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
2022-12-30 8.07 8.11 7.83 7.88 27.6M
2022-12-29 8.01 8.21 8.01 8.12 14.0M
2022-12-28 8.19 8.23 7.99 8.03 13.7M
2022-12-27 8.14 8.37 8.12 8.20 8.8M
2022-12-26 8.24 8.31 8.16 8.18 2.3M
2022-12-23 8.16 8.31 8.10 8.26 19.8M
2022-12-22 8.24 8.24 8.02 8.13 12.9M
2022-12-21 8.19 8.33 8.12 8.22 11.2M
2022-12-20 8.08 8.17 8.04 8.14 14.2M
2022-12-19 8.08 8.17 7.97 8.08 12.6M
2022-12-16 7.99 8.09 7.95 8.06 55.7M
2022-12-15 8.20 8.21 7.92 7.99 59.8M
2022-12-14 8.31 8.35 8.17 8.25 25.5M
2022-12-13 8.51 8.63 8.17 8.24 45.1M
2022-12-09 8.39 8.44 8.30 8.33 15.6M
2022-12-08 8.39 8.47 8.26 8.32 22.1M
2022-12-07 8.45 8.55 8.29 8.33 18.4M
2022-12-06 8.30 8.53 8.30 8.45 32.2M
2022-12-05 8.52 8.58 8.29 8.32 11.0M
2022-12-02 8.67 8.68 8.49 8.50 15.2M
2022-12-01 8.81 8.87 8.66 8.71 27.0M
2022-11-30 8.47 8.91 8.44 8.85 81.3M
2022-11-29 8.59 8.69 8.44 8.46 26.2M
2022-11-28 8.75 8.85 8.55 8.60 20.0M
2022-11-25 9.00 9.00 8.72 8.75 11.2M
2022-11-24 8.93 9.00 8.91 8.97 3.4M
2022-11-23 8.70 8.97 8.59 8.93 36.6M
2022-11-22 8.71 8.79 8.60 8.71 28.3M
2022-11-18 8.83 8.89 8.71 8.76 16.2M
2022-11-17 8.83 8.84 8.70 8.79 31.5M
2022-11-16 8.69 8.92 8.63 8.89 36.8M
2022-11-15 8.85 9.03 8.67 8.74 24.5M
2022-11-14 8.90 8.90 8.70 8.75 30.9M
2022-11-11 8.53 9.00 8.52 8.98 37.9M
2022-11-10 8.07 8.57 8.06 8.49 28.7M
2022-11-09 7.99 8.10 7.92 7.94 30.9M
2022-11-08 7.90 8.14 7.86 8.05 31.9M
2022-11-07 7.90 8.03 7.85 7.90 33.4M
2022-11-04 7.45 7.93 7.45 7.89 22.8M
2022-11-03 7.60 7.60 7.25 7.43 52.7M
2022-11-01 7.70 7.95 7.57 7.80 34.7M
2022-10-31 7.44 7.73 7.36 7.70 33.5M
2022-10-28 7.04 7.46 6.97 7.44 24.5M
2022-10-27 7.37 7.45 6.83 7.03 42.3M
2022-10-26 7.28 7.45 7.20 7.43 32.3M
2022-10-25 7.05 7.32 7.03 7.29 38.4M
2022-10-24 7.05 7.09 6.93 7.06 17.3M
2022-10-21 6.79 7.03 6.75 7.01 17.0M
2022-10-20 6.85 6.98 6.75 6.79 30.2M
2022-10-19 6.96 7.02 6.75 6.80 24.8M
2022-10-18 7.01 7.14 6.91 6.99 26.0M
2022-10-17 6.60 6.99 6.60 6.91 23.9M
2022-10-14 6.78 6.81 6.48 6.52 24.2M
2022-10-13 6.79 6.91 6.61 6.75 32.3M
2022-10-12 6.83 6.93 6.71 6.85 25.7M
2022-10-11 6.91 6.96 6.72 6.82 25.1M
2022-10-10 7.11 7.14 6.89 6.91 13.8M
2022-10-07 7.27 7.30 7.09 7.12 18.5M
2022-10-06 7.29 7.41 7.20 7.31 20.8M
2022-10-05 7.35 7.42 7.23 7.30 18.3M
2022-10-04 7.05 7.48 7.05 7.46 29.7M
2022-10-03 6.97 7.09 6.83 7.00 14.2M
2022-09-30 6.85 6.99 6.82 6.94 37.5M
2022-09-29 6.79 6.92 6.61 6.87 27.3M
