Cemex (CEMEXCPO)

CEMEXCPO
🏛️ México →
16.55
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 14.00 14.08 13.92 13.99 7.5M
2021-12-30 13.71 14.07 13.68 14.03 13.7M
2021-12-29 13.98 13.99 13.67 13.71 8.1M
2021-12-28 14.06 14.09 13.93 14.02 14.5M
2021-12-27 13.94 14.10 13.80 14.04 11.6M
2021-12-24 14.00 14.01 13.89 13.94 0.7M
2021-12-23 13.84 14.01 13.75 13.96 19.7M
2021-12-22 13.85 14.00 13.73 13.82 17.7M
2021-12-21 13.21 13.90 13.21 13.87 40.9M
2021-12-20 13.43 13.43 13.04 13.14 28.8M
2021-12-17 13.11 13.63 13.07 13.59 98.6M
2021-12-16 13.18 13.40 13.11 13.19 39.5M
2021-12-15 13.05 13.21 12.85 13.11 42.7M
2021-12-14 12.64 13.15 12.55 13.08 86.7M
2021-12-13 12.65 12.69 12.40 12.66 73.5M
2021-12-10 12.71 12.71 12.56 12.66 18.9M
2021-12-09 12.89 12.90 12.60 12.64 25.5M
2021-12-08 12.98 13.08 12.85 12.93 18.9M
2021-12-07 13.01 13.20 12.87 13.00 31.8M
2021-12-06 12.90 13.08 12.81 12.88 15.2M
2021-12-03 13.25 13.26 12.83 12.88 36.0M
2021-12-02 13.30 13.48 13.11 13.29 23.4M
2021-12-01 13.35 13.74 13.22 13.29 49.3M
2021-11-30 13.59 13.60 13.15 13.30 100.0M
2021-11-29 12.83 13.78 12.83 13.72 41.9M
2021-11-26 12.90 13.02 12.42 12.71 34.7M
2021-11-25 13.27 13.27 13.02 13.06 8.3M
2021-11-24 13.38 13.55 13.15 13.28 36.2M
2021-11-23 13.05 13.44 13.01 13.38 25.8M
2021-11-22 12.99 13.04 12.89 12.99 22.7M
2021-11-19 12.97 12.97 12.81 12.92 23.6M
2021-11-18 13.19 13.22 12.75 13.01 33.1M
2021-11-17 13.47 13.47 13.07 13.11 23.7M
2021-11-16 13.57 13.62 13.30 13.44 43.3M
2021-11-12 13.74 13.77 13.54 13.61 25.5M
2021-11-11 13.55 13.73 13.41 13.70 23.9M
2021-11-10 13.63 13.63 13.39 13.48 24.4M
2021-11-09 14.21 14.21 13.57 13.63 32.5M
2021-11-08 13.38 14.30 13.38 14.26 71.9M
2021-11-05 12.74 13.11 12.68 12.94 39.0M
2021-11-04 13.06 13.10 12.67 12.71 40.7M
2021-11-03 13.31 13.31 12.94 13.05 41.6M
2021-11-01 13.50 13.50 13.14 13.18 18.4M
2021-10-29 13.42 13.65 13.18 13.24 25.7M
2021-10-28 13.58 13.77 13.25 13.51 51.1M
2021-10-27 13.86 13.95 13.67 13.86 24.4M
2021-10-26 13.77 13.97 13.67 13.87 21.7M
2021-10-25 13.67 13.94 13.64 13.79 40.1M
2021-10-22 14.10 14.19 13.57 13.62 32.4M
2021-10-21 14.44 14.53 14.02 14.09 31.4M
2021-10-20 14.38 14.59 14.28 14.47 16.3M
2021-10-19 14.75 14.75 14.34 14.38 27.8M
2021-10-18 14.67 14.90 14.59 14.72 39.8M
2021-10-15 14.67 14.85 14.61 14.72 47.9M
2021-10-14 14.13 14.69 14.08 14.64 45.6M
2021-10-13 14.31 14.40 13.90 14.07 50.9M
2021-10-12 13.99 14.42 13.98 14.35 31.4M
2021-10-11 13.61 14.04 13.56 13.94 23.4M
2021-10-08 13.78 13.88 13.47 13.61 29.1M
2021-10-07 13.95 14.20 13.73 13.78 48.8M
2021-10-06 13.99 14.23 13.73 13.88 24.8M
2021-10-05 14.53 14.53 14.03 14.08 41.1M
