Mercado fechado

Cemex SAB de CV (CX.BA)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Adicionar à lista
8.578,00-11,00 (-0,13%)
No fechamento: 04:52PM ART
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARSBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
13 de mai. de 20248.688,008.688,008.507,008.578,008.578,00245
10 de mai. de 20248.602,008.677,008.582,508.589,008.589,00189
09 de mai. de 20248.338,008.460,508.338,008.460,508.460,5020
08 de mai. de 20248.474,508.474,508.328,008.425,508.425,50122
07 de mai. de 20248.825,008.825,008.530,508.604,508.604,50187
06 de mai. de 20249.200,009.200,008.823,508.825,008.825,00207
03 de mai. de 20248.897,009.104,008.897,008.975,508.975,50170
02 de mai. de 20248.694,508.790,008.569,008.790,008.790,0098
30 de abr. de 20248.816,008.816,008.755,008.760,008.760,00117
29 de abr. de 20249.025,509.025,508.816,008.816,008.816,0075
26 de abr. de 20248.985,009.061,508.936,009.003,509.003,5075
25 de abr. de 20248.472,008.890,008.346,008.890,008.890,0072
24 de abr. de 20248.402,008.426,008.298,508.425,008.425,0016
23 de abr. de 20248.693,508.750,008.591,008.750,008.750,00117
22 de abr. de 20248.568,008.680,008.514,008.680,008.680,0042
19 de abr. de 20248.432,008.520,008.367,508.520,008.520,00417
18 de abr. de 20248.613,508.681,008.548,508.600,008.600,00389
17 de abr. de 20249.038,009.038,008.696,008.696,008.696,00102
16 de abr. de 20248.892,509.220,508.892,509.038,009.038,00138
15 de abr. de 20248.957,509.130,008.942,008.943,508.943,50495
12 de abr. de 20249.084,509.084,508.924,008.927,008.927,00168
11 de abr. de 20248.920,009.157,008.920,009.108,009.108,007
10 de abr. de 20248.918,509.040,008.918,508.965,008.965,00996
09 de abr. de 20249.071,009.135,009.028,009.119,009.119,00419
08 de abr. de 20249.251,009.251,009.096,509.237,509.237,50474
05 de abr. de 20249.343,009.343,008.986,009.277,009.277,00621
04 de abr. de 20249.820,009.873,009.325,509.359,509.359,50630
03 de abr. de 20249.748,509.899,509.695,509.786,009.786,00595
27 de mar. de 20249.722,509.799,509.556,509.566,009.566,001.564
26 de mar. de 20249.425,509.677,009.425,509.606,009.606,00681
25 de mar. de 20249.377,009.397,009.167,509.340,009.340,00439
22 de mar. de 20249.200,009.425,509.200,009.377,509.377,50279
21 de mar. de 20249.304,509.350,009.250,009.289,009.289,001.635
20 de mar. de 20249.012,009.238,009.012,009.234,509.234,50481
19 de mar. de 20248.915,008.981,508.798,008.938,008.938,001.554
18 de mar. de 20248.935,008.991,008.793,008.917,508.917,50537
15 de mar. de 20248.910,009.149,008.810,009.149,009.149,00372
14 de mar. de 20248.749,509.006,008.733,508.943,008.943,001.368
13 de mar. de 20248.744,508.868,508.487,008.572,008.572,00328
12 de mar. de 20248.412,008.859,008.385,008.680,508.680,502.042
11 de mar. de 20248.166,008.381,008.166,008.326,008.326,006.620
08 de mar. de 20248.240,008.333,508.221,008.270,008.270,0064
07 de mar. de 20248.020,008.233,508.020,008.211,008.211,00338
06 de mar. de 20248.059,008.158,507.869,007.976,007.976,00275
05 de mar. de 20248.048,508.059,008.018,008.059,008.059,009
04 de mar. de 20248.550,008.550,008.176,508.219,508.219,50599
01 de mar. de 20248.244,008.541,508.239,008.475,508.475,50122
29 de fev. de 20248.188,008.540,008.153,508.175,008.175,00973
28 de fev. de 20248.595,008.604,508.176,008.181,008.181,001.102