2022-09-28 6.74 6.91 6.69 6.85 31.2M
2022-09-27 6.83 6.94 6.63 6.74 25.5M
2022-09-26 6.96 7.03 6.75 6.78 16.3M
2022-09-23 6.99 7.00 6.80 6.97 33.9M
2022-09-22 7.16 7.21 6.95 7.05 26.1M
2022-09-21 7.14 7.37 7.13 7.19 38.7M
2022-09-20 7.39 7.39 7.08 7.13 33.5M
2022-09-19 7.29 7.40 7.17 7.36 30.5M
2022-09-15 7.59 7.74 7.21 7.26 88.4M
2022-09-14 7.77 7.77 7.53 7.56 28.2M
2022-09-13 7.88 7.93 7.68 7.72 11.1M
2022-09-12 7.91 8.05 7.90 8.00 11.3M
2022-09-09 7.71 7.92 7.71 7.88 10.7M
2022-09-08 7.73 7.73 7.51 7.67 20.1M
2022-09-07 7.60 7.76 7.52 7.73 21.8M
2022-09-06 7.75 7.87 7.58 7.63 12.9M
2022-09-05 7.84 7.91 7.69 7.71 1.0M
2022-09-02 7.72 7.93 7.65 7.80 19.4M
2022-09-01 7.45 7.74 7.29 7.66 34.9M
2022-08-31 7.73 7.84 7.43 7.47 69.6M
2022-08-30 7.87 7.95 7.66 7.71 19.7M
2022-08-29 8.09 8.09 7.80 7.82 26.3M
2022-08-26 8.37 8.46 8.00 8.09 17.1M
2022-08-25 8.30 8.41 8.23 8.37 10.0M
2022-08-24 8.37 8.42 8.20 8.23 9.9M
2022-08-23 8.42 8.47 8.23 8.38 24.4M
2022-08-22 8.61 8.61 8.35 8.37 20.7M
2022-08-19 8.81 8.82 8.64 8.66 15.8M
2022-08-18 8.99 8.99 8.79 8.88 18.5M
2022-08-17 9.09 9.09 8.95 9.00 35.2M
2022-08-16 9.07 9.14 8.85 9.10 28.1M
2022-08-15 9.20 9.25 9.05 9.05 18.4M
2022-08-12 9.15 9.24 9.05 9.21 20.0M
2022-08-11 9.04 9.24 8.96 9.03 22.5M
2022-08-10 8.89 9.17 8.83 8.99 43.5M
2022-08-09 8.98 8.99 8.74 8.75 25.1M
2022-08-08 8.86 9.19 8.86 9.01 31.9M
2022-08-05 8.67 8.92 8.58 8.86 26.3M
2022-08-04 8.87 9.05 8.68 8.78 49.9M
2022-08-03 8.55 8.94 8.42 8.89 36.7M
2022-08-02 8.37 8.59 8.20 8.54 26.3M
2022-08-01 8.20 8.40 8.03 8.38 19.1M
2022-07-29 8.16 8.38 8.15 8.23 44.3M
2022-07-28 8.02 8.16 7.84 8.13 18.9M
2022-07-27 8.06 8.07 7.86 8.03 22.6M
2022-07-26 8.33 8.33 7.97 8.00 24.6M
2022-07-25 8.22 8.34 8.04 8.31 10.3M
2022-07-22 8.27 8.43 8.20 8.22 9.5M
2022-07-21 8.13 8.30 7.99 8.25 16.9M
2022-07-20 8.14 8.27 8.05 8.11 14.2M
2022-07-19 8.05 8.20 8.00 8.16 21.4M
2022-07-18 8.05 8.20 7.92 7.95 12.7M
2022-07-15 7.95 8.07 7.87 8.04 8.3M
2022-07-14 8.03 8.05 7.80 7.92 18.1M
2022-07-13 7.98 8.12 7.83 8.08 19.4M
2022-07-12 7.87 8.13 7.83 8.08 28.7M
2022-07-11 7.98 8.05 7.79 7.85 8.3M
2022-07-08 8.00 8.08 7.84 8.07 17.7M
2022-07-07 8.09 8.27 8.00 8.03 23.0M
2022-07-06 8.04 8.20 7.95 8.04 23.9M
2022-07-05 7.70 8.05 7.56 8.01 24.4M
2022-07-04 7.80 7.91 7.71 7.75 6.3M
2022-07-01 7.77 7.93 7.71 7.81 13.5M
2022-06-30 7.76 7.88 7.53 7.83 47.8M
2022-06-29 7.87 7.96 7.66 7.85 40.0M
