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
2023-12-29 13.40 13.43 13.19 13.22 8.7M
2023-12-28 13.72 13.75 13.21 13.42 10.2M
2023-12-27 13.85 13.85 13.72 13.76 8.0M
2023-12-26 13.90 14.02 13.75 13.79 5.3M
2023-12-22 13.81 13.96 13.73 13.92 15.7M
2023-12-21 13.45 13.79 13.43 13.75 16.8M
2023-12-20 13.54 13.67 13.41 13.45 30.2M
2023-12-19 13.63 13.72 13.49 13.60 39.1M
2023-12-18 13.49 13.63 13.43 13.59 34.6M
2023-12-15 13.55 13.70 13.39 13.52 142.0M
2023-12-14 12.91 13.70 12.91 13.54 63.8M
2023-12-13 12.44 12.92 12.37 12.89 60.8M
2023-12-11 12.35 12.59 12.32 12.44 41.6M
2023-12-08 12.23 12.37 12.15 12.33 52.0M
2023-12-07 12.14 12.28 12.05 12.23 44.0M
2023-12-06 12.09 12.31 12.09 12.14 47.6M
2023-12-05 12.32 12.32 12.01 12.14 72.3M
2023-12-04 12.30 12.44 12.20 12.32 54.6M
2023-12-01 12.03 12.40 11.91 12.33 31.2M
2023-11-30 12.04 12.13 11.85 12.07 87.0M
2023-11-29 11.63 12.06 11.59 12.04 51.0M
2023-11-28 11.50 11.84 11.50 11.65 37.7M
2023-11-27 11.85 11.85 11.51 11.53 54.8M
2023-11-24 11.84 11.95 11.49 11.90 10.2M
2023-11-23 11.66 11.87 11.66 11.84 2.5M
2023-11-22 11.79 11.91 11.63 11.66 26.4M
2023-11-21 11.79 11.95 11.51 11.79 32.9M
2023-11-17 11.90 12.21 11.90 12.06 26.1M
2023-11-16 12.23 12.27 11.89 11.90 37.6M
2023-11-15 12.32 12.50 12.14 12.19 49.6M
2023-11-14 12.17 12.49 12.17 12.35 42.5M
2023-11-13 12.28 12.36 12.07 12.11 32.3M
2023-11-10 12.36 12.39 12.21 12.26 48.1M
2023-11-09 12.15 12.37 12.15 12.30 51.7M
2023-11-08 11.95 12.19 11.87 12.17 30.5M
2023-11-07 11.81 11.99 11.66 11.97 57.5M
2023-11-06 11.70 11.89 11.67 11.85 54.5M
2023-11-03 11.10 11.77 11.10 11.70 49.2M
2023-11-01 10.84 11.05 10.81 10.95 27.3M
2023-10-31 10.72 10.96 10.63 10.83 56.4M
2023-10-30 10.79 10.95 10.60 10.75 36.2M
2023-10-27 11.32 11.37 10.76 10.78 51.5M
2023-10-26 11.13 11.61 11.01 11.31 32.6M
2023-10-25 10.83 11.11 10.78 11.08 38.1M
2023-10-24 10.84 11.01 10.80 10.83 22.4M
2023-10-23 11.00 11.00 10.79 10.83 29.2M
2023-10-20 11.05 11.08 10.91 10.95 36.2M
2023-10-19 11.20 11.34 11.03 11.06 50.1M
2023-10-18 11.54 11.54 11.05 11.17 50.6M
2023-10-17 11.51 11.60 11.31 11.52 40.4M
2023-10-16 11.15 11.94 11.15 11.58 29.5M
2023-10-13 11.14 11.31 11.05 11.15 47.8M
2023-10-12 11.39 11.48 11.03 11.14 51.8M
2023-10-11 11.05 11.52 10.98 11.45 48.6M
2023-10-10 10.77 11.03 10.66 10.97 34.4M
2023-10-09 10.64 10.84 10.40 10.75 35.3M
2023-10-06 10.73 10.98 10.64 10.67 45.4M
2023-10-05 11.24 11.24 10.46 10.72 71.8M
2023-10-04 11.11 11.28 10.97 11.24 52.5M
2023-10-03 11.41 11.45 11.00 11.05 50.3M
