CEMEX, S.A.B. de C.V. (BCBA:CX)
Argentina · Delayed Price · Currency is ARS 15,470
+820 (5.60%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:CX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 14,860.00 | 14,860.00 | 14,650.00 | 14,650.00 | 14,650.00 | -2.92% | 38 |
| Mar 19, 2026 | 14,720.00 | 15,170.00 | 14,720.00 | 15,090.00 | 15,090.00 | -0.66% | 26 |
| Mar 18, 2026 | 15,480.00 | 15,480.00 | 15,190.00 | 15,190.00 | 15,190.00 | -1.81% | 151 |
| Mar 17, 2026 | 15,730.00 | 15,730.00 | 15,450.00 | 15,470.00 | 15,470.00 | -1.96% | 105 |
| Mar 16, 2026 | 15,550.00 | 15,780.00 | 15,550.00 | 15,780.00 | 15,780.00 | 3.75% | 33 |
| Mar 13, 2026 | 15,240.00 | 15,430.00 | 15,130.00 | 15,210.00 | 15,210.00 | 0.40% | 365 |
| Mar 12, 2026 | 15,520.00 | 15,520.00 | 15,070.00 | 15,150.00 | 15,150.00 | -1.56% | 86 |
| Mar 11, 2026 | 15,730.00 | 15,750.00 | 15,390.00 | 15,390.00 | 15,390.00 | -1.97% | 2,860 |
| Mar 10, 2026 | 16,060.00 | 16,400.00 | 15,700.00 | 15,700.00 | 15,668.46 | -2.00% | 90 |
| Mar 9, 2026 | 15,600.00 | 16,020.00 | 15,440.00 | 16,020.00 | 15,987.81 | -1.11% | 113 |
| Mar 6, 2026 | 16,360.00 | 16,360.00 | 16,100.00 | 16,200.00 | 16,167.45 | -2.11% | 507 |
| Mar 5, 2026 | 17,350.00 | 17,500.00 | 16,520.00 | 16,550.00 | 16,516.75 | -6.34% | 8,882 |
| Mar 4, 2026 | 17,020.00 | 17,690.00 | 17,020.00 | 17,670.00 | 17,634.50 | 4.49% | 86 |
| Mar 3, 2026 | 16,940.00 | 16,990.00 | 16,240.00 | 16,910.00 | 16,876.03 | -4.89% | 624 |
| Mar 2, 2026 | 18,010.00 | 18,170.00 | 17,770.00 | 17,780.00 | 17,744.28 | -3.58% | 8,084 |
| Feb 27, 2026 | 18,830.00 | 18,830.00 | 18,440.00 | 18,440.00 | 18,402.95 | -1.65% | 1,656 |
| Feb 26, 2026 | 18,640.00 | 18,750.00 | 18,640.00 | 18,750.00 | 18,712.33 | -0.37% | 213 |
| Feb 25, 2026 | 18,180.00 | 18,820.00 | 18,060.00 | 18,820.00 | 18,782.19 | 3.12% | 1,486 |
| Feb 24, 2026 | 17,490.00 | 18,290.00 | 17,490.00 | 18,250.00 | 18,213.33 | 1.73% | 71 |
| Feb 23, 2026 | 18,710.00 | 18,710.00 | 17,770.00 | 17,940.00 | 17,903.96 | -3.76% | 516 |
| Feb 20, 2026 | 18,270.00 | 18,640.00 | 18,270.00 | 18,640.00 | 18,602.55 | 1.75% | 32 |
| Feb 19, 2026 | 18,050.00 | 18,420.00 | 18,050.00 | 18,320.00 | 18,283.19 | 0.49% | 129 |
| Feb 18, 2026 | 18,710.00 | 18,710.00 | 18,230.00 | 18,230.00 | 18,193.37 | -0.92% | 73 |
| Feb 13, 2026 | 18,380.00 | 18,440.00 | 18,200.00 | 18,400.00 | 18,363.03 | 0.11% | 96 |