2022-06-28 7.93 8.10 7.77 7.87 47.2M
2022-06-27 7.85 7.93 7.63 7.87 29.7M
2022-06-24 7.50 7.97 7.39 7.83 43.3M
2022-06-23 7.29 7.55 7.24 7.49 39.9M
2022-06-22 7.25 7.33 7.08 7.28 37.4M
2022-06-21 7.22 7.39 7.01 7.35 35.7M
2022-06-20 7.01 7.22 6.99 7.18 3.7M
2022-06-17 6.90 7.21 6.69 6.95 258.5M
2022-06-16 7.08 7.26 6.79 6.82 58.9M
2022-06-15 7.61 7.61 7.17 7.19 53.8M
2022-06-14 7.67 7.68 7.44 7.49 32.6M
2022-06-13 7.70 7.72 7.40 7.56 74.6M
2022-06-10 8.05 8.10 7.78 7.83 31.9M
2022-06-09 8.39 8.39 8.13 8.16 33.6M
2022-06-08 8.56 8.56 8.32 8.40 20.8M
2022-06-07 8.54 8.63 8.39 8.61 11.9M
2022-06-06 8.63 8.78 8.56 8.62 14.3M
2022-06-03 8.59 8.60 8.42 8.55 18.0M
2022-06-02 8.83 8.86 8.59 8.63 22.3M
2022-06-01 9.25 9.31 8.78 8.86 26.6M
2022-05-31 9.02 9.37 8.79 9.26 180.8M
2022-05-30 9.07 9.26 9.05 9.19 9.1M
2022-05-27 8.78 9.10 8.78 9.04 28.2M
2022-05-26 8.59 8.86 8.76 8.78 7.1M
2022-05-25 8.38 8.64 8.36 8.59 23.2M
2022-05-24 8.64 8.64 8.28 8.40 35.8M
2022-05-23 8.91 8.94 8.66 8.73 17.1M
2022-05-20 8.90 9.25 8.67 8.81 26.9M
2022-05-19 8.58 8.93 8.45 8.72 24.2M
2022-05-18 8.79 8.88 8.53 8.64 30.4M
2022-05-17 8.79 9.00 8.71 8.89 26.3M
2022-05-16 8.22 8.73 8.16 8.70 27.8M
2022-05-13 8.31 8.45 8.23 8.26 26.6M
2022-05-12 8.07 8.40 7.85 8.18 54.8M
2022-05-11 8.15 8.37 8.06 8.13 38.4M
2022-05-10 8.19 8.37 7.96 8.21 66.5M
2022-05-09 8.40 8.48 8.07 8.13 32.1M
2022-05-06 8.73 8.85 8.41 8.51 43.4M
2022-05-05 8.99 9.04 8.51 8.71 46.2M
2022-05-04 9.04 9.19 8.83 9.15 24.4M
2022-05-03 9.06 9.16 8.90 9.07 25.3M
2022-05-02 8.98 9.07 8.80 8.99 20.4M
2022-04-29 9.18 9.50 8.93 8.98 34.2M
2022-04-28 9.16 9.52 8.87 9.25 47.2M
2022-04-27 8.60 8.81 8.57 8.73 25.5M
2022-04-26 8.88 8.94 8.53 8.58 31.6M
2022-04-25 8.98 8.98 8.66 8.90 40.8M
2022-04-22 9.35 9.36 8.93 8.98 22.0M
2022-04-21 9.93 9.94 9.30 9.33 25.3M
2022-04-20 9.76 10.04 9.73 9.83 34.2M
2022-04-19 9.23 9.73 9.21 9.67 28.6M
2022-04-18 9.48 9.50 9.18 9.21 26.8M
2022-04-13 9.05 9.50 9.05 9.47 20.7M
2022-04-12 9.28 9.44 8.98 9.02 43.3M
2022-04-11 9.13 9.32 9.05 9.12 27.8M
2022-04-08 9.63 9.63 9.16 9.21 25.3M
2022-04-07 9.87 9.90 9.61 9.68 33.7M
2022-04-06 10.20 10.20 9.79 9.86 54.5M
2022-04-05 10.50 10.50 10.13 10.20 35.5M
2022-04-04 10.62 10.91 10.57 10.58 10.8M
2022-04-01 10.69 10.78 10.34 10.56 57.5M
2022-03-31 10.61 10.82 10.58 10.69 57.9M
2022-03-30 10.89 10.90 10.51 10.61 66.2M
2022-03-29 10.66 11.05 10.57 10.92 37.9M
