CEMEX, S.A.B. de C.V. (BCBA:CX)
Argentina · Delayed Price · Currency is ARS 18,620
+80 (0.43%)
At close: May 22, 2026
BCBA:CX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 18,540.00 | 18,700.00 | 18,540.00 | 18,620.00 | 18,620.00 | 0.43% | 106 |
| May 21, 2026 | 18,470.00 | 18,960.00 | 18,470.00 | 18,540.00 | 18,540.00 | -1.23% | 1,297 |
| May 20, 2026 | 18,810.00 | 18,900.00 | 18,750.00 | 18,770.00 | 18,770.00 | 3.08% | 22 |
| May 19, 2026 | 18,210.00 | 18,490.00 | 18,130.00 | 18,210.00 | 18,210.00 | -3.50% | 131 |
| May 18, 2026 | 18,950.00 | 18,950.00 | 18,770.00 | 18,870.00 | 18,870.00 | 1.40% | 30 |
| May 15, 2026 | 19,080.00 | 19,150.00 | 18,580.00 | 18,610.00 | 18,610.00 | -4.12% | 7,186 |
| May 14, 2026 | 19,830.00 | 19,850.00 | 19,410.00 | 19,410.00 | 19,410.00 | 0.10% | 39 |
| May 12, 2026 | 19,700.00 | 19,700.00 | 19,390.00 | 19,390.00 | 19,390.00 | -0.92% | 15 |
| May 11, 2026 | 19,720.00 | 19,840.00 | 19,570.00 | 19,570.00 | 19,570.00 | 0.05% | 110 |
| May 8, 2026 | 19,750.00 | 19,760.00 | 19,440.00 | 19,560.00 | 19,560.00 | -0.66% | 63 |
| May 7, 2026 | 19,780.00 | 19,780.00 | 19,660.00 | 19,690.00 | 19,690.00 | -1.55% | 187 |
| May 6, 2026 | 19,170.00 | 20,060.00 | 19,170.00 | 20,000.00 | 20,000.00 | 3.90% | 294 |
| May 5, 2026 | 18,410.00 | 19,260.00 | 18,410.00 | 19,250.00 | 19,250.00 | 8.94% | 6,430 |
| May 4, 2026 | 18,180.00 | 18,350.00 | 17,660.00 | 17,670.00 | 17,670.00 | -2.43% | 123 |
| Apr 30, 2026 | 18,370.00 | 18,370.00 | 18,110.00 | 18,110.00 | 18,110.00 | -0.49% | 410 |
| Apr 29, 2026 | 18,190.00 | 18,330.00 | 18,150.00 | 18,200.00 | 18,200.00 | -0.11% | 82 |
| Apr 28, 2026 | 18,300.00 | 18,300.00 | 18,220.00 | 18,220.00 | 18,220.00 | -2.46% | 33 |
| Apr 27, 2026 | 18,440.00 | 18,720.00 | 18,440.00 | 18,680.00 | 18,680.00 | 0.86% | 11,039 |
| Apr 24, 2026 | 18,740.00 | 18,770.00 | 18,480.00 | 18,520.00 | 18,520.00 | -0.27% | 133 |
| Apr 23, 2026 | 18,070.00 | 18,660.00 | 17,790.00 | 18,570.00 | 18,570.00 | 6.85% | 5,401 |
| Apr 22, 2026 | 17,310.00 | 17,380.00 | 17,310.00 | 17,380.00 | 17,380.00 | 0.40% | 156 |
| Apr 21, 2026 | 17,310.00 | 17,310.00 | 17,310.00 | 17,310.00 | 17,310.00 | -1.31% | 12 |
| Apr 20, 2026 | 17,240.00 | 17,590.00 | 17,240.00 | 17,540.00 | 17,540.00 | 0.40% | 138 |
| Apr 17, 2026 | 17,310.00 | 17,640.00 | 17,310.00 | 17,470.00 | 17,470.00 | 3.37% | 4,308 |
| Apr 16, 2026 | 17,160.00 | 17,160.00 | 16,700.00 | 16,900.00 | 16,900.00 | -1.97% | 175 |
| Apr 15, 2026 | 17,170.00 | 17,390.00 | 17,170.00 | 17,240.00 | 17,240.00 | 0.23% | 39 |
| Apr 14, 2026 | 17,400.00 | 17,520.00 | 17,200.00 | 17,200.00 | 17,200.00 | -1.09% | 29 |
| Apr 13, 2026 | 17,390.00 | 17,390.00 | 17,250.00 | 17,390.00 | 17,390.00 | -0.97% | 26 |
| Apr 10, 2026 | 17,770.00 | 17,770.00 | 17,500.00 | 17,560.00 | 17,560.00 | 0.34% | 33 |
| Apr 9, 2026 | 17,490.00 | 17,930.00 | 17,490.00 | 17,500.00 | 17,500.00 | 0.17% | 137 |
| Apr 8, 2026 | 17,940.00 | 17,940.00 | 17,320.00 | 17,470.00 | 17,470.00 | 4.74% | 297 |
| Apr 7, 2026 | 16,690.00 | 16,690.00 | 16,620.00 | 16,680.00 | 16,680.00 | -1.13% | 79 |
| Apr 6, 2026 | 16,830.00 | 16,870.00 | 16,530.00 | 16,870.00 | 16,870.00 | -2.43% | 281 |
| Apr 1, 2026 | 17,100.00 | 17,300.00 | 17,050.00 | 17,290.00 | 17,290.00 | 2.13% | 95 |
| Mar 31, 2026 | 16,200.00 | 16,940.00 | 16,190.00 | 16,930.00 | 16,930.00 | 6.95% | 205 |
| Mar 30, 2026 | 15,990.00 | 16,190.00 | 15,830.00 | 15,830.00 | 15,830.00 | -0.25% | 315 |
| Mar 27, 2026 | 15,620.00 | 15,870.00 | 15,620.00 | 15,870.00 | 15,870.00 | -0.13% | 99 |
| Mar 26, 2026 | 16,260.00 | 16,490.00 | 15,890.00 | 15,890.00 | 15,890.00 | -3.58% | 856 |
| Mar 25, 2026 | 16,180.00 | 16,480.00 | 16,080.00 | 16,480.00 | 16,480.00 | 5.78% | 748 |
| Mar 23, 2026 | 15,500.00 | 15,600.00 | 15,470.00 | 15,580.00 | 15,580.00 | 6.35% | 160 |
| 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 | -1.80% | 2,860 |
| Mar 10, 2026 | 16,060.00 | 16,400.00 | 15,700.00 | 15,700.00 | 15,671.51 | -2.00% | 90 |
| Mar 9, 2026 | 15,600.00 | 16,020.00 | 15,440.00 | 16,020.00 | 15,990.93 | -1.11% | 113 |