XNYS
Datos históricos de CEMEX, S.A.B. de C.V.
CEMEX, S.A.B. de C.V. · CX
$9.56
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:51 UTC
- Variación en el periodo
- +4.48%
- Máximo
- US$13.67
- 6 de mayo de 2026
- Mínimo
- US$9.08
- 10 de octubre de 2025
- Volumen medio diario
- 6.73 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.61 | 9.62 | 9.42 | 9.56 | 0.00% | 4.01 M |
| 8 oct 2026 | 9.53 | 9.61 | 9.44 | 9.56 | −0.31% | 3.99 M |
| 7 oct 2026 | 9.80 | 9.85 | 9.53 | 9.59 | −3.33% | 6.59 M |
| 6 oct 2026 | 9.57 | 10.05 | 9.57 | 9.92 | +3.98% | 13.02 M |
| 5 oct 2026 | 9.52 | 9.61 | 9.37 | 9.54 | +0.10% | 3.75 M |
| 2 oct 2026 | 9.46 | 9.63 | 9.36 | 9.53 | +1.38% | 6.56 M |
| 1 oct 2026 | 9.40 | 9.47 | 9.30 | 9.40 | −1.16% | 3.76 M |
| 30 sep 2026 | 9.66 | 9.71 | 9.51 | 9.51 | −1.45% | 3.99 M |
| 29 sep 2026 | 9.53 | 9.68 | 9.49 | 9.65 | +1.26% | 5.93 M |
| 28 sep 2026 | 9.79 | 9.79 | 9.47 | 9.53 | −1.85% | 13.42 M |
| 25 sep 2026 | 9.52 | 9.82 | 9.49 | 9.71 | +2.10% | 7.39 M |
| 24 sep 2026 | 9.71 | 9.79 | 9.49 | 9.51 | −2.56% | 9.08 M |
| 23 sep 2026 | 10.12 | 10.13 | 9.76 | 9.76 | −4.69% | 10.65 M |
| 22 sep 2026 | 10.09 | 10.27 | 9.98 | 10.24 | +2.20% | 13.13 M |
| 21 sep 2026 | 10.18 | 10.22 | 9.99 | 10.02 | −0.40% | 7.93 M |
| 18 sep 2026 | 10.14 | 10.20 | 10.02 | 10.06 | −1.28% | 6.29 M |
| 17 sep 2026 | 10.32 | 10.34 | 10.15 | 10.19 | +0.30% | 3.66 M |
| 16 sep 2026 | 10.25 | 10.32 | 10.01 | 10.16 | −0.29% | 3.74 M |
| 15 sep 2026 | 10.38 | 10.44 | 10.15 | 10.19 | −2.49% | 11.19 M |
| 14 sep 2026 | 10.51 | 10.51 | 10.33 | 10.45 | −2.25% | 10.95 M |
| 11 sep 2026 | 10.86 | 10.86 | 10.63 | 10.69 | +0.28% | 3.7 M |
| 10 sep 2026 | 10.68 | 10.83 | 10.56 | 10.66 | −1.75% | 9.2 M |
| 9 sep 2026 | 10.96 | 11.03 | 10.85 | 10.85 | −1.09% | 4.88 M |
| 8 sep 2026 | 11.10 | 11.20 | 10.91 | 10.97 | −0.54% | 6.31 M |
| 4 sep 2026 | 10.78 | 11.09 | 10.78 | 11.03 | +1.47% | 3.84 M |
| 3 sep 2026 | 10.67 | 10.91 | 10.58 | 10.87 | +2.74% | 4.7 M |
| 2 sep 2026 | 10.49 | 10.68 | 10.47 | 10.58 | +1.24% | 3.51 M |
| 1 sep 2026 | 10.71 | 10.77 | 10.41 | 10.45 | −2.70% | 4.17 M |
| 31 ago 2026 | 10.81 | 10.90 | 10.72 | 10.74 | −1.20% | 3.24 M |
| 28 ago 2026 | 10.98 | 10.98 | 10.74 | 10.87 | −0.55% | 3.41 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.