug 21, 20240.57500.57500.57500.57500.5750-
Aug 20, 20240.58500.58500.58500.58500.5850-
Aug 19, 20240.58500.58500.58500.58500.5850-
Aug 16, 20240.61000.64000.61000.64000.64001,000
Aug 15, 20240.56500.56500.56500.56500.5650-
Aug 14, 20240.56000.56000.56000.56000.5600-
Aug 13, 20240.56000.56000.56000.56000.5600-
Aug 12, 20240.57000.57000.57000.57000.5700-
Aug 9, 20240.57000.57000.57000.57000.5700-
Aug 8, 20240.55500.55500.55500.55500.5550-
Aug 7, 20240.55500.55500.55500.55500.5550-
Aug 6, 20240.54000.54000.54000.54000.5400-
Aug 5, 20240.54000.54000.54000.54000.5400-
Aug 2, 20240.56000.56000.56000.56000.5600-
Aug 1, 20240.58000.58000.58000.58000.5800-
Jul 31, 20240.56500.56500.56500.56500.5650-
Jul 30, 20240.57500.57500.57500.57500.5750-
Jul 29, 20240.58000.58000.58000.58000.5800-
Jul 26, 20240.57000.60500.57000.60500.6050300
Jul 25, 20240.56000.56000.56000.56000.5600-
Jul 24, 20240.58500.58500.58500.58500.5850-
Jul 23, 20240.57500.57500.57500.57500.5750-
Jul 22, 20240.56000.56000.56000.56000.5600-
Jul 19, 20240.57000.57000.57000.57000.5700-
Jul 18, 20240.58000.58000.58000.58000.5800-
Jul 17, 20240.61500.61500.61500.61500.6150-
Jul 16, 20240.60000.60000.60000.60000.6000-
Jul 15, 20240.61500.61500.61500.61500.6150-
Jul 12, 20240.61500.61500.61500.61500.6150-
Jul 11, 20240.60500.60500.60500.60500.6050-
Jul 10, 20240.56500.56500.56500.56500.5650-
Jul 9, 20240.56500.56500.56500.56500.5650-
Jul 8, 20240.56000.56000.56000.56000.5600-
Jul 5, 20240.56000.56000.56000.56000.5600-
Jul 4, 20240.56000.57500.56000.57500.5750400
Jul 3, 20240.56000.56000.56000.56000.5600-
Jul 2, 20240.57000.57000.57000.57000.5700-
Jul 1, 20240.58000.58000.58000.58000.5800-
Jun 28, 20240.58000.58000.58000.58000.5800-
Jun 27, 20240.58000.58000.58000.58000.5800-
Jun 26, 20240.58000.58000.58000.58000.5800-
Jun 25, 20240.58500.58500.58500.58500.5850-
Jun 24, 20240.57500.57500.57500.57500.5750-
Jun 21, 20240.58500.58500.58500.58500.5850-
Jun 20, 20240.59000.59000.59000.59000.5900-
Jun 19, 20240.59000.59000.59000.59000.5900-
Jun 18, 20240.59000.59000.59000.59000.5900-
Jun 17, 2024 0.0059 Dividend
Jun 17, 20240.58500.58500.58500.58500.5850-
Jun 14, 20240.60000.60000.60000.60000.5938-
Jun 13, 20240.59500.59500.59500.59500.5889-
Jun 12, 20240.58500.58500.58500.58500.5790-
Jun 11, 20240.60000.60000.60000.60000.5938-
Jun 10, 20240.60000.60000.60000.60000.5938-
Jun 7, 20240.62000.62000.62000.62000.6136-
Jun 6, 20240.64000.64000.64000.64000.6334-
Jun 5, 20240.62500.62500.62500.62500.6185-
Jun 4, 20240.61500.61500.61500.61500.6086-
Jun 3, 20240.67500.67500.67500.67500.6680-
May 31, 20240.69000.69000.69000.69000.6829-
May 30, 20240.67500.67500.67500.67500.6680-
May 29, 20240.68500.68500.68500.68500.6779-
May 28, 20240.68500.68500.68500.68500.6779-
May 27, 20240.68500.68500.68500.68500.6779-
May 24, 20240.69000.69000.69000.69000.6829-
