Cemex

CEMEXCPO
🏛️ mexico →
16.57
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.40 13.40 13.19 13.22 4.1M
2023-12-28 13.73 13.77 13.21 13.42 5.7M
2023-12-27 13.79 13.86 13.72 13.76 3.0M
2023-12-26 13.89 14.03 13.76 13.79 2.5M
2023-12-22 13.74 13.95 13.72 13.92 5.6M
2023-12-21 13.43 13.79 13.41 13.75 5.4M
2023-12-20 13.49 13.67 13.41 13.45 9.4M
2023-12-19 13.52 13.71 13.50 13.60 9.1M
2023-12-18 13.50 13.63 13.44 13.59 9.4M
2023-12-15 13.55 13.70 13.40 13.52 22.4M
2023-12-14 12.91 13.70 12.91 13.54 11.9M
2023-12-13 12.44 12.92 12.39 12.89 11.9M
2023-12-11 12.35 12.58 12.35 12.44 4.2M
2023-12-08 12.17 12.36 12.17 12.33 3.3M
2023-12-07 12.19 12.28 12.05 12.23 4.6M
2023-12-06 12.14 12.30 12.11 12.14 3.3M
2023-12-05 12.30 12.30 12.01 12.14 7.0M
2023-12-04 12.39 12.44 12.21 12.32 4.9M
2023-12-01 12.04 12.41 11.92 12.33 7.8M
2023-11-30 12.04 12.14 11.85 12.07 17.0M
2023-11-29 11.63 12.05 11.57 12.04 17.0M
2023-11-28 11.56 11.84 11.50 11.65 13.1M
2023-11-27 11.84 11.84 11.51 11.53 10.7M
2023-11-24 11.84 11.95 11.50 11.90 5.5M
2023-11-23 11.72 11.86 11.66 11.84 1.0M
2023-11-22 11.79 11.92 11.63 11.66 4.5M
2023-11-21 11.80 11.94 11.51 11.79 4.8M
2023-11-17 11.90 12.21 11.89 12.06 11.0M
2023-11-16 12.19 12.27 11.88 11.90 8.5M
2023-11-15 12.36 12.51 12.14 12.19 7.6M
2023-11-14 12.11 12.49 12.11 12.35 6.5M
2023-11-13 12.32 12.37 12.07 12.11 2.4M
2023-11-10 12.28 12.38 12.20 12.26 4.6M
2023-11-09 12.15 12.37 12.15 12.30 7.1M
2023-11-08 11.95 12.19 11.87 12.17 6.9M
2023-11-07 11.80 11.99 11.66 11.97 7.2M
2023-11-06 11.72 11.88 11.66 11.85 6.9M
2023-11-03 11.18 11.77 11.13 11.70 12.0M
2023-11-01 10.83 11.04 10.81 10.95 4.9M
2023-10-31 10.71 10.95 10.64 10.83 4.7M
2023-10-30 10.82 10.94 10.60 10.75 6.7M
2023-10-27 11.34 11.34 10.76 10.78 8.1M
2023-10-26 11.04 11.57 11.01 11.31 6.0M
2023-10-25 10.85 11.10 10.77 11.08 6.0M
2023-10-24 10.83 11.00 10.81 10.83 3.8M
2023-10-23 10.97 10.97 10.80 10.83 4.7M
2023-10-20 10.96 11.07 10.91 10.95 4.9M
2023-10-19 11.20 11.34 11.03 11.06 3.3M
2023-10-18 11.55 11.55 11.06 11.17 6.1M
2023-10-17 11.58 11.60 11.32 11.52 4.7M
2023-10-16 11.17 11.92 11.17 11.58 6.9M
2023-10-13 11.17 11.29 11.05 11.15 2.7M
2023-10-12 11.45 11.46 11.03 11.14 10.0M
2023-10-11 10.94 11.52 10.94 11.45 13.5M
2023-10-10 10.80 11.03 10.66 10.97 5.8M
2023-10-09 10.64 10.84 10.40 10.75 9.0M
2023-10-06 10.73 10.99 10.64 10.67 11.2M
2023-10-05 10.96 11.22 10.48 10.72 12.9M
2023-10-04 11.05 11.27 10.97 11.24 2.1M
2023-10-03 11.44 11.45 11.00 11.05 7.7M
