CEMEX, S.A.B. de C.V. (BCBA:CX)
Argentina · Delayed Price · Currency is ARS 17,800
-640 (-3.47%)
Last updated: Mar 2, 2026, 3:42 PM BRT
CEMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 18,010.00 | 18,170.00 | 17,770.00 | 17,780.00 | 17,780.00 | -3.58% | 8,084 |
| Feb 27, 2026 | 18,830.00 | 18,830.00 | 18,440.00 | 18,440.00 | 18,440.00 | -1.65% | 1,656 |
| Feb 26, 2026 | 18,640.00 | 18,750.00 | 18,640.00 | 18,750.00 | 18,750.00 | -0.37% | 213 |
| Feb 25, 2026 | 18,180.00 | 18,820.00 | 18,060.00 | 18,820.00 | 18,820.00 | 3.12% | 1,486 |
| Feb 24, 2026 | 17,490.00 | 18,290.00 | 17,490.00 | 18,250.00 | 18,250.00 | 1.73% | 71 |
| Feb 23, 2026 | 18,710.00 | 18,710.00 | 17,770.00 | 17,940.00 | 17,940.00 | -3.76% | 516 |
| Feb 20, 2026 | 18,270.00 | 18,640.00 | 18,270.00 | 18,640.00 | 18,640.00 | 1.75% | 32 |
| Feb 19, 2026 | 18,050.00 | 18,420.00 | 18,050.00 | 18,320.00 | 18,320.00 | 0.49% | 129 |
| Feb 18, 2026 | 18,710.00 | 18,710.00 | 18,230.00 | 18,230.00 | 18,230.00 | -0.92% | 73 |
| Feb 13, 2026 | 18,380.00 | 18,440.00 | 18,200.00 | 18,400.00 | 18,400.00 | 0.11% | 96 |
| Feb 12, 2026 | 18,390.00 | 18,770.00 | 18,270.00 | 18,380.00 | 18,380.00 | -3.87% | 1,351 |
| Feb 11, 2026 | 19,080.00 | 19,140.00 | 18,980.00 | 19,120.00 | 19,120.00 | -0.16% | 1,222 |
| Feb 10, 2026 | 18,840.00 | 19,180.00 | 18,560.00 | 19,150.00 | 19,150.00 | 1.65% | 1,531 |
| Feb 9, 2026 | 18,370.00 | 18,850.00 | 18,270.00 | 18,840.00 | 18,840.00 | 4.32% | 335 |
| Feb 6, 2026 | 17,840.00 | 18,270.00 | 17,840.00 | 18,060.00 | 18,060.00 | 1.18% | 201 |
| Feb 5, 2026 | 18,170.00 | 18,170.00 | 17,550.00 | 17,850.00 | 17,850.00 | -2.41% | 9,571 |
| Feb 4, 2026 | 19,040.00 | 19,250.00 | 18,180.00 | 18,290.00 | 18,290.00 | -3.53% | 434 |
| Feb 3, 2026 | 19,070.00 | 19,540.00 | 18,940.00 | 18,960.00 | 18,960.00 | 0.90% | 23,047 |
| Feb 2, 2026 | 18,750.00 | 19,000.00 | 18,730.00 | 18,790.00 | 18,790.00 | -0.74% | 375 |
| Jan 30, 2026 | 19,490.00 | 19,500.00 | 18,800.00 | 18,930.00 | 18,930.00 | -2.67% | 1,526 |
| Jan 29, 2026 | 19,900.00 | 20,080.00 | 19,400.00 | 19,450.00 | 19,450.00 | -1.97% | 134 |
| Jan 28, 2026 | 19,310.00 | 19,840.00 | 19,310.00 | 19,840.00 | 19,840.00 | 2.48% | 1,298 |
| Jan 27, 2026 | 19,300.00 | 19,830.00 | 19,300.00 | 19,360.00 | 19,360.00 | 0.31% | 14,659 |
| Jan 26, 2026 | 19,490.00 | 19,740.00 | 19,300.00 | 19,300.00 | 19,300.00 | -1.03% | 115 |
