CEMEX, S.A.B. de C.V. (BCBA:CX)
Argentina
· Delayed Price · Currency is ARS 16,320
-260 (-1.57%)
At close: Dec 5, 2025
CEMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,460.00 | 16,520.00 | 16,320.00 | 16,320.00 | 16,320.00 | -1.57% | 154 |
| Dec 4, 2025 | 16,590.00 | 16,590.00 | 16,520.00 | 16,580.00 | 16,580.00 | 0.85% | 41 |
| Dec 3, 2025 | 16,270.00 | 16,510.00 | 16,270.00 | 16,440.00 | 16,440.00 | 0.49% | 16 |
| Dec 2, 2025 | 16,070.00 | 16,410.00 | 16,060.00 | 16,360.00 | 16,360.00 | 0.86% | 233 |
| Dec 1, 2025 | 16,450.00 | 16,450.00 | 16,130.00 | 16,220.00 | 16,220.00 | -0.86% | 37 |
| Nov 28, 2025 | 15,970.00 | 16,370.00 | 15,970.00 | 16,360.00 | 16,360.00 | 0.74% | 45 |
| Nov 26, 2025 | 16,000.00 | 16,240.00 | 15,690.00 | 16,240.00 | 16,240.00 | 2.78% | 74 |
| Nov 25, 2025 | 15,450.00 | 15,870.00 | 15,450.00 | 15,800.00 | 15,800.00 | 3.95% | 139 |
| Nov 21, 2025 | 15,370.00 | 15,370.00 | 15,130.00 | 15,200.00 | 15,200.00 | -0.91% | 3,103 |
| Nov 20, 2025 | 15,390.00 | 15,570.00 | 15,300.00 | 15,340.00 | 15,340.00 | 1.12% | 303 |
| Nov 19, 2025 | 14,950.00 | 15,270.00 | 14,950.00 | 15,170.00 | 15,170.00 | -0.13% | 108 |
| Nov 18, 2025 | 14,660.00 | 15,200.00 | 14,660.00 | 15,190.00 | 15,190.00 | 2.84% | 83 |
| Nov 17, 2025 | 15,210.00 | 15,210.00 | 14,770.00 | 14,770.00 | 14,770.00 | -2.44% | 3,438 |
| Nov 14, 2025 | 14,790.00 | 15,140.00 | 14,790.00 | 15,140.00 | 15,140.00 | 0.40% | 73 |
| Nov 13, 2025 | 15,340.00 | 15,340.00 | 15,080.00 | 15,080.00 | 15,080.00 | -2.01% | 168 |
| Nov 12, 2025 | 15,390.00 | 15,390.00 | 15,290.00 | 15,390.00 | 15,390.00 | -0.97% | 81 |
| Nov 11, 2025 | 15,440.00 | 15,580.00 | 15,440.00 | 15,540.00 | 15,540.00 | 1.77% | 137 |
| Nov 10, 2025 | 15,110.00 | 15,350.00 | 15,030.00 | 15,270.00 | 15,270.00 | 1.66% | 3,876 |
| Nov 7, 2025 | 15,290.00 | 15,290.00 | 15,010.00 | 15,020.00 | 15,020.00 | -2.09% | 59 |
| Nov 6, 2025 | 15,350.00 | 15,570.00 | 15,300.00 | 15,340.00 | 15,340.00 | -1.60% | 68 |
| Nov 5, 2025 | 15,300.00 | 15,590.00 | 15,300.00 | 15,590.00 | 15,590.00 | 2.10% | 117 |
| Nov 4, 2025 | 15,240.00 | 15,430.00 | 15,190.00 | 15,270.00 | 15,270.00 | -1.10% | 10,058 |
| Nov 3, 2025 | 15,400.00 | 15,440.00 | 15,400.00 | 15,440.00 | 15,440.00 | 1.31% | 9 |
| Oct 31, 2025 | 15,180.00 | 15,280.00 | 15,110.00 | 15,240.00 | 15,240.00 | 0.93% | 66 |
