CEMEX, S.A.B. de C.V. (BCBA:CX)
Argentina
· Delayed Price · Currency is ARS 18,680
+160 (0.86%)
Last updated: Apr 27, 2026, 4:18 PM BRT
CEMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.97% | 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 |
| Jan 6, 2026 | 18,330.00 | 18,330.00 | 18,330.00 | 18,330.00 | 18,293.17 | -0.38% | 6 |
| Jan 5, 2026 | 17,640.00 | 18,400.00 | 17,640.00 | 18,400.00 | 18,363.03 | 3.84% | 42 |
| Jan 2, 2026 | 17,800.00 | 17,800.00 | 17,650.00 | 17,720.00 | 17,684.40 | -1.61% | 121 |
| Dec 30, 2025 | 18,150.00 | 18,170.00 | 18,010.00 | 18,010.00 | 17,973.82 | -0.55% | 34 |
| Dec 29, 2025 | 18,090.00 | 18,470.00 | 18,020.00 | 18,110.00 | 18,073.62 | -1.31% | 179 |
| Dec 26, 2025 | 18,020.00 | 18,350.00 | 18,020.00 | 18,350.00 | 18,313.13 | 1.33% | 11 |
| Dec 24, 2025 | 18,240.00 | 18,240.00 | 18,110.00 | 18,110.00 | 18,073.62 | 0.11% | 89 |
| Dec 23, 2025 | 18,020.00 | 18,470.00 | 18,020.00 | 18,090.00 | 18,053.66 | - | 139 |
| Dec 22, 2025 | 17,900.00 | 18,100.00 | 17,900.00 | 18,090.00 | 18,053.66 | -0.33% | 11 |
| Dec 19, 2025 | 18,170.00 | 18,200.00 | 18,050.00 | 18,150.00 | 18,113.53 | 2.31% | 19 |
| Dec 18, 2025 | 17,060.00 | 17,740.00 | 17,060.00 | 17,740.00 | 17,704.36 | 2.37% | 1,288 |
| Dec 17, 2025 | 17,740.00 | 18,030.00 | 17,320.00 | 17,330.00 | 17,295.18 | -2.91% | 656 |
| Dec 16, 2025 | 18,070.00 | 18,080.00 | 17,840.00 | 17,850.00 | 17,814.14 | 0.06% | 148 |
| Dec 15, 2025 | 17,580.00 | 17,980.00 | 17,510.00 | 17,840.00 | 17,804.16 | 2.53% | 7,174 |
| Dec 12, 2025 | 17,040.00 | 17,450.00 | 16,820.00 | 17,400.00 | 17,335.99 | 3.39% | 88 |
| Dec 11, 2025 | 16,560.00 | 16,940.00 | 16,560.00 | 16,830.00 | 16,768.09 | 2.62% | 139 |
| Dec 9, 2025 | 16,260.00 | 16,500.00 | 16,260.00 | 16,400.00 | 16,339.67 | 0.49% | 49 |
| Dec 5, 2025 | 16,460.00 | 16,520.00 | 16,320.00 | 16,320.00 | 16,259.97 | -1.57% | 154 |
| Dec 4, 2025 | 16,590.00 | 16,590.00 | 16,520.00 | 16,580.00 | 16,519.01 | 0.85% | 41 |
| Dec 3, 2025 | 16,270.00 | 16,510.00 | 16,270.00 | 16,440.00 | 16,379.52 | 0.49% | 16 |
| Dec 2, 2025 | 16,070.00 | 16,410.00 | 16,060.00 | 16,360.00 | 16,299.82 | 0.86% | 233 |
| Dec 1, 2025 | 16,450.00 | 16,450.00 | 16,130.00 | 16,220.00 | 16,160.33 | -0.86% | 37 |
| Nov 28, 2025 | 15,970.00 | 16,370.00 | 15,970.00 | 16,360.00 | 16,299.82 | 0.74% | 45 |
| Nov 26, 2025 | 16,000.00 | 16,240.00 | 15,690.00 | 16,240.00 | 16,180.26 | 2.78% | 74 |
| Nov 25, 2025 | 15,450.00 | 15,870.00 | 15,450.00 | 15,800.00 | 15,741.88 | 3.95% | 139 |
| Nov 21, 2025 | 15,370.00 | 15,370.00 | 15,130.00 | 15,200.00 | 15,144.09 | -0.91% | 3,103 |
| Nov 20, 2025 | 15,390.00 | 15,570.00 | 15,300.00 | 15,340.00 | 15,283.57 | 1.12% | 303 |