2023-10-02 11.35 11.57 11.24 11.47 28.9M
2023-09-29 11.67 11.78 11.33 11.37 46.0M
2023-09-28 11.60 11.74 11.55 11.66 39.3M
2023-09-27 11.50 11.75 11.50 11.61 50.1M
2023-09-26 11.64 11.64 11.45 11.50 49.3M
2023-09-25 11.55 11.81 11.55 11.60 55.8M
2023-09-22 11.75 11.85 11.51 11.52 33.6M
2023-09-21 12.20 12.20 11.54 11.76 59.2M
2023-09-20 12.31 12.38 12.16 12.21 50.6M
2023-09-19 11.95 12.35 11.69 12.25 51.3M
2023-09-18 11.70 11.95 11.67 11.92 27.1M
2023-09-15 11.73 11.74 11.51 11.70 148.7M
2023-09-14 11.85 11.95 11.66 11.74 41.1M
2023-09-13 11.91 12.05 11.81 11.85 48.4M
2023-09-12 12.26 12.27 11.93 11.96 53.1M
2023-09-11 12.71 12.89 12.20 12.22 45.5M
2023-09-08 13.02 13.07 12.69 12.72 32.2M
2023-09-07 13.29 13.29 12.98 13.02 34.7M
2023-09-06 13.51 13.66 13.20 13.31 37.4M
2023-09-05 13.80 13.91 13.41 13.48 40.7M
2023-09-04 13.76 13.83 13.68 13.76 1.7M
2023-09-01 13.55 13.98 13.55 13.76 16.0M
2023-08-31 13.95 14.02 13.40 13.45 127.2M
2023-08-30 13.96 14.17 13.92 13.96 30.7M
2023-08-29 13.84 14.05 13.62 14.01 28.0M
2023-08-28 13.63 13.89 13.63 13.84 13.4M
2023-08-25 13.45 13.71 13.27 13.61 27.0M
2023-08-24 13.66 13.75 13.40 13.49 25.2M
2023-08-23 13.64 13.87 13.62 13.66 28.3M
2023-08-22 13.53 13.66 13.37 13.63 25.9M
2023-08-21 13.33 13.54 13.18 13.51 24.4M
2023-08-18 13.15 13.42 12.93 13.26 32.8M
2023-08-17 13.80 13.95 13.16 13.22 43.6M
2023-08-16 13.68 13.95 13.61 13.80 52.5M
2023-08-15 13.56 13.73 13.51 13.69 40.0M
2023-08-14 13.25 13.61 13.06 13.59 37.3M
2023-08-11 13.33 13.49 13.15 13.20 42.3M
2023-08-10 13.56 13.60 13.25 13.30 38.2M
2023-08-09 13.49 13.64 13.39 13.55 62.3M
2023-08-08 13.29 13.54 13.13 13.51 34.6M
2023-08-07 13.08 13.42 13.02 13.37 44.1M
2023-08-04 13.00 13.15 12.83 13.08 31.0M
2023-08-03 12.79 13.02 12.75 12.98 46.1M
2023-08-02 12.83 12.93 12.65 12.88 43.9M
2023-08-01 12.73 12.95 12.52 12.90 35.2M
2023-07-31 12.82 12.96 12.61 12.72 36.5M
2023-07-28 12.78 13.05 12.72 12.81 28.7M
2023-07-27 13.01 13.68 12.75 12.78 73.4M
2023-07-26 12.61 12.90 12.59 12.82 39.4M
2023-07-25 12.47 12.67 12.41 12.65 30.0M
2023-07-24 12.58 12.59 12.31 12.44 36.9M
2023-07-21 12.53 12.64 12.46 12.58 33.6M
2023-07-20 12.48 12.66 12.41 12.60 30.6M
2023-07-19 12.53 12.53 12.39 12.48 41.6M
2023-07-18 12.29 12.57 12.25 12.52 34.7M
2023-07-17 12.22 12.45 12.21 12.35 17.7M
2023-07-14 12.39 12.45 12.06 12.22 25.4M
2023-07-13 11.95 12.50 11.93 12.39 33.7M
2023-07-12 11.91 12.03 11.84 11.88 52.0M
2023-07-11 11.68 12.00 11.68 11.90 27.8M
2023-07-10 11.53 11.72 11.42 11.70 13.5M
2023-07-07 11.41 11.60 11.26 11.54 45.0M