| Oct 30, 2025 | 15,190.00 | 15,350.00 | 15,070.00 | 15,100.00 | 15,100.00 | -1.24% | 239 |
| Oct 29, 2025 | 15,430.00 | 15,430.00 | 14,990.00 | 15,290.00 | 15,290.00 | -0.91% | 1,204 |
| Oct 28, 2025 | 14,550.00 | 15,430.00 | 14,550.00 | 15,430.00 | 15,430.00 | 17.88% | 735 |
| Oct 27, 2025 | 13,500.00 | 14,700.00 | 13,000.00 | 13,090.00 | 13,090.00 | -10.71% | 108 |
| Oct 24, 2025 | 14,480.00 | 14,720.00 | 14,480.00 | 14,660.00 | 14,660.00 | 1.17% | 162 |
| Oct 23, 2025 | 14,760.00 | 14,870.00 | 14,380.00 | 14,490.00 | 14,490.00 | -1.90% | 746 |
| Oct 22, 2025 | 14,750.00 | 15,010.00 | 14,720.00 | 14,770.00 | 14,770.00 | 0.75% | 840 |
| Oct 21, 2025 | 14,740.00 | 14,780.00 | 14,550.00 | 14,660.00 | 14,660.00 | -2.01% | 12,411 |
| Oct 20, 2025 | 14,900.00 | 15,080.00 | 14,740.00 | 14,960.00 | 14,960.00 | 0.54% | 685 |
| Oct 17, 2025 | 14,230.00 | 14,900.00 | 14,230.00 | 14,880.00 | 14,880.00 | 2.83% | 965 |
| Oct 16, 2025 | 14,400.00 | 14,710.00 | 14,300.00 | 14,470.00 | 14,470.00 | 0.42% | 1,210 |
| Oct 15, 2025 | 14,100.00 | 14,560.00 | 14,100.00 | 14,410.00 | 14,410.00 | 2.27% | 1,219 |
| Oct 14, 2025 | 13,400.00 | 14,130.00 | 13,290.00 | 14,090.00 | 14,090.00 | 4.91% | 1,410 |
| Oct 13, 2025 | 13,010.00 | 13,680.00 | 13,010.00 | 13,430.00 | 13,430.00 | -4.34% | 14,672 |
| Oct 9, 2025 | 14,060.00 | 14,060.00 | 14,040.00 | 14,040.00 | 14,040.00 | -1.82% | 120 |
| Oct 8, 2025 | 14,370.00 | 14,430.00 | 14,000.00 | 14,300.00 | 14,300.00 | 0.70% | 469 |
| Oct 7, 2025 | 13,780.00 | 14,210.00 | 13,780.00 | 14,200.00 | 14,200.00 | 4.34% | 174 |
| Oct 6, 2025 | 13,670.00 | 13,830.00 | 13,610.00 | 13,610.00 | 13,610.00 | -1.59% | 7,092 |
| Oct 3, 2025 | 14,100.00 | 14,100.00 | 13,760.00 | 13,830.00 | 13,830.00 | -0.58% | 283 |
| Oct 2, 2025 | 13,920.00 | 13,990.00 | 13,660.00 | 13,910.00 | 13,910.00 | - | 250 |
| Oct 1, 2025 | 14,120.00 | 14,120.00 | 13,910.00 | 13,910.00 | 13,910.00 | 0.94% | 104 |
| Sep 30, 2025 | 13,600.00 | 13,860.00 | 13,600.00 | 13,780.00 | 13,780.00 | 1.92% | 265 |
| Sep 29, 2025 | 13,260.00 | 13,530.00 | 13,260.00 | 13,520.00 | 13,520.00 | 2.19% | 73 |
| Sep 26, 2025 | 12,720.00 | 13,250.00 | 12,530.00 | 13,230.00 | 13,230.00 | 5.50% | 395 |
| Sep 25, 2025 | 12,620.00 | 12,620.00 | 12,470.00 | 12,540.00 | 12,540.00 | 0.32% | 1,071 |
| Sep 24, 2025 | 12,520.00 | 12,760.00 | 12,380.00 | 12,500.00 | 12,500.00 | -3.18% | 319 |