CEMEX, S.A.B. de C.V. (BCBA:CX)
Argentina
· Delayed Price · Currency is ARS 16,520
-1,150 (-6.51%)
At close: Mar 5, 2026
CEMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17,350.00 | 17,500.00 | 16,520.00 | 16,550.00 | 16,550.00 | -6.34% | 8,882 |
| Mar 4, 2026 | 17,020.00 | 17,690.00 | 17,020.00 | 17,670.00 | 17,670.00 | 4.49% | 86 |
| Mar 3, 2026 | 16,940.00 | 16,990.00 | 16,240.00 | 16,910.00 | 16,910.00 | -4.89% | 624 |
| 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 |
| Dec 12, 2025 | 17,040.00 | 17,450.00 | 16,820.00 | 17,400.00 | 17,367.77 | 3.39% | 88 |
| Dec 11, 2025 | 16,560.00 | 16,940.00 | 16,560.00 | 16,830.00 | 16,798.83 | 2.62% | 139 |
| Dec 9, 2025 | 16,260.00 | 16,500.00 | 16,260.00 | 16,400.00 | 16,369.62 | 0.49% | 49 |
| Dec 5, 2025 | 16,460.00 | 16,520.00 | 16,320.00 | 16,320.00 | 16,289.77 | -1.57% | 154 |
| Dec 4, 2025 | 16,590.00 | 16,590.00 | 16,520.00 | 16,580.00 | 16,549.29 | 0.85% | 41 |
| Dec 3, 2025 | 16,270.00 | 16,510.00 | 16,270.00 | 16,440.00 | 16,409.55 | 0.49% | 16 |
| Dec 2, 2025 | 16,070.00 | 16,410.00 | 16,060.00 | 16,360.00 | 16,329.70 | 0.86% | 233 |
| Dec 1, 2025 | 16,450.00 | 16,450.00 | 16,130.00 | 16,220.00 | 16,189.96 | -0.86% | 37 |
| Nov 28, 2025 | 15,970.00 | 16,370.00 | 15,970.00 | 16,360.00 | 16,329.70 | 0.74% | 45 |
| Nov 26, 2025 | 16,000.00 | 16,240.00 | 15,690.00 | 16,240.00 | 16,209.92 | 2.78% | 74 |
| Nov 25, 2025 | 15,450.00 | 15,870.00 | 15,450.00 | 15,800.00 | 15,770.74 | 3.95% | 139 |
| Nov 21, 2025 | 15,370.00 | 15,370.00 | 15,130.00 | 15,200.00 | 15,171.85 | -0.91% | 3,103 |
| Nov 20, 2025 | 15,390.00 | 15,570.00 | 15,300.00 | 15,340.00 | 15,311.59 | 1.12% | 303 |
| Nov 19, 2025 | 14,950.00 | 15,270.00 | 14,950.00 | 15,170.00 | 15,141.90 | -0.13% | 108 |
| Nov 18, 2025 | 14,660.00 | 15,200.00 | 14,660.00 | 15,190.00 | 15,161.87 | 2.84% | 83 |
| Nov 17, 2025 | 15,210.00 | 15,210.00 | 14,770.00 | 14,770.00 | 14,742.64 | -2.44% | 3,438 |
| Nov 14, 2025 | 14,790.00 | 15,140.00 | 14,790.00 | 15,140.00 | 15,111.96 | 0.40% | 73 |
| Nov 13, 2025 | 15,340.00 | 15,340.00 | 15,080.00 | 15,080.00 | 15,052.07 | -2.01% | 168 |
| Nov 12, 2025 | 15,390.00 | 15,390.00 | 15,290.00 | 15,390.00 | 15,361.50 | -0.97% | 81 |
| Nov 11, 2025 | 15,440.00 | 15,580.00 | 15,440.00 | 15,540.00 | 15,511.22 | 1.77% | 137 |
| Nov 10, 2025 | 15,110.00 | 15,350.00 | 15,030.00 | 15,270.00 | 15,241.72 | 1.66% | 3,876 |
