Cydsa, S.A.B. de C.V. (CYDSASAA.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 01:10PM CST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 18.00 | 18.27 | 18.00 | 18.27 | 18.27 | 204 |
| Jun 13, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1,440 |
| Jun 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Jun 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Jun 10, 2024 | 18.38 | 19.00 | 18.38 | 19.00 | 19.00 | 29,665 |
| Jun 07, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Jun 06, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Jun 05, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Jun 04, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Jun 03, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| May 31, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| May 30, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| May 29, 2024 | 18.50 | 19.00 | 18.40 | 19.00 | 19.00 | 6,129 |
| May 28, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| May 27, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| May 24, 2024 | 18.65 | 19.00 | 18.50 | 19.00 | 19.00 | 11,208 |
| May 23, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| May 22, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| May 21, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| May 20, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| May 17, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| May 16, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 400,041 |
| May 15, 2024 | 19.00 | 19.01 | 19.00 | 19.01 | 19.01 | 1,060,419 |
| May 14, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| May 13, 2024 | 18.72 | 18.99 | 18.40 | 18.99 | 18.99 | 523 |
| May 10, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 103 |
| May 09, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| May 08, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3,710 |
| May 07, 2024 | 19.39 | 19.40 | 19.39 | 19.40 | 19.40 | 5,802 |
| May 06, 2024 | 19.05 | 19.50 | 19.05 | 19.50 | 19.50 | 24,963 |
| May 03, 2024 | 19.02 | 19.02 | 19.00 | 19.00 | 19.00 | 7,636 |
| May 02, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 1,473 |
| Apr 30, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 523 |
| Apr 29, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Apr 26, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1,500,040 |
| Apr 25, 2024 | 19.10 | 19.20 | 19.00 | 19.20 | 19.20 | 284,187 |
| Apr 24, 2024 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | 3,120,725 |
| Apr 23, 2024 | 19.30 | 19.30 | 19.00 | 19.25 | 19.25 | 9,292 |
| Apr 22, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Apr 19, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Apr 18, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1,019 |
| Apr 17, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4,140 |
| Apr 16, 2024 | 19.22 | 19.22 | 19.00 | 19.22 | 19.22 | 2,985 |
| Apr 15, 2024 | 19.22 | 19.22 | 19.21 | 19.22 | 19.22 | 999,550 |
| Apr 12, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| Apr 11, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| Apr 10, 2024 | 19.25 | 19.25 | 18.77 | 19.22 | 19.22 | 6,121 |
| Apr 09, 2024 | 19.10 | 19.22 | 19.10 | 19.22 | 19.22 | 10,548 |
| Apr 08, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 160 |
| Apr 05, 2024 | 19.21 | 19.22 | 19.21 | 19.22 | 19.22 | 64,016 |
| Apr 04, 2024 | 19.22 | 19.22 | 19.21 | 19.21 | 19.21 | 427,849 |
| Apr 03, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| Apr 02, 2024 | 19.20 | 19.22 | 19.20 | 19.22 | 19.22 | 4,181 |
| Apr 01, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 12,515 |
| Mar 27, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Mar 27, 2024 | 0.555482 Dividend | |||||
| Mar 26, 2024 | 19.20 | 19.30 | 18.99 | 19.30 | 18.74 | 3,041 |
| Mar 25, 2024 | 19.00 | 19.20 | 19.00 | 19.20 | 18.65 | 15,840 |
| Mar 22, 2024 | 19.00 | 19.20 | 19.00 | 19.20 | 18.65 | 228,024 |
| Mar 21, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.45 | - |
| Mar 20, 2024 | 19.00 | 19.10 | 18.75 | 19.00 | 18.45 | 9,999 |
| Mar 19, 2024 | 19.05 | 19.24 | 19.05 | 19.24 | 18.69 | 1,880 |
| Mar 15, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.62 | 1,338 |
| Mar 14, 2024 | 19.08 | 19.20 | 19.08 | 19.20 | 18.65 | 446 |
| Mar 13, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.55 | 943 |
| Mar 12, 2024 | 19.20 | 19.20 | 19.10 | 19.20 | 18.65 | 4,136 |
| Mar 11, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.65 | 2,598 |
| Mar 08, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.65 | 492 |
| Mar 07, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.45 | - |
| Mar 06, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.45 | 5,033 |
| Mar 05, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.65 | 918,042 |
| Mar 04, 2024 | 19.20 | 19.50 | 19.20 | 19.20 | 18.65 | 22,536 |
| Mar 01, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.65 | 957 |
| Feb 29, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.65 | 1,664 |
| Feb 28, 2024 | 18.99 | 19.20 | 18.99 | 19.20 | 18.65 | 2,090 |
| Feb 27, 2024 | 18.95 | 18.95 | 18.90 | 18.90 | 18.36 | 547 |
| Feb 26, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.44 | - |
| Feb 23, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.44 | - |
| Feb 22, 2024 | 18.96 | 19.00 | 18.96 | 18.99 | 18.44 | 3,656 |
| Feb 21, 2024 | 18.84 | 18.96 | 18.84 | 18.96 | 18.41 | 1,615 |
| Feb 20, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.45 | - |
| Feb 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.45 | - |
| Feb 16, 2024 | 19.00 | 19.00 | 18.70 | 19.00 | 18.45 | 13,076 |
| Feb 15, 2024 | 18.88 | 18.98 | 18.87 | 18.98 | 18.43 | 594 |
| Feb 14, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.16 | - |
| Feb 13, 2024 | 18.78 | 18.78 | 18.50 | 18.70 | 18.16 | 4,557 |
| Feb 12, 2024 | 18.50 | 18.80 | 18.50 | 18.80 | 18.26 | 3,078 |
| Feb 09, 2024 | 18.52 | 18.53 | 18.50 | 18.53 | 18.00 | 10,615 |
| Feb 08, 2024 | 18