Deutsche Märkte öffnen in 5 Stunden 41 Minuten

CEMEX, S.A.B. de C.V. (CX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
7,64-0,04 (-0,52%)
Börsenschluss: 04:00PM EST
7,65 +0,01 (+0,13%)
Nachbörse: 08:00PM EST
Zeitraum:
28. Feb. 2023 - 29. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Feb. 20247,817,927,637,647,646.639.200
28. Feb. 20247,907,957,687,687,683.810.300
27. Feb. 20248,118,147,957,967,964.278.100
26. Feb. 20248,128,228,078,088,083.733.700
23. Feb. 20247,988,197,968,158,155.893.500
22. Feb. 20248,008,027,898,018,015.111.300
21. Feb. 20247,877,967,787,957,955.389.300
20. Feb. 20247,808,007,747,837,834.054.100
16. Feb. 20247,697,877,667,837,835.922.900
15. Feb. 20247,577,777,577,687,6810.169.500
14. Feb. 20247,657,707,547,577,5711.026.700
13. Feb. 20247,597,707,517,607,604.662.900
12. Feb. 20247,647,837,627,797,793.944.800
09. Feb. 20247,797,967,567,667,6610.927.400
08. Feb. 20248,638,737,757,987,9817.051.600
07. Feb. 20248,678,818,638,748,744.877.100
06. Feb. 20248,508,698,508,688,684.600.000
05. Feb. 20248,508,538,378,468,463.469.400
02. Feb. 20248,398,598,318,578,575.238.100
01. Feb. 20248,378,478,298,428,429.310.300
31. Jan. 20248,288,398,248,288,285.886.900
30. Jan. 20248,308,398,248,358,354.593.200
29. Jan. 20248,268,348,188,328,325.937.200
26. Jan. 20248,168,348,108,248,246.357.600
25. Jan. 20247,868,207,778,128,1212.027.300
24. Jan. 20247,647,807,587,747,7410.921.200
23. Jan. 20247,477,607,417,517,515.674.600
22. Jan. 20247,477,567,397,437,433.444.200
19. Jan. 20247,427,497,317,467,464.994.000
18. Jan. 20247,497,527,337,417,413.392.400
17. Jan. 20247,347,457,257,437,435.638.100
16. Jan. 20247,787,797,377,417,418.451.300
12. Jan. 20247,807,917,767,857,854.276.100
11. Jan. 20247,867,897,757,837,834.240.400
10. Jan. 20247,767,887,687,877,875.334.900
09. Jan. 20247,727,867,727,807,804.427.700
08. Jan. 20247,657,777,637,747,744.137.200
05. Jan. 20247,377,697,377,687,684.320.300
04. Jan. 20247,357,497,347,437,432.916.400
03. Jan. 20247,497,557,387,427,424.559.500
02. Jan. 20247,697,777,577,617,614.621.100
29. Dez. 20237,907,917,747,757,754.935.700
28. Dez. 20238,048,107,787,897,896.053.500
27. Dez. 20238,128,168,078,108,102.072.500
26. Dez. 20238,198,278,098,138,133.229.000
22. Dez. 20238,108,238,078,218,215.994.800
21. Dez. 20237,988,097,858,098,093.772.500
20. Dez. 20237,958,037,837,837,836.488.700
19. Dez. 20237,928,007,907,997,994.235.100
18. Dez. 20237,837,917,777,877,874.440.600
15. Dez. 20237,867,967,777,817,817.975.200
14. Dez. 20237,437,937,437,857,8510.228.800
13. Dez. 20237,087,477,087,467,466.134.400
12. Dez. 20237,147,187,077,127,121.935.000
11. Dez. 20237,107,227,067,117,112.321.900
08. Dez. 20236,997,126,947,097,092.712.100
07. Dez. 20236,987,026,907,007,002.859.300
06. Dez. 20237,037,106,996,996,993.180.800
05. Dez. 20236,957,026,846,956,954.090.800
04. Dez. 20237,127,186,997,047,043.658.500
01. Dez. 20236,967,216,877,207,206.549.800
30. Nov. 20236,937,006,786,916,916.304.500
29. Nov. 20236,806,966,726,936,935.661.500
28. Nov. 20236,656,906,656,776,775.010.100
27. Nov. 20236,796,896,676,706,709.763.900
24. Nov. 20236,836,856,686,726,723.554.300
22. Nov. 20236,876,916,756,766,763.205.800
21. Nov. 20236,816,936,716,826,825.537.700
20. Nov. 20236,926,926,556,736,736.634.500
17. Nov. 20236,887,086,886,986,982.870.800
16. Nov. 20237,007,086,856,886,884.318.500
15. Nov. 20237,127,176,977,007,003.683.000
14. Nov. 20237,017,177,007,097,094.531.600
13. Nov. 20236,906,976,846,846,842.377.700
10. Nov. 20236,896,966,846,946,942.481.600
09. Nov. 20236,977,066,826,826,826.462.800
08. Nov. 20236,796,936,766,886,886.124.300
07. Nov. 20236,666,836,646,796,795.333.700
06. Nov. 20236,696,766,646,716,717.053.400
03. Nov. 20236,496,766,426,696,699.051.500
02. Nov. 20236,256,506,246,436,436.169.200
01. Nov. 20236,006,175,996,146,146.789.300
31. Okt. 20235,976,085,905,975,973.796.900
30. Okt. 20236,006,075,875,945,944.909.400
27. Okt. 20236,196,295,925,955,954.832.900
26. Okt. 20235,996,355,996,206,2012.657.000
25. Okt. 20235,886,065,866,006,006.252.100
24. Okt. 20236,046,065,915,945,943.089.400
23. Okt. 20235,936,045,895,945,945.931.400
20. Okt. 20235,936,075,936,006,003.507.000
19. Okt. 20236,146,196,026,036,034.097.400
18. Okt. 20236,296,316,036,096,095.154.000
17. Okt. 20236,376,426,296,376,374.343.900
16. Okt. 20236,266,646,226,456,457.729.000
13. Okt. 20236,226,306,126,166,164.145.200
12. Okt. 20236,336,426,106,176,177.205.000
11. Okt. 20236,146,436,116,416,4112.953.400
10. Okt. 20235,986,125,896,076,079.891.900
09. Okt. 20235,765,925,675,895,899.504.300
06. Okt. 20235,846,015,815,815,8114.685.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...