| Feb 12, 2026 | 18,390.00 | 18,770.00 | 18,270.00 | 18,380.00 | 18,343.07 | -3.87% | 1,351 |
| Feb 11, 2026 | 19,080.00 | 19,140.00 | 18,980.00 | 19,120.00 | 19,081.59 | -0.16% | 1,222 |
| Feb 10, 2026 | 18,840.00 | 19,180.00 | 18,560.00 | 19,150.00 | 19,111.53 | 1.65% | 1,531 |
| Feb 9, 2026 | 18,370.00 | 18,850.00 | 18,270.00 | 18,840.00 | 18,802.15 | 4.32% | 335 |
| Feb 6, 2026 | 17,840.00 | 18,270.00 | 17,840.00 | 18,060.00 | 18,023.72 | 1.18% | 201 |
| Feb 5, 2026 | 18,170.00 | 18,170.00 | 17,550.00 | 17,850.00 | 17,814.14 | -2.41% | 9,571 |
| Feb 4, 2026 | 19,040.00 | 19,250.00 | 18,180.00 | 18,290.00 | 18,253.25 | -3.53% | 434 |
| Feb 3, 2026 | 19,070.00 | 19,540.00 | 18,940.00 | 18,960.00 | 18,921.91 | 0.90% | 23,047 |
| Feb 2, 2026 | 18,750.00 | 19,000.00 | 18,730.00 | 18,790.00 | 18,752.25 | -0.74% | 375 |
| Jan 30, 2026 | 19,490.00 | 19,500.00 | 18,800.00 | 18,930.00 | 18,891.97 | -2.67% | 1,526 |
| Jan 29, 2026 | 19,900.00 | 20,080.00 | 19,400.00 | 19,450.00 | 19,410.92 | -1.97% | 134 |
| Jan 28, 2026 | 19,310.00 | 19,840.00 | 19,310.00 | 19,840.00 | 19,800.14 | 2.48% | 1,298 |
| Jan 27, 2026 | 19,300.00 | 19,830.00 | 19,300.00 | 19,360.00 | 19,321.10 | 0.31% | 14,659 |
| Jan 26, 2026 | 19,490.00 | 19,740.00 | 19,300.00 | 19,300.00 | 19,261.22 | -1.03% | 115 |
| Jan 23, 2026 | 19,610.00 | 19,610.00 | 19,430.00 | 19,500.00 | 19,460.82 | -0.56% | 52 |
| Jan 22, 2026 | 19,600.00 | 19,610.00 | 19,440.00 | 19,610.00 | 19,570.60 | 0.41% | 354 |
| Jan 21, 2026 | 18,780.00 | 19,650.00 | 18,780.00 | 19,530.00 | 19,490.76 | 3.06% | 2,253 |
| Jan 20, 2026 | 18,650.00 | 18,970.00 | 18,600.00 | 18,950.00 | 18,911.93 | 0.05% | 1,564 |
| Jan 16, 2026 | 18,720.00 | 18,940.00 | 18,720.00 | 18,940.00 | 18,901.95 | 0.05% | 10 |
| Jan 15, 2026 | 19,270.00 | 19,270.00 | 18,880.00 | 18,930.00 | 18,891.97 | -1.10% | 10,126 |
| Jan 14, 2026 | 18,950.00 | 19,340.00 | 18,950.00 | 19,140.00 | 19,101.55 | 1.32% | 236 |
| Jan 13, 2026 | 19,120.00 | 19,400.00 | 18,800.00 | 18,890.00 | 18,852.05 | -1.20% | 103 |
| Jan 12, 2026 | 18,940.00 | 19,140.00 | 18,940.00 | 19,120.00 | 19,081.59 | 1.49% | 452 |
| Jan 9, 2026 | 18,880.00 | 19,000.00 | 18,840.00 | 18,840.00 | 18,802.15 | 3.97% | 343 |
| Jan 8, 2026 | 17,700.00 | 18,120.00 | 17,700.00 | 18,120.00 | 18,083.60 | 1.40% | 30 |
| Jan 7, 2026 | 18,470.00 | 18,470.00 | 17,870.00 | 17,870.00 | 17,834.10 | -2.51% | 36 |