2021-10-04 14.69 14.92 14.41 14.46 15.8M
2021-10-01 14.89 14.89 14.43 14.67 31.0M
2021-09-30 14.70 14.95 14.59 14.89 25.0M
2021-09-29 14.94 15.03 14.63 14.66 43.0M
2021-09-28 15.16 15.21 14.86 14.90 30.6M
2021-09-27 14.81 15.27 14.72 15.18 22.5M
2021-09-24 15.01 15.18 14.75 14.79 20.6M
2021-09-23 14.65 15.24 14.65 15.11 46.2M
2021-09-22 14.38 14.77 14.21 14.69 38.2M
2021-09-21 14.30 14.43 14.07 14.36 35.8M
2021-09-20 14.28 14.30 13.76 14.19 62.9M
2021-09-17 15.18 15.18 14.54 14.60 94.4M
2021-09-15 15.28 15.41 15.10 15.16 46.8M
2021-09-14 15.27 15.37 15.05 15.28 24.6M
2021-09-13 15.45 15.59 15.11 15.22 14.7M
2021-09-10 15.35 15.57 15.30 15.35 14.1M
2021-09-09 15.35 15.38 15.17 15.28 27.0M
2021-09-08 15.75 15.75 15.25 15.43 36.4M
2021-09-07 16.17 16.33 15.71 15.78 22.8M
2021-09-06 16.11 16.24 16.02 16.17 3.0M
2021-09-03 16.16 16.20 15.97 16.11 17.2M
2021-09-02 16.19 16.33 16.06 16.16 20.2M
2021-09-01 16.44 16.58 16.17 16.21 25.4M
2021-08-31 16.47 16.62 16.30 16.50 78.4M
2021-08-30 16.70 16.70 16.38 16.45 19.5M
2021-08-27 16.47 16.79 16.47 16.71 26.6M
2021-08-26 16.70 16.75 16.37 16.40 28.4M
2021-08-25 16.49 16.72 16.37 16.71 24.2M
2021-08-24 16.22 16.50 16.22 16.41 31.4M
2021-08-23 15.85 16.38 15.85 16.21 20.1M
2021-08-20 15.59 15.83 15.46 15.79 21.7M
2021-08-19 15.74 15.74 15.37 15.54 35.8M
2021-08-18 15.81 16.03 15.58 15.88 27.6M
2021-08-17 15.95 16.15 15.73 15.81 29.8M
2021-08-16 16.01 16.11 15.89 16.00 11.7M
2021-08-13 16.00 16.25 15.84 16.10 15.2M
2021-08-12 16.28 16.28 15.90 16.02 17.1M
2021-08-11 16.15 16.30 16.00 16.27 18.9M
2021-08-10 16.03 16.29 16.01 16.04 16.4M
2021-08-09 16.02 16.10 15.77 15.99 22.5M
2021-08-06 16.10 16.29 15.91 16.02 20.8M
2021-08-05 16.40 16.40 16.02 16.08 25.9M
2021-08-04 16.41 16.49 16.22 16.32 16.6M
2021-08-03 16.10 16.56 16.00 16.50 17.9M
2021-08-02 16.35 16.62 16.05 16.10 24.0M
2021-07-30 16.91 16.91 16.15 16.24 54.8M
2021-07-29 17.00 17.15 16.63 16.97 37.4M
2021-07-28 16.15 16.84 16.00 16.76 30.6M
2021-07-27 16.49 16.49 15.83 16.08 34.2M
2021-07-26 16.31 16.51 16.21 16.47 13.5M
2021-07-23 16.41 16.55 16.10 16.30 7.6M
2021-07-22 16.53 16.71 16.20 16.32 13.6M
2021-07-21 15.90 16.70 15.90 16.55 24.8M
2021-07-20 15.48 16.00 15.39 15.88 32.0M
2021-07-19 15.61 15.61 14.74 15.37 50.6M
2021-07-16 15.98 16.09 15.48 15.71 27.1M
2021-07-15 15.69 16.16 15.58 15.98 19.9M
2021-07-14 16.02 16.22 15.62 15.66 34.7M
2021-07-13 16.57 16.67 15.83 15.93 25.5M
2021-07-12 16.66 16.66 16.44 16.58 7.0M
2021-07-09 16.32 16.72 16.32 16.71 13.8M
2021-07-08 16.39 16.49 16.10 16.28 18.2M
2021-07-07 16.34 16.66 16.34 16.58 17.1M