2023-10-02 11.37 11.57 11.27 11.47 5.1M
2023-09-29 11.68 11.75 11.33 11.37 4.3M
2023-09-28 11.60 11.73 11.55 11.66 3.2M
2023-09-26 11.60 11.64 11.45 11.50 5.3M
2023-09-25 11.58 11.80 11.57 11.60 5.0M
2023-09-22 11.74 11.85 11.51 11.52 3.6M
2023-09-21 12.20 12.20 11.53 11.76 13.9M
2023-09-20 12.25 12.38 12.17 12.21 7.4M
2023-09-19 11.95 12.33 11.70 12.25 9.7M
2023-09-18 11.70 11.95 11.67 11.92 10.7M
2023-09-15 11.73 11.74 11.52 11.70 22.0M
2023-09-14 11.86 11.90 11.66 11.74 6.7M
2023-09-13 11.94 12.05 11.82 11.85 6.8M
2023-09-12 12.29 12.29 11.93 11.96 11.8M
2023-09-11 12.72 12.88 12.20 12.22 5.9M
2023-09-08 13.02 13.04 12.69 12.72 9.9M
2023-09-07 13.28 13.28 12.98 13.02 6.2M
2023-09-06 13.51 13.65 13.20 13.31 4.5M
2023-09-05 13.80 13.90 13.42 13.48 6.1M
2023-09-04 13.75 13.83 13.70 13.76 1.1M
2023-09-01 13.58 13.97 13.58 13.76 5.4M
2023-08-31 13.96 14.02 13.40 13.45 21.0M
2023-08-30 13.99 14.17 13.92 13.96 9.7M
2023-08-29 13.82 14.05 13.62 14.01 6.0M
2023-08-28 13.66 13.89 13.66 13.84 6.2M
2023-08-25 13.47 13.70 13.27 13.61 4.4M
2023-08-24 13.66 13.74 13.38 13.49 5.8M
2023-08-23 13.64 13.88 13.62 13.66 5.4M
2023-08-22 13.53 13.66 13.37 13.63 5.2M
2023-08-21 13.33 13.55 13.18 13.51 2.3M
2023-08-18 13.15 13.41 12.93 13.26 5.8M
2023-08-17 13.81 13.95 13.16 13.22 10.1M
2023-08-16 13.66 13.95 13.61 13.80 10.7M
2023-08-15 13.56 13.72 13.52 13.69 4.6M
2023-08-14 13.22 13.61 13.07 13.59 4.5M
2023-08-11 13.29 13.49 13.16 13.20 7.4M
2023-08-10 13.54 13.60 13.25 13.30 7.3M
2023-08-09 13.48 13.63 13.39 13.55 11.7M
2023-08-08 13.40 13.54 13.13 13.51 6.4M
2023-08-07 13.08 13.42 13.03 13.37 6.3M
2023-08-04 13.00 13.15 12.83 13.08 7.2M
2023-08-03 12.88 13.02 12.76 12.98 7.1M
2023-08-02 12.82 12.93 12.65 12.88 9.5M
2023-08-01 12.71 12.95 12.52 12.90 5.9M
2023-07-31 12.85 12.96 12.62 12.72 6.3M
2023-07-28 12.78 13.05 12.77 12.81 5.4M
2023-07-27 13.00 13.66 12.75 12.78 18.0M
2023-07-26 12.62 12.89 12.58 12.82 6.6M
2023-07-25 12.47 12.67 12.42 12.65 5.2M
2023-07-24 12.59 12.59 12.31 12.44 3.7M
2023-07-21 12.59 12.64 12.47 12.58 2.6M
2023-07-20 12.49 12.66 12.41 12.60 8.7M
2023-07-19 12.50 12.51 12.39 12.48 8.8M
2023-07-18 12.34 12.57 12.26 12.52 5.9M
2023-07-17 12.22 12.45 12.20 12.35 2.8M
2023-07-14 12.40 12.45 12.05 12.22 4.3M
2023-07-13 11.97 12.50 11.97 12.39 7.7M
2023-07-12 11.90 12.03 11.84 11.88 5.2M
2023-07-11 11.69 12.00 11.68 11.90 6.8M
2023-07-10 11.50 11.72 11.41 11.70 6.2M
2023-07-07 11.40 11.59 11.26 11.54 4.4M