2022-03-28 10.71 10.71 10.48 10.54 17.9M
2022-03-25 10.69 10.75 10.55 10.69 36.8M
2022-03-24 10.70 10.81 10.56 10.69 33.0M
2022-03-23 10.78 10.78 10.45 10.58 18.8M
2022-03-22 10.85 10.88 10.65 10.76 38.4M
2022-03-18 10.59 10.85 10.44 10.81 125.0M
2022-03-17 10.60 10.70 10.46 10.65 31.2M
2022-03-16 10.35 10.66 10.33 10.60 44.6M
2022-03-15 10.04 10.34 9.76 10.30 70.2M
2022-03-14 10.15 10.25 9.78 9.96 49.9M
2022-03-11 10.08 10.32 9.98 10.10 23.5M
2022-03-10 10.33 10.36 9.94 9.98 38.9M
2022-03-09 10.38 10.55 10.15 10.47 59.7M
2022-03-08 9.65 10.34 9.54 10.29 80.8M
2022-03-07 10.04 10.05 9.35 9.54 64.0M
2022-03-04 10.50 10.54 9.81 10.03 89.5M
2022-03-03 10.60 10.76 10.46 10.57 62.9M
2022-03-02 10.47 10.63 10.25 10.55 50.4M
2022-03-01 10.50 10.64 10.35 10.41 45.8M
2022-02-28 10.44 10.58 10.29 10.52 93.7M
2022-02-25 10.49 10.74 10.43 10.56 64.6M
2022-02-24 10.20 10.49 10.03 10.40 67.1M
2022-02-23 11.28 11.28 10.36 10.52 85.7M
2022-02-22 11.40 11.61 11.10 11.28 33.8M
2022-02-21 11.39 11.50 11.29 11.34 1.3M
2022-02-18 11.50 11.71 11.38 11.42 22.9M
2022-02-17 11.62 11.69 11.39 11.50 28.1M
2022-02-16 11.63 11.80 11.46 11.67 36.5M
2022-02-15 11.19 11.74 11.18 11.68 53.7M
2022-02-14 11.45 11.53 11.06 11.13 49.5M
2022-02-11 11.62 11.74 11.34 11.56 50.5M
2022-02-10 12.37 12.44 11.51 11.59 51.0M
2022-02-09 12.32 12.53 12.14 12.47 34.2M
2022-02-08 12.29 12.29 11.97 12.23 33.3M
2022-02-04 12.40 12.48 12.24 12.33 16.6M
2022-02-03 12.75 12.85 12.38 12.41 25.8M
2022-02-02 12.81 12.99 12.69 12.82 29.4M
2022-02-01 12.75 12.91 12.64 12.73 13.4M
2022-01-31 12.64 12.69 12.43 12.60 48.8M
2022-01-28 12.49 12.79 12.30 12.66 49.3M
2022-01-27 12.58 12.91 12.26 12.43 45.2M
2022-01-26 12.45 12.91 12.45 12.53 61.4M
2022-01-25 11.75 12.44 11.61 12.36 54.1M
2022-01-24 11.95 11.95 11.00 11.89 75.7M
2022-01-21 12.99 13.00 12.04 12.11 86.0M
2022-01-20 13.60 13.63 12.99 13.04 20.6M
2022-01-19 13.81 13.97 13.56 13.59 20.3M
2022-01-18 13.98 13.98 13.67 13.75 29.6M
2022-01-17 13.90 13.99 13.86 13.96 3.7M
2022-01-14 13.69 13.97 13.57 13.92 39.2M
2022-01-13 13.78 13.85 13.67 13.80 34.1M
2022-01-12 13.35 13.79 13.30 13.75 19.3M
2022-01-11 13.13 13.30 13.03 13.28 26.2M
2022-01-10 13.29 13.35 12.92 13.06 22.0M
2022-01-07 13.45 13.50 13.25 13.35 12.5M
2022-01-06 13.75 13.77 13.43 13.46 18.6M
2022-01-05 13.71 14.19 13.65 13.69 16.9M
2022-01-04 13.84 13.90 13.67 13.70 14.7M
2022-01-03 14.08 14.14 13.74 13.78 7.6M