27 de fev. de 20248.800,008.887,008.675,008.681,008.681,00217
26 de fev. de 20249.395,0010.030,008.828,008.992,008.992,001.461
23 de fev. de 20248.719,009.186,008.719,009.145,009.145,005.582
22 de fev. de 20248.708,008.740,508.695,508.719,008.719,00144
21 de fev. de 20248.920,008.920,008.658,508.758,008.758,00252
20 de fev. de 20248.765,009.072,008.765,008.920,008.920,00223
19 de fev. de 20248.610,008.610,008.610,008.610,008.610,00-
16 de fev. de 20248.971,008.971,008.610,008.610,008.610,0043
15 de fev. de 20248.900,009.127,508.900,008.971,008.971,00104
14 de fev. de 20249.610,509.610,508.917,508.990,508.990,50197
09 de fev. de 20249.797,009.806,509.500,009.610,509.610,50154
08 de fev. de 202410.700,0010.700,009.751,009.826,009.826,00261
07 de fev. de 202410.989,0011.243,5010.925,0010.942,0010.942,001.196
06 de fev. de 202410.840,0011.077,5010.693,5010.793,5010.793,50166
05 de fev. de 202410.813,0010.891,0010.733,5010.840,0010.840,0081
02 de fev. de 202410.790,0011.067,0010.790,0011.011,5011.011,50158
01 de fev. de 202410.496,5010.857,5010.496,5010.783,0010.783,0083
31 de jan. de 202410.550,0010.550,0010.274,0010.285,5010.285,5028
30 de jan. de 202410.600,0010.698,5010.348,5010.512,5010.512,50976
29 de jan. de 202410.350,0010.435,0010.332,5010.423,5010.423,50130
26 de jan. de 202410.538,0010.702,5010.123,0010.325,5010.325,50332
25 de jan. de 202410.114,0010.697,0010.096,0010.538,0010.538,00751
24 de jan. de 20249.966,5010.150,009.945,5010.114,0010.114,005.797
23 de jan. de 202410.044,0010.044,009.630,509.739,509.739,5072
22 de jan. de 20249.653,509.786,509.653,509.786,509.786,5011
19 de jan. de 20249.450,009.653,509.398,509.653,509.653,50129
18 de jan. de 20249.734,509.734,509.450,009.450,009.450,00121
17 de jan. de 20249.307,509.417,009.033,009.350,009.350,00186
16 de jan. de 20248.818,509.118,008.818,508.973,008.973,0031
15 de jan. de 20248.879,008.879,008.879,008.879,008.879,00-
12 de jan. de 20249.000,009.000,008.649,008.879,008.879,00105
11 de jan. de 20249.372,009.372,009.000,009.000,009.000,0022
10 de jan. de 20249.373,509.423,509.085,009.372,509.372,5018
09 de jan. de 20249.380,009.436,509.211,509.374,009.374,00103
08 de jan. de 20248.799,509.300,008.799,509.250,009.250,00370
05 de jan. de 20248.206,508.713,008.206,508.713,008.713,00199
04 de jan. de 20247.909,008.067,507.909,008.067,508.067,5063
03 de jan. de 20247.550,007.782,007.367,507.766,507.766,50336
02 de jan. de 20247.514,007.514,007.325,507.470,507.470,5090
29 de dez. de 20237.400,007.586,507.400,007.511,507.511,50645
28 de dez. de 20237.285,507.405,007.279,507.292,007.292,00419
27 de dez. de 20237.196,007.262,507.081,507.112,007.112,00183
26 de dez. de 20237.844,007.844,007.276,007.306,507.306,50348
22 de dez. de 20237.651,507.808,507.617,507.617,507.617,5075
21 de dez. de 20237.500,007.608,007.417,507.538,007.538,0068
20 de dez. de 20237.498,507.516,507.416,507.416,507.416,50173
19 de dez. de 20237.700,007.700,007.472,507.473,007.473,00264
18 de dez. de 20237.500,007.650,007.320,007.607,507.607,50309
15 de dez. de 20237.844,008.020,007.350,007.408,507.408,50205
14 de dez. de 20237.750,007.906,507.708,507.843,507.843,50126
13 de dez. de 20237.800,007.800,007.056,507.450,507.450,5031
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...