2023-07-06 11.89 11.89 11.30 11.35 8.9M
2023-07-05 12.10 12.10 11.76 11.90 6.9M
2023-07-04 12.20 12.28 12.07 12.11 0.3M
2023-07-03 12.11 12.18 11.99 12.14 3.6M
2023-06-30 11.95 12.17 11.95 12.10 8.1M
2023-06-29 11.90 12.16 11.88 11.97 7.1M
2023-06-28 12.08 12.11 11.85 11.88 5.1M
2023-06-27 11.80 12.17 11.73 12.09 6.8M
2023-06-26 11.91 12.08 11.79 11.84 9.0M
2023-06-23 11.81 11.93 11.75 11.89 5.3M
2023-06-22 11.83 11.96 11.73 11.86 5.6M
2023-06-21 12.06 12.19 11.97 12.06 8.3M
2023-06-20 12.29 12.35 12.01 12.08 9.4M
2023-06-19 12.45 12.47 12.27 12.34 0.9M
2023-06-16 12.60 12.60 12.30 12.40 15.8M
2023-06-15 12.46 12.70 12.45 12.54 14.8M
2023-06-14 12.31 12.53 12.28 12.50 10.0M
2023-06-13 11.96 12.35 11.96 12.31 11.9M
2023-06-12 12.01 12.10 11.94 11.99 8.5M
2023-06-09 11.99 12.10 11.80 12.06 19.7M
2023-06-08 11.91 12.03 11.75 12.00 16.2M
2023-06-07 11.61 11.94 11.60 11.91 12.7M
2023-06-06 11.20 11.70 11.17 11.66 7.2M
2023-06-05 11.12 11.25 11.09 11.17 3.4M
2023-06-02 10.63 11.18 10.63 11.14 5.0M
2023-06-01 10.42 10.87 10.42 10.63 6.2M
2023-05-31 10.59 10.81 10.50 10.64 21.7M
2023-05-30 10.90 11.00 10.50 10.56 10.9M
2023-05-29 11.08 11.13 10.88 10.91 1.6M
2023-05-26 11.10 11.24 10.94 11.08 8.3M
2023-05-25 11.00 11.16 10.93 11.10 6.2M
2023-05-24 11.00 11.02 10.70 10.98 13.8M
2023-05-23 11.29 11.40 11.01 11.05 8.5M
2023-05-22 11.50 11.64 11.29 11.32 7.5M
2023-05-19 11.66 11.78 11.14 11.50 8.5M
2023-05-18 11.61 11.76 11.52 11.64 7.3M
2023-05-17 11.54 11.64 11.54 11.59 6.5M
2023-05-16 11.60 11.60 11.43 11.53 3.5M
2023-05-15 12.00 12.00 11.41 11.43 8.7M
2023-05-12 11.64 11.72 11.56 11.59 4.7M
2023-05-11 11.53 11.73 11.43 11.64 10.6M
2023-05-10 11.94 12.00 11.54 11.56 7.1M
2023-05-09 11.66 11.97 11.58 11.95 8.4M
2023-05-08 11.70 11.85 11.61 11.63 4.6M
2023-05-05 11.34 11.72 11.28 11.67 9.6M
2023-05-04 11.49 11.68 11.28 11.31 7.2M
2023-05-03 11.44 11.47 11.25 11.29 7.6M
2023-05-02 10.90 12.02 10.82 11.47 16.3M
2023-04-28 10.63 10.85 10.52 10.80 4.8M
2023-04-27 10.52 10.64 10.46 10.62 2.4M
2023-04-26 10.48 10.75 10.46 10.53 4.6M
2023-04-25 10.40 10.54 10.31 10.51 3.6M
2023-04-24 10.36 10.53 10.35 10.40 2.8M
2023-04-21 10.48 10.52 10.29 10.37 6.3M
2023-04-20 10.63 10.70 10.45 10.47 4.8M
2023-04-19 10.60 10.69 10.51 10.63 4.8M
2023-04-18 10.84 10.94 10.63 10.65 4.8M
2023-04-17 10.71 10.91 10.70 10.84 7.6M
2023-04-14 10.73 10.84 10.51 10.79 12.4M
2023-04-13 10.20 10.83 10.20 10.74 11.2M
2023-04-12 9.98 10.23 9.98 10.19 7.5M
2023-04-11 9.82 10.09 9.82 10.04 5.5M