| Jan 23, 2026 | 19,610.00 | 19,610.00 | 19,430.00 | 19,500.00 | 19,500.00 | -0.56% | 52 |
| Jan 22, 2026 | 19,600.00 | 19,610.00 | 19,440.00 | 19,610.00 | 19,610.00 | 0.41% | 354 |
| Jan 21, 2026 | 18,780.00 | 19,650.00 | 18,780.00 | 19,530.00 | 19,530.00 | 3.06% | 2,253 |
| Jan 20, 2026 | 18,650.00 | 18,970.00 | 18,600.00 | 18,950.00 | 18,950.00 | 0.05% | 1,564 |
| Jan 16, 2026 | 18,720.00 | 18,940.00 | 18,720.00 | 18,940.00 | 18,940.00 | 0.05% | 10 |
| Jan 15, 2026 | 19,270.00 | 19,270.00 | 18,880.00 | 18,930.00 | 18,930.00 | -1.10% | 10,126 |
| Jan 14, 2026 | 18,950.00 | 19,340.00 | 18,950.00 | 19,140.00 | 19,140.00 | 1.32% | 236 |
| Jan 13, 2026 | 19,120.00 | 19,400.00 | 18,800.00 | 18,890.00 | 18,890.00 | -1.20% | 103 |
| Jan 12, 2026 | 18,940.00 | 19,140.00 | 18,940.00 | 19,120.00 | 19,120.00 | 1.49% | 452 |
| Jan 9, 2026 | 18,880.00 | 19,000.00 | 18,840.00 | 18,840.00 | 18,840.00 | 3.97% | 343 |
| Jan 8, 2026 | 17,700.00 | 18,120.00 | 17,700.00 | 18,120.00 | 18,120.00 | 1.40% | 30 |
| Jan 7, 2026 | 18,470.00 | 18,470.00 | 17,870.00 | 17,870.00 | 17,870.00 | -2.51% | 36 |
| Jan 6, 2026 | 18,330.00 | 18,330.00 | 18,330.00 | 18,330.00 | 18,330.00 | -0.38% | 6 |
| Jan 5, 2026 | 17,640.00 | 18,400.00 | 17,640.00 | 18,400.00 | 18,400.00 | 3.84% | 42 |
| Jan 2, 2026 | 17,800.00 | 17,800.00 | 17,650.00 | 17,720.00 | 17,720.00 | -1.61% | 121 |
| Dec 30, 2025 | 18,150.00 | 18,170.00 | 18,010.00 | 18,010.00 | 18,010.00 | -0.55% | 34 |
| Dec 29, 2025 | 18,090.00 | 18,470.00 | 18,020.00 | 18,110.00 | 18,110.00 | -1.31% | 179 |
| Dec 26, 2025 | 18,020.00 | 18,350.00 | 18,020.00 | 18,350.00 | 18,350.00 | 1.33% | 11 |
| Dec 24, 2025 | 18,240.00 | 18,240.00 | 18,110.00 | 18,110.00 | 18,110.00 | 0.11% | 89 |
| Dec 23, 2025 | 18,020.00 | 18,470.00 | 18,020.00 | 18,090.00 | 18,090.00 | - | 139 |
| Dec 22, 2025 | 17,900.00 | 18,100.00 | 17,900.00 | 18,090.00 | 18,090.00 | -0.33% | 11 |
| Dec 19, 2025 | 18,170.00 | 18,200.00 | 18,050.00 | 18,150.00 | 18,150.00 | 2.31% | 19 |
| Dec 18, 2025 | 17,060.00 | 17,740.00 | 17,060.00 | 17,740.00 | 17,740.00 | 2.37% | 1,288 |
| Dec 17, 2025 | 17,740.00 | 18,030.00 | 17,320.00 | 17,330.00 | 17,330.00 | -2.91% | 656 |
| Dec 16, 2025 | 18,070.00 | 18,080.00 | 17,840.00 | 17,850.00 | 17,850.00 | 0.06% | 148 |
| Dec 15, 2025 | 17,580.00 | 17,980.00 | 17,510.00 | 17,840.00 | 17,840.00 | 2.53% | 7,174 |