Deutsche Märkte öffnen in 28 Minuten

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

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
5,28-0,07 (-1,31%)
Börsenschluss: 04:00PM EST
5,25 -0,03 (-0,57%)
Nachbörse: 07:54PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 20235,345,405,235,285,286.058.200
06. Feb. 20235,355,385,315,355,352.525.800
03. Feb. 20235,375,535,345,435,435.347.700
02. Feb. 20235,555,675,495,525,5210.893.800
01. Feb. 20235,345,525,315,515,515.064.100
31. Jan. 20235,305,355,285,345,346.805.700
30. Jan. 20235,325,355,245,295,295.408.900
27. Jan. 20235,355,405,275,375,375.857.700
26. Jan. 20235,155,325,085,325,326.606.600
25. Jan. 20234,995,084,955,085,082.827.500
24. Jan. 20234,955,074,915,025,022.267.100
23. Jan. 20234,995,064,984,994,993.059.200
20. Jan. 20234,875,004,834,994,994.886.800
19. Jan. 20234,884,954,814,854,854.009.500
18. Jan. 20235,025,084,884,884,883.899.000
17. Jan. 20235,005,024,914,994,994.936.500
13. Jan. 20235,005,044,934,984,985.613.500
12. Jan. 20234,985,164,965,045,0410.246.300
11. Jan. 20234,544,944,514,944,9412.590.100
10. Jan. 20234,444,524,434,514,517.592.200
09. Jan. 20234,614,714,474,484,488.540.300
06. Jan. 20234,454,624,414,594,594.493.100
05. Jan. 20234,334,464,314,394,393.423.900
04. Jan. 20234,184,434,154,384,385.794.300
03. Jan. 20234,164,194,084,124,122.342.900
30. Dez. 20224,104,144,034,054,053.842.300
29. Dez. 20224,124,214,114,154,152.232.200
28. Dez. 20224,154,214,104,114,112.250.800
27. Dez. 20224,224,284,144,164,163.043.000
23. Dez. 20224,114,264,114,244,242.995.700
22. Dez. 20224,144,174,064,134,132.052.700
21. Dez. 20224,124,204,094,194,192.561.200
20. Dez. 20224,074,124,044,084,082.612.800
19. Dez. 20224,034,104,014,064,063.326.700
16. Dez. 20224,004,073,984,034,038.514.800
15. Dez. 20224,084,144,014,024,025.264.900
14. Dez. 20224,154,214,124,184,189.048.300
13. Dez. 20224,334,354,154,184,189.665.700
12. Dez. 20224,154,174,064,144,144.072.100
09. Dez. 20224,214,264,164,174,173.151.000
08. Dez. 20224,194,294,194,214,214.812.100
07. Dez. 20224,224,324,184,204,202.738.100
06. Dez. 20224,234,284,174,244,246.162.200
05. Dez. 20224,344,354,184,194,193.162.500
02. Dez. 20224,424,484,374,384,382.477.800
01. Dez. 20224,574,614,494,494,494.533.400
30. Nov. 20224,404,584,354,574,574.649.000
29. Nov. 20224,464,514,394,394,391.978.000
28. Nov. 20224,504,554,414,434,433.048.000
25. Nov. 20224,544,584,524,544,541.050.400
23. Nov. 20224,464,614,414,574,574.099.800
22. Nov. 20224,454,494,414,474,471.603.900
21. Nov. 20224,434,464,374,404,401.655.400
18. Nov. 20224,554,554,474,504,502.149.100
17. Nov. 20224,464,534,454,504,506.641.900
16. Nov. 20224,464,604,444,594,595.424.100
15. Nov. 20224,604,644,464,494,495.349.100
14. Nov. 20224,554,564,474,484,487.726.500
11. Nov. 20224,424,604,374,574,576.482.500
10. Nov. 20224,224,424,124,384,384.969.900
09. Nov. 20224,054,124,024,024,022.893.200
08. Nov. 20224,064,174,014,104,104.294.000
07. Nov. 20224,084,104,014,034,033.527.600
04. Nov. 20223,834,043,834,044,044.101.600
03. Nov. 20223,693,783,623,743,745.473.400
02. Nov. 20223,903,923,693,713,713.029.800
01. Nov. 20223,923,993,813,933,934.583.200
31. Okt. 20223,663,883,663,863,865.938.500
28. Okt. 20223,503,763,503,763,763.983.000
27. Okt. 20223,503,683,403,533,5310.732.000
26. Okt. 20223,603,713,603,703,704.622.000
25. Okt. 20223,483,653,473,613,614.749.000
24. Okt. 20223,503,533,443,523,523.123.000
21. Okt. 20223,363,513,343,503,503.042.400
20. Okt. 20223,363,473,353,383,382.675.300
19. Okt. 20223,423,473,333,353,353.694.300
18. Okt. 20223,553,573,433,463,464.200.800
17. Okt. 20223,273,493,273,443,445.954.300
14. Okt. 20223,353,393,203,203,205.106.400
13. Okt. 20223,313,453,263,353,358.676.000
12. Okt. 20223,373,443,313,393,393.469.600
11. Okt. 20223,403,443,343,383,385.411.100
10. Okt. 20223,553,563,433,433,432.350.500
07. Okt. 20223,553,613,513,543,542.608.300
06. Okt. 20223,583,663,563,593,591.951.400
05. Okt. 20223,653,683,573,613,613.085.900
04. Okt. 20223,563,733,523,733,735.032.400
03. Okt. 20223,443,543,383,483,483.888.900
30. Sept. 20223,423,463,373,433,433.461.200
29. Sept. 20223,343,413,273,403,404.150.000
28. Sept. 20223,283,413,273,403,405.061.000
27. Sept. 20223,343,413,243,283,285.126.500
26. Sept. 20223,403,463,283,303,304.544.800
23. Sept. 20223,443,473,353,443,443.222.400
22. Sept. 20223,573,613,463,503,504.352.800
21. Sept. 20223,643,713,573,603,604.177.100
20. Sept. 20223,643,663,523,563,564.401.800
19. Sept. 20223,603,733,603,713,713.577.700
16. Sept. 20223,633,643,553,643,643.744.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...