2023-04-10 9.51 9.88 9.51 9.82 1.3M
2023-04-05 9.79 9.79 9.51 9.58 2.2M
2023-04-04 9.76 9.83 9.70 9.77 2.0M
2023-04-03 9.90 10.00 9.63 9.75 3.9M
2023-03-31 9.79 9.95 9.79 9.89 10.1M
2023-03-30 9.72 9.89 9.72 9.79 9.5M
2023-03-29 9.40 9.72 9.35 9.70 8.7M
2023-03-28 9.22 9.38 9.09 9.35 6.7M
2023-03-27 9.28 9.34 9.18 9.22 5.0M
2023-03-24 9.41 9.41 9.18 9.24 7.7M
2023-03-23 9.35 9.58 9.27 9.43 6.9M
2023-03-22 9.30 9.48 9.28 9.33 10.2M
2023-03-21 9.23 9.35 9.19 9.32 8.3M
2023-03-17 9.28 9.28 8.98 9.18 10.8M
2023-03-16 9.19 9.46 9.13 9.30 10.2M
2023-03-15 9.40 9.46 8.98 9.20 11.9M
2023-03-14 9.47 9.70 9.33 9.37 7.5M
2023-03-13 9.24 9.58 9.19 9.44 8.1M
2023-03-10 9.59 9.59 9.19 9.25 10.3M
2023-03-09 9.67 9.84 9.48 9.59 10.9M
2023-03-08 9.62 9.89 9.56 9.66 5.1M
2023-03-07 9.94 9.94 9.57 9.62 6.1M
2023-03-06 10.13 10.16 9.89 9.96 7.6M
2023-03-03 9.80 10.22 9.73 10.13 14.4M
2023-03-02 9.36 9.83 9.27 9.80 10.5M
2023-03-01 9.16 9.45 9.11 9.38 5.5M
2023-02-28 9.00 9.18 8.94 9.16 5.9M
2023-02-27 8.97 9.09 8.93 8.97 5.1M
2023-02-24 9.06 9.06 8.86 8.89 6.3M
2023-02-23 9.07 9.19 8.99 9.09 4.2M
2023-02-22 9.21 9.21 8.94 9.05 7.3M
2023-02-21 9.46 9.46 9.12 9.15 8.5M
2023-02-20 9.45 9.48 9.40 9.45 0.4M
2023-02-17 9.61 9.61 9.37 9.42 3.8M
2023-02-16 9.80 9.84 9.57 9.61 5.7M
2023-02-15 9.64 9.84 9.64 9.81 7.6M
2023-02-14 9.78 9.98 9.62 9.65 14.7M
2023-02-13 9.33 9.80 9.22 9.76 10.4M
2023-02-10 9.81 9.88 9.59 9.67 8.8M
2023-02-09 9.97 10.10 9.83 9.85 6.9M
2023-02-08 9.99 10.05 9.84 9.95 8.9M
2023-02-07 10.28 10.28 9.88 9.92 11.5M
2023-02-03 10.14 10.43 10.13 10.28 9.0M
2023-02-02 10.29 10.52 10.22 10.26 12.8M
2023-02-01 10.04 10.28 9.98 10.25 7.6M
2023-01-31 9.94 10.08 9.89 10.04 5.3M
2023-01-30 10.00 10.00 9.85 9.94 4.1M
2023-01-27 9.97 10.13 9.90 10.06 8.1M
2023-01-26 9.58 10.00 9.58 9.97 6.7M
2023-01-25 9.49 9.59 9.38 9.57 3.8M
2023-01-24 9.46 9.56 9.36 9.50 4.2M
2023-01-23 9.40 9.58 9.40 9.44 3.6M
2023-01-20 9.28 9.48 9.17 9.40 5.9M
2023-01-19 9.33 9.44 9.21 9.27 3.8M
2023-01-18 9.36 9.49 9.23 9.29 3.5M
2023-01-17 9.57 9.57 9.28 9.34 3.6M
2023-01-16 9.41 9.58 9.41 9.53 1.1M
2023-01-13 9.50 9.53 9.29 9.40 5.6M
2023-01-12 9.30 9.74 9.30 9.57 14.3M
2023-01-11 8.61 9.34 8.61 9.30 14.4M
2023-01-10 8.62 8.69 8.53 8.61 3.0M
2023-01-09 8.79 9.03 8.62 8.64 9.4M
2023-01-06 8.54 8.87 8.52 8.79 6.5M
2023-01-05 8.46 8.65 8.40 8.54 4.7M
2023-01-04 8.02 8.60 8.02 8.47 7.6M
2023-01-03 7.99 8.14 7.95 8.01 1.3M
2023-01-02 7.93 7.98 7.86 7.96 0.2M