May 23, 20240.68500.68500.68500.68500.6779-
May 22, 20240.70000.70000.70000.70000.6928-
May 21, 20240.70500.70500.70500.70500.6977-
May 20, 20240.70000.70000.70000.70000.6928-
May 17, 20240.70500.70500.70500.70500.6977-
May 16, 20240.71000.71000.71000.71000.7027-
May 15, 20240.71000.74000.71000.74000.7324500
May 14, 20240.72000.72000.72000.72000.7126-
May 13, 20240.72000.72000.72000.72000.7126-
May 10, 20240.71500.71500.71500.71500.7076-
May 9, 20240.70500.70500.70500.70500.6977-
May 8, 20240.71000.71000.71000.71000.7027-
May 7, 20240.72000.72000.72000.72000.7126-
May 6, 20240.73000.73000.73000.73000.7225-
May 3, 20240.71500.71500.71500.71500.7076-
May 2, 20240.73000.73000.73000.73000.7225-
Apr 30, 20240.74000.74000.74000.74000.7324-
Apr 29, 20240.75000.75000.75000.75000.7422-
Apr 26, 20240.74500.74500.74500.74500.7373-
Apr 25, 20240.73500.73500.73500.73500.7274-
Apr 24, 20240.75500.75500.75500.75500.7472-
Apr 23, 20240.75500.75500.75500.75500.7472-
Apr 22, 20240.73500.73500.73500.73500.7274-
Apr 19, 20240.73000.73000.73000.73000.7225-
Apr 18, 20240.75000.75000.75000.75000.7422-
Apr 17, 20240.77500.77500.77500.77500.7670-
Apr 16, 20240.77000.77000.77000.77000.7620-
Apr 15, 20240.78500.78500.78500.78500.7769-
Apr 12, 20240.79500.81000.79500.81000.8016130
Apr 11, 20240.78500.78500.78500.78500.7769-
Apr 10, 20240.79000.79000.79000.79000.7818-
Apr 9, 20240.80500.80500.80500.80500.7967-
Apr 8, 20240.79500.79500.79500.79500.7868-
Apr 5, 20240.80500.80500.80500.80500.7967-
Apr 4, 20240.82500.82500.82500.82500.8165-
Apr 3, 20240.82000.82000.82000.82000.8115-
Apr 2, 20240.82500.82500.82500.82500.8165-
Mar 28, 20240.80000.80000.80000.80000.7917-
Mar 27, 20240.79500.79500.79500.79500.7868-
Mar 26, 20240.78000.78000.78000.78000.7719-
Mar 25, 20240.77500.77500.77500.77500.7670-
Mar 22, 20240.76500.76500.76500.76500.7571-
Mar 21, 20240.75500.75500.75500.75500.7472-
Mar 20, 20240.74500.74500.74500.74500.7373-
Mar 19, 20240.75500.75500.75500.75500.7472-
Mar 18, 20240.76000.76000.76000.76000.7521-
Mar 15, 20240.75500.75500.75500.75500.7472-
Mar 14, 20240.72500.72500.72500.72500.7175-
Mar 13, 20240.72000.72000.72000.72000.7126-
Mar 12, 20240.72500.72500.72500.72500.7175-
Mar 11, 20240.71000.71000.71000.71000.7027-
Mar 8, 20240.71000.71000.71000.71000.7027-
Mar 7, 20240.70500.70500.70500.70500.6977-
Mar 6, 20240.69500.69500.69500.69500.6878-
Mar 5, 20240.70000.70000.70000.70000.6928-
Mar 4, 20240.71000.71000.71000.71000.7027-
Mar 1, 20240.69000.72500.69000.72500.7175130
Feb 29, 20240.69500.69500.69500.69500.6878-
Feb 28, 20240.73000.73000.72500.72500.717530
Feb 27, 20240.73000.73000.73000.73000.7225-
Feb 26, 20240.73500.73500.73500.73500.7274-
Feb 23, 20240.72500.72500.72500.72500.7175-
Feb 22, 20240.71500.71500.71500.71500.7076-
Feb 21, 20240.71000.71000.71000.71000.7027-