| Nov 7, 2025 | 15,290.00 | 15,290.00 | 15,010.00 | 15,020.00 | 14,992.18 | -2.09% | 59 |
| Nov 6, 2025 | 15,350.00 | 15,570.00 | 15,300.00 | 15,340.00 | 15,311.59 | -1.60% | 68 |
| Nov 5, 2025 | 15,300.00 | 15,590.00 | 15,300.00 | 15,590.00 | 15,561.13 | 2.10% | 117 |
| Nov 4, 2025 | 15,240.00 | 15,430.00 | 15,190.00 | 15,270.00 | 15,241.72 | -1.10% | 10,058 |
| Nov 3, 2025 | 15,400.00 | 15,440.00 | 15,400.00 | 15,440.00 | 15,411.40 | 1.31% | 9 |
| Oct 31, 2025 | 15,180.00 | 15,280.00 | 15,110.00 | 15,240.00 | 15,211.77 | 0.93% | 66 |
| Oct 30, 2025 | 15,190.00 | 15,350.00 | 15,070.00 | 15,100.00 | 15,072.03 | -1.24% | 239 |
| Oct 29, 2025 | 15,430.00 | 15,430.00 | 14,990.00 | 15,290.00 | 15,261.68 | -0.91% | 1,204 |
| Oct 28, 2025 | 14,550.00 | 15,430.00 | 14,550.00 | 15,430.00 | 15,401.42 | 17.88% | 735 |
| Oct 27, 2025 | 13,500.00 | 14,700.00 | 13,000.00 | 13,090.00 | 13,065.76 | -10.71% | 108 |
| Oct 24, 2025 | 14,480.00 | 14,720.00 | 14,480.00 | 14,660.00 | 14,632.85 | 1.17% | 162 |
| Oct 23, 2025 | 14,760.00 | 14,870.00 | 14,380.00 | 14,490.00 | 14,463.16 | -1.90% | 746 |
| Oct 22, 2025 | 14,750.00 | 15,010.00 | 14,720.00 | 14,770.00 | 14,742.64 | 0.75% | 840 |
| Oct 21, 2025 | 14,740.00 | 14,780.00 | 14,550.00 | 14,660.00 | 14,632.85 | -2.01% | 12,411 |
| Oct 20, 2025 | 14,900.00 | 15,080.00 | 14,740.00 | 14,960.00 | 14,932.29 | 0.54% | 685 |
| Oct 17, 2025 | 14,230.00 | 14,900.00 | 14,230.00 | 14,880.00 | 14,852.44 | 2.83% | 965 |
| Oct 16, 2025 | 14,400.00 | 14,710.00 | 14,300.00 | 14,470.00 | 14,443.20 | 0.42% | 1,210 |
| Oct 15, 2025 | 14,100.00 | 14,560.00 | 14,100.00 | 14,410.00 | 14,383.31 | 2.27% | 1,219 |
| Oct 14, 2025 | 13,400.00 | 14,130.00 | 13,290.00 | 14,090.00 | 14,063.90 | 4.91% | 1,410 |
| Oct 13, 2025 | 13,010.00 | 13,680.00 | 13,010.00 | 13,430.00 | 13,405.13 | -4.34% | 14,672 |
| Oct 9, 2025 | 14,060.00 | 14,060.00 | 14,040.00 | 14,040.00 | 14,014.00 | -1.82% | 120 |
| Oct 8, 2025 | 14,370.00 | 14,430.00 | 14,000.00 | 14,300.00 | 14,273.51 | 0.70% | 469 |
| Oct 7, 2025 | 13,780.00 | 14,210.00 | 13,780.00 | 14,200.00 | 14,173.70 | 4.34% | 174 |
| Oct 6, 2025 | 13,670.00 | 13,830.00 | 13,610.00 | 13,610.00 | 13,584.79 | -1.59% | 7,092 |
| Oct 3, 2025 | 14,100.00 | 14,100.00 | 13,760.00 | 13,830.00 | 13,804.38 | -0.58% | 283 |
| Oct 2, 2025 | 13,920.00 | 13,990.00 | 13,660.00 | 13,910.00 | 13,884.24 | - | 250 |