2021-07-06 16.54 16.59 16.01 16.34 23.2M
2021-07-05 16.47 16.57 16.42 16.48 1.8M
2021-07-02 16.69 16.69 16.41 16.47 16.7M
2021-07-01 16.94 16.94 16.63 16.75 16.9M
2021-06-30 16.69 16.96 16.65 16.82 25.8M
2021-06-29 17.00 17.11 16.70 16.74 18.6M
2021-06-28 17.30 17.45 16.87 17.02 12.1M
2021-06-25 17.17 17.88 17.11 17.26 30.9M
2021-06-24 16.50 17.29 16.31 17.18 53.2M
2021-06-23 15.95 16.27 15.94 16.14 32.9M
2021-06-22 15.95 16.03 15.81 15.94 19.1M
2021-06-21 15.54 16.03 15.54 15.93 13.7M
2021-06-18 15.57 15.81 15.38 15.54 93.5M
2021-06-17 16.29 16.29 15.21 15.65 57.0M
2021-06-16 16.15 16.26 15.35 16.21 25.9M
2021-06-15 16.24 16.24 16.01 16.15 25.2M
2021-06-14 16.60 16.60 16.05 16.10 15.0M
2021-06-11 16.51 16.69 16.38 16.62 12.2M
2021-06-10 16.74 16.85 16.39 16.42 16.1M
2021-06-09 16.86 16.86 16.55 16.63 20.5M
2021-06-08 16.85 16.97 16.50 16.88 19.5M
2021-06-07 16.44 17.13 16.44 16.85 35.8M
2021-06-04 16.62 16.65 16.25 16.37 17.3M
2021-06-03 16.73 16.73 16.38 16.56 28.9M
2021-06-02 17.65 17.73 16.67 16.73 35.9M
2021-06-01 16.89 17.68 16.79 17.64 39.5M
2021-05-31 16.42 17.10 16.35 16.81 9.1M
2021-05-28 16.31 16.49 16.01 16.47 19.9M
2021-05-27 16.07 16.46 16.07 16.21 118.8M
2021-05-26 15.95 16.18 15.89 15.97 18.1M
2021-05-25 16.65 16.65 15.85 15.90 18.4M
2021-05-24 16.50 16.75 16.50 16.59 11.2M
2021-05-21 16.72 16.89 16.26 16.54 15.6M
2021-05-20 16.33 16.68 16.18 16.63 48.5M
2021-05-19 16.51 16.57 15.75 16.27 31.0M
2021-05-18 16.90 16.92 16.56 16.61 17.1M
2021-05-17 16.59 16.89 16.41 16.87 12.4M
2021-05-14 16.24 16.65 16.21 16.62 16.2M
2021-05-13 15.99 16.46 15.96 16.14 22.9M
2021-05-12 17.12 17.15 15.90 15.93 26.4M
2021-05-11 16.75 17.12 16.51 17.10 24.1M
2021-05-10 17.15 17.48 16.81 16.88 17.7M
2021-05-07 17.30 17.30 16.91 17.13 15.8M
2021-05-06 16.99 17.30 16.82 17.24 43.6M
2021-05-05 16.59 17.32 16.59 16.86 22.7M
2021-05-04 16.43 16.64 16.31 16.60 29.8M
2021-05-03 16.24 16.49 16.09 16.42 22.4M
2021-04-30 16.15 16.20 15.70 16.09 66.5M
2021-04-29 15.64 16.54 15.63 16.14 36.2M
2021-04-28 15.38 15.58 15.21 15.25 15.8M
2021-04-27 15.27 15.90 15.27 15.40 28.9M
2021-04-26 15.10 15.55 15.10 15.20 16.8M
2021-04-23 14.72 15.15 14.62 15.07 17.6M
2021-04-22 14.88 14.95 14.60 14.70 18.6M
2021-04-21 14.72 14.94 14.51 14.85 18.1M
2021-04-20 14.60 14.81 14.28 14.71 28.2M
2021-04-19 15.03 15.04 14.53 14.56 17.3M
2021-04-16 14.94 15.20 14.93 15.04 20.4M
2021-04-15 14.64 15.13 14.50 14.97 33.4M
2021-04-14 14.03 14.74 14.02 14.69 36.3M
2021-04-13 14.20 14.20 13.76 13.96 43.3M
2021-04-12 14.39 14.43 14.10 14.20 18.0M
2021-04-09 14.38 14.50 14.25 14.42 15.8M
2021-04-08 14.50 14.57 14.25 14.38 22.0M
