Cemex ADR

CX
🏛️ 독일 →
7.60
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 7.15 7.15 7.15 7.15 0.0M
2023-12-27 7.35 7.35 7.35 7.35 0.0M
2023-12-22 7.40 7.40 7.40 7.40 0.0M
2023-12-21 7.10 7.10 7.10 7.10 0.0M
2023-12-18 7.05 7.05 7.05 7.05 0.0M
2023-12-15 7.10 7.10 7.10 7.10 0.0M
2023-12-14 6.80 7.15 6.80 7.15 0.0M
2023-12-13 6.50 6.80 6.50 6.80 0.0M
2023-12-12 6.50 6.50 6.50 6.50 0.0M
2023-12-11 6.70 6.70 6.70 6.70 0.0M
2023-12-07 6.50 6.50 6.45 6.45 0.0M
2023-12-05 6.50 6.50 6.35 6.35 0.0M
2023-12-04 6.70 6.70 6.70 6.70 0.0M
2023-11-30 6.45 6.45 6.45 6.45 0.0M
2023-11-29 6.20 6.20 6.20 6.20 0.0M
2023-11-28 6.05 6.05 6.05 6.05 0.0M
2023-11-27 6.20 6.20 6.20 6.20 0.0M
2023-11-24 6.25 6.25 6.25 6.25 0.0M
2023-11-23 6.25 6.25 6.25 6.25 0.0M
2023-11-13 6.50 6.50 6.40 6.40 0.0M
2023-11-09 6.35 6.60 6.35 6.60 0.0M
2023-11-07 6.35 6.35 6.35 6.35 0.0M
2023-11-06 6.25 6.25 6.20 6.20 0.0M
2023-11-02 5.95 5.95 5.90 5.90 0.0M
2023-10-26 5.60 5.70 5.60 5.70 0.0M
2023-10-24 5.65 5.65 5.65 5.65 0.0M
2023-10-23 5.75 5.75 5.60 5.60 0.0M
2023-10-20 5.75 5.75 5.75 5.75 0.0M
2023-10-18 6.10 6.10 5.95 5.95 0.0M
2023-10-13 5.85 5.85 5.85 5.85 0.0M
2023-10-12 6.15 6.15 6.15 6.15 0.0M
2023-10-11 6.00 6.00 6.00 6.00 0.0M
2023-10-10 5.80 5.80 5.80 5.80 0.0M
2023-10-09 5.55 5.55 5.55 5.55 0.0M
2023-10-06 5.50 5.50 5.50 5.50 0.0M
2023-10-05 5.60 5.60 5.50 5.50 0.0M
2023-09-29 6.35 6.35 6.35 6.35 0.0M
2023-09-28 6.15 6.35 5.95 6.35 0.0M
2023-09-27 6.20 6.20 6.20 6.20 0.0M
2023-09-25 6.40 6.40 6.35 6.35 0.0M
2023-09-22 6.25 6.25 6.25 6.25 0.0M
2023-09-19 6.60 6.60 6.40 6.60 0.0M
2023-09-18 6.50 6.55 6.30 6.55 0.0M
2023-09-15 6.40 6.40 6.40 6.40 0.0M
2023-09-14 6.45 6.45 6.45 6.45 0.0M
2023-09-12 6.65 6.65 6.45 6.45 0.0M
2023-09-11 6.60 6.60 6.60 6.60 0.0M
2023-09-08 6.95 6.95 6.75 6.80 0.0M
2023-09-07 7.00 7.00 6.85 6.85 0.0M
2023-09-06 7.15 7.15 7.15 7.15 0.0M
2023-09-05 7.55 7.55 7.40 7.40 0.0M
2023-09-04 7.45 7.45 7.45 7.45 0.0M
2023-09-01 7.75 7.75 7.40 7.40 0.0M
2023-08-31 7.80 7.80 7.35 7.35 0.0M
2023-08-29 7.60 7.60 7.60 7.60 0.0M
2023-08-28 7.55 7.70 7.55 7.60 0.0M
2023-08-24 7.55 7.55 7.55 7.55 0.0M
2023-08-23 7.50 7.50 7.50 7.50 0.0M
2023-08-22 7.20 7.40 7.20 7.40 0.0M
2023-08-18 7.10 7.10 6.95 6.95 0.0M
2023-08-17 7.25 7.25 7.20 7.20 0.0M
2023-08-15 7.20 7.35 7.10 7.35 0.0M
2023-08-14 7.20 7.20 7.20 7.20 0.0M
2023-08-11 7.05 7.20 7.05 7.20 0.0M
2023-08-07 7.00 7.15 7.00 7.15 0.0M
2023-08-03 6.75 6.75 6.75 6.75 0.0M
2023-08-02 6.80 6.90 6.70 6.90 0.0M
2023-08-01 6.85 6.85 6.85 6.85 0.0M
2023-07-31 6.80 6.80 6.80 6.80 0.0M
2023-07-28 6.95 6.95 6.95 6.95 0.0M
2023-07-27 6.90 7.05 6.90 7.05 0.0M
2023-07-26 6.85 6.85 6.80 6.85 0.0M
2023-07-25 6.75 6.75 6.70 6.70 0.0M
2023-07-24 6.70 6.70 6.70 6.70 0.0M