2023-07-06 11.89 11.89 11.30 11.35 48.2M
2023-07-05 12.10 12.10 11.76 11.90 40.2M
2023-07-04 12.18 12.28 12.06 12.11 1.9M
2023-07-03 12.11 12.18 11.98 12.14 17.3M
2023-06-30 11.96 12.17 11.96 12.10 51.1M
2023-06-29 11.90 12.16 11.88 11.97 39.9M
2023-06-28 12.06 12.11 11.85 11.88 48.4M
2023-06-27 11.82 12.17 11.72 12.09 47.5M
2023-06-26 11.91 12.09 11.79 11.84 51.9M
2023-06-23 11.79 11.93 11.74 11.89 35.4M
2023-06-22 12.01 12.01 11.73 11.86 31.0M
2023-06-21 12.01 12.19 11.99 12.06 43.9M
2023-06-20 12.34 12.37 12.00 12.08 45.5M
2023-06-19 12.35 12.48 12.29 12.34 3.3M
2023-06-16 12.60 12.60 12.30 12.40 119.9M
2023-06-15 12.49 12.69 12.43 12.54 44.2M
2023-06-14 12.30 12.53 12.28 12.50 42.9M
2023-06-13 11.98 12.35 11.98 12.31 48.4M
2023-06-12 12.02 12.10 11.93 11.99 29.6M
2023-06-09 12.00 12.10 11.79 12.06 56.7M
2023-06-08 11.93 12.03 11.74 12.00 60.7M
2023-06-07 11.60 11.95 11.60 11.91 60.1M
2023-06-06 11.20 11.70 11.17 11.66 41.5M
2023-06-05 11.13 11.25 11.09 11.17 24.2M
2023-06-02 10.64 11.18 10.64 11.14 41.9M
2023-06-01 10.64 10.87 10.57 10.63 31.4M
2023-05-31 10.59 10.81 10.50 10.64 142.8M
2023-05-30 10.94 11.03 10.50 10.56 55.5M
2023-05-29 11.07 11.13 10.88 10.91 3.7M
2023-05-26 11.10 11.24 10.94 11.08 36.9M
2023-05-25 11.03 11.17 10.93 11.10 43.3M
2023-05-24 11.01 11.01 10.70 10.98 50.3M
2023-05-23 11.30 11.42 11.01 11.05 38.2M
2023-05-22 11.51 11.64 11.29 11.32 36.9M
2023-05-19 11.64 11.78 11.48 11.50 39.8M
2023-05-18 11.61 11.76 11.52 11.64 44.7M
2023-05-17 11.57 11.65 11.54 11.59 36.4M
2023-05-16 11.45 11.59 11.42 11.53 30.3M
2023-05-15 11.74 11.74 11.41 11.43 35.0M
2023-05-12 11.65 11.73 11.56 11.59 26.9M
2023-05-11 11.52 11.73 11.43 11.64 42.7M
2023-05-10 11.94 12.00 11.54 11.56 37.7M
2023-05-09 11.62 11.98 11.57 11.95 34.3M
2023-05-08 11.70 11.85 11.60 11.63 28.8M
2023-05-05 11.35 11.71 11.26 11.67 53.9M
2023-05-04 11.37 11.68 11.28 11.31 41.8M
2023-05-03 11.45 11.48 11.24 11.29 43.8M
2023-05-02 10.84 12.01 10.83 11.47 109.2M
2023-04-28 10.63 10.85 10.52 10.80 47.0M
2023-04-27 10.59 10.64 10.51 10.62 32.9M
2023-04-26 10.53 10.75 10.45 10.53 42.9M
2023-04-25 10.42 10.54 10.31 10.51 27.8M
2023-04-24 10.45 10.53 10.35 10.40 31.8M
2023-04-21 10.53 10.53 10.29 10.37 37.9M
2023-04-20 10.65 10.71 10.45 10.47 30.0M
2023-04-19 10.68 10.69 10.51 10.63 39.3M
2023-04-18 10.86 10.95 10.61 10.65 34.8M
2023-04-17 10.71 10.91 10.70 10.84 38.3M
2023-04-14 10.75 10.84 10.51 10.79 41.3M
2023-04-13 10.22 10.83 10.21 10.74 51.4M
2023-04-12 10.00 10.23 9.98 10.19 33.9M