2021-04-07 14.11 14.65 14.11 14.44 24.1M
2021-04-06 14.60 14.60 14.12 14.17 18.1M
2021-04-05 14.50 14.75 14.14 14.66 30.8M
2021-03-31 14.83 15.09 14.19 14.42 57.5M
2021-03-30 13.92 14.97 13.92 14.90 42.4M
2021-03-29 13.86 14.05 13.61 13.93 22.1M
2021-03-26 13.63 13.90 13.43 13.83 24.5M
2021-03-25 13.39 13.62 12.85 13.57 33.4M
2021-03-24 13.35 13.66 13.30 13.44 24.4M
2021-03-23 13.84 13.86 13.22 13.26 20.8M
2021-03-22 13.89 14.04 13.70 13.82 17.6M
2021-03-19 14.18 14.20 13.81 13.89 87.2M
2021-03-18 14.60 14.61 14.14 14.18 24.7M
2021-03-17 14.68 14.81 14.44 14.56 18.1M
2021-03-16 15.01 15.01 14.24 14.68 45.4M
2021-03-12 15.28 15.75 14.91 15.10 35.5M
2021-03-11 14.65 15.34 14.65 15.20 35.3M
2021-03-10 14.95 14.97 14.43 14.61 29.0M
2021-03-09 15.01 15.09 14.71 14.91 45.4M
2021-03-08 14.69 15.10 14.54 14.91 42.7M
2021-03-05 14.46 14.66 13.68 14.63 45.5M
2021-03-04 15.16 15.39 14.06 14.34 43.0M
2021-03-03 14.53 15.39 14.48 15.18 62.9M
2021-03-02 14.09 14.55 14.09 14.37 37.9M
2021-03-01 13.88 14.27 13.85 14.07 21.0M
2021-02-26 13.62 14.11 13.38 13.94 104.5M
2021-02-25 14.05 14.42 13.56 13.66 48.1M
2021-02-24 13.30 14.13 13.18 14.01 49.7M
2021-02-23 13.01 13.35 12.62 13.29 34.1M
2021-02-22 12.98 13.19 12.85 13.09 32.2M
2021-02-19 12.48 13.04 12.48 12.93 20.9M
2021-02-18 12.92 12.92 12.28 12.41 56.3M
2021-02-17 13.11 13.19 12.73 12.93 34.2M
2021-02-16 13.25 13.62 13.01 13.10 39.8M
2021-02-15 13.32 13.32 13.07 13.10 2.4M
2021-02-12 13.22 13.34 13.01 13.27 22.9M
2021-02-11 12.99 13.51 12.82 13.27 40.6M
2021-02-10 12.87 12.91 12.58 12.74 14.1M
2021-02-09 12.87 12.98 12.77 12.80 11.5M
2021-02-08 12.95 13.13 12.75 12.87 25.1M
2021-02-05 13.02 13.02 12.75 12.91 13.4M
2021-02-04 12.95 13.10 12.81 13.01 42.9M
2021-02-03 12.63 12.95 12.46 12.89 40.3M
2021-02-02 11.80 12.73 11.80 12.52 49.6M
2021-01-29 12.17 12.17 11.71 11.76 85.2M
2021-01-28 11.94 12.27 11.74 12.17 35.9M
2021-01-27 12.27 12.31 11.79 11.84 61.1M
2021-01-26 12.40 12.46 12.25 12.38 52.9M
2021-01-25 12.44 12.47 12.02 12.43 34.4M
2021-01-22 12.63 12.73 12.21 12.34 36.9M
2021-01-21 13.10 13.10 12.62 12.71 43.9M
2021-01-20 13.10 13.10 12.91 13.04 41.1M
2021-01-19 12.70 13.19 12.59 13.07 39.9M
2021-01-18 12.66 12.75 12.44 12.67 7.8M
2021-01-15 12.13 12.72 12.08 12.66 31.3M
2021-01-14 11.47 12.25 11.46 12.17 34.7M
2021-01-13 11.60 11.64 11.38 11.41 38.6M
2021-01-12 11.42 11.79 11.33 11.54 27.2M
2021-01-11 11.54 11.55 11.28 11.36 31.7M
2021-01-08 11.72 11.73 11.52 11.57 147.6M
2021-01-07 11.61 11.71 11.51 11.65 45.8M
2021-01-06 10.71 11.76 10.71 11.55 71.6M
2021-01-05 10.38 10.68 10.30 10.66 22.9M
2021-01-04 10.32 10.52 10.27 10.39 15.2M