2023-07-21 6.60 6.60 6.60 6.60 0.0M
2023-07-20 6.65 6.65 6.55 6.55 0.0M
2023-07-17 6.40 6.40 6.40 6.40 0.0M
2023-07-14 6.55 6.70 6.50 6.50 0.0M
2023-07-13 6.25 6.25 6.25 6.25 0.0M
2023-07-11 6.25 6.25 6.25 6.25 0.0M
2023-07-06 6.20 6.20 6.00 6.10 0.0M
2023-07-05 6.55 6.55 6.55 6.55 0.0M
2023-07-04 6.55 6.65 6.55 6.65 0.0M
2023-07-03 6.45 6.45 6.45 6.45 0.0M
2023-06-28 6.50 6.50 6.50 6.50 0.0M
2023-06-23 6.20 6.20 6.20 6.20 0.0M
2023-06-22 6.25 6.25 6.25 6.25 0.0M
2023-06-20 6.45 6.45 6.45 6.45 0.0M
2023-06-13 6.65 6.65 6.65 6.65 0.0M
2023-06-12 6.55 6.55 6.50 6.50 0.0M
2023-06-09 6.40 6.40 6.40 6.40 0.0M
2023-06-07 6.35 6.35 6.35 6.35 0.0M
2023-06-02 5.70 5.85 5.70 5.85 0.0M
2023-05-24 5.60 5.60 5.60 5.60 0.0M
2023-05-23 5.85 5.85 5.65 5.65 0.0M
2023-05-22 5.95 5.95 5.95 5.95 0.0M
2023-05-19 6.15 6.15 6.15 6.15 0.0M
2023-05-17 6.15 6.15 6.15 6.15 0.0M
2023-05-15 5.95 5.95 5.95 5.95 0.0M
2023-05-11 6.00 6.00 5.90 5.90 0.0M
2023-05-10 6.25 6.25 6.05 6.15 0.0M
2023-05-09 5.85 5.85 5.75 5.75 0.0M
2023-05-08 5.90 5.90 5.90 5.90 0.0M
2023-05-05 5.70 5.70 5.60 5.60 0.0M
2023-05-04 5.85 5.90 5.85 5.90 0.0M
2023-05-03 5.75 5.85 5.65 5.65 0.0M
2023-05-02 5.65 5.95 5.50 5.80 0.0M
2023-04-27 5.40 5.40 5.40 5.40 0.0M
2023-04-26 5.30 5.30 5.30 5.30 0.0M
2023-04-17 5.40 5.50 5.40 5.50 0.0M
2023-04-14 5.35 5.35 5.35 5.35 0.0M
2023-04-13 5.15 5.30 5.15 5.30 0.0M
2023-04-06 4.84 4.84 4.84 4.84 0.0M
2023-04-03 5.00 5.00 5.00 5.00 0.0M
2023-03-31 4.92 5.00 4.92 5.00 0.0M
2023-03-30 4.90 4.96 4.90 4.96 0.0M
2023-03-29 4.70 4.70 4.70 4.70 0.0M
2023-03-13 4.78 4.78 4.78 4.78 0.0M
2023-03-10 4.84 4.84 4.74 4.78 0.0M
2023-03-09 5.05 5.05 5.05 5.05 0.0M
2023-03-08 5.10 5.10 5.05 5.10 0.0M
2023-03-07 5.20 5.20 5.10 5.10 0.0M
2023-03-06 5.20 5.20 5.20 5.20 0.0M
2023-03-03 5.05 5.30 5.00 5.30 0.0M
2023-03-01 4.62 4.62 4.40 4.50 0.0M
2023-02-28 4.68 4.68 4.68 4.68 0.0M
2023-02-24 4.68 4.68 4.54 4.54 0.0M
2023-02-23 4.64 4.64 4.64 4.64 0.0M
2023-02-22 4.56 4.66 4.38 4.66 0.0M
2023-02-21 4.78 4.78 4.70 4.70 0.0M
2023-02-14 4.92 4.92 4.92 4.92 0.0M
2023-02-07 5.00 5.00 4.96 4.96 0.0M
2023-02-06 4.98 4.98 4.98 4.98 0.0M
2023-02-02 5.10 5.15 5.10 5.10 0.0M
2023-02-01 4.94 4.94 4.92 4.94 0.0M
2023-01-30 4.82 4.82 4.82 4.82 0.0M
2023-01-27 4.92 4.94 4.82 4.94 0.0M
2023-01-25 4.66 4.66 4.66 4.66 0.0M
2023-01-24 4.60 4.60 4.60 4.60 0.0M
2023-01-23 4.60 4.60 4.60 4.60 0.0M
2023-01-20 4.66 4.66 4.66 4.66 0.0M
2023-01-19 4.56 4.56 4.56 4.56 0.0M
2023-01-18 4.60 4.60 4.58 4.58 0.0M
2023-01-16 4.52 4.66 4.52 4.66 0.0M
2023-01-12 4.66 4.82 4.52 4.82 0.0M
2023-01-10 4.04 4.24 4.04 4.24 0.0M
2023-01-09 4.32 4.42 4.32 4.42 0.0M
2023-01-06 4.24 4.24 4.24 4.24 0.0M
2023-01-05 4.06 4.06 4.06 4.06 0.0M
2023-01-04 4.06 4.06 4.06 4.06 0.0M