2023-04-11 9.81 10.09 9.81 10.04 30.9M
2023-04-10 9.58 9.89 9.55 9.82 19.4M
2023-04-05 9.79 9.79 9.50 9.58 8.7M
2023-04-04 9.83 9.83 9.70 9.77 12.3M
2023-04-03 9.89 10.00 9.63 9.75 9.0M
2023-03-31 9.78 9.94 9.78 9.89 35.0M
2023-03-30 9.74 9.90 9.74 9.79 32.9M
2023-03-29 9.41 9.73 9.34 9.70 36.8M
2023-03-28 9.20 9.38 9.07 9.35 29.6M
2023-03-27 9.27 9.37 9.18 9.22 31.3M
2023-03-24 9.41 9.41 9.16 9.24 25.7M
2023-03-23 9.39 9.58 9.28 9.43 32.4M
2023-03-22 9.28 9.48 9.27 9.33 42.2M
2023-03-21 9.19 9.35 9.19 9.32 27.8M
2023-03-17 9.30 9.30 8.98 9.18 123.0M
2023-03-16 9.15 9.46 9.13 9.30 37.0M
2023-03-15 9.31 9.47 8.97 9.20 34.4M
2023-03-14 9.50 9.71 9.33 9.37 39.0M
2023-03-13 9.23 9.58 9.18 9.44 31.0M
2023-03-10 9.59 9.59 9.18 9.25 41.8M
2023-03-09 9.67 9.83 9.48 9.59 46.3M
2023-03-08 9.66 9.89 9.55 9.66 28.8M
2023-03-07 9.94 9.94 9.59 9.62 44.9M
2023-03-06 9.99 10.16 9.89 9.96 25.5M
2023-03-03 9.80 10.22 9.73 10.13 43.0M
2023-03-02 9.39 9.83 9.27 9.80 41.4M
2023-03-01 9.16 9.45 9.11 9.38 29.1M
2023-02-28 9.01 9.19 8.95 9.16 70.7M
2023-02-27 8.95 9.09 8.91 8.97 19.8M
2023-02-24 9.05 9.05 8.86 8.89 31.1M
2023-02-23 9.11 9.20 8.98 9.09 31.1M
2023-02-22 9.25 9.25 8.94 9.05 33.5M
2023-02-21 9.46 9.46 9.12 9.15 33.6M
2023-02-20 9.45 9.49 9.41 9.45 1.4M
2023-02-17 9.61 9.62 9.37 9.42 29.1M
2023-02-16 9.79 9.84 9.56 9.61 35.1M
2023-02-15 9.62 9.85 9.62 9.81 42.9M
2023-02-14 9.78 9.98 9.62 9.65 58.9M
2023-02-13 9.32 9.81 9.21 9.76 42.7M
2023-02-10 9.81 9.87 9.59 9.67 32.2M
2023-02-09 9.97 10.10 9.83 9.85 22.2M
2023-02-08 9.93 10.05 9.84 9.95 31.1M
2023-02-07 10.28 10.28 9.88 9.92 37.7M
2023-02-03 10.19 10.44 10.13 10.28 31.1M
2023-02-02 10.29 10.53 10.21 10.26 33.3M
2023-02-01 10.05 10.28 9.97 10.25 25.2M
2023-01-31 9.94 10.09 9.89 10.04 38.2M
2023-01-30 10.01 10.01 9.85 9.94 21.7M
2023-01-27 9.98 10.12 9.90 10.06 23.7M
2023-01-26 9.61 10.00 9.61 9.97 30.9M
2023-01-25 9.50 9.59 9.38 9.57 15.7M
2023-01-24 9.48 9.57 9.35 9.50 18.1M
2023-01-23 9.40 9.59 9.35 9.44 17.2M
2023-01-20 9.25 9.49 9.17 9.40 20.8M
2023-01-19 9.33 9.44 9.21 9.27 26.8M
2023-01-18 9.35 9.49 9.21 9.29 16.6M
2023-01-17 9.57 9.57 9.28 9.34 19.0M
2023-01-16 9.40 9.59 9.40 9.53 7.1M
2023-01-13 9.51 9.53 9.29 9.40 21.6M
2023-01-12 9.34 9.74 9.34 9.57 57.5M
2023-01-11 8.64 9.35 8.64 9.30 38.3M
2023-01-10 8.66 8.69 8.53 8.61 20.8M
2023-01-09 8.78 9.04 8.62 8.64 29.8M
2023-01-06 8.55 8.87 8.52 8.79 17.9M
2023-01-05 8.41 8.65 8.40 8.54 20.8M
2023-01-04 8.04 8.60 8.04 8.47 22.7M
2023-01-03 8.01 8.15 7.93 8.01 8.2M
2023-01-02 7.95 7.98 7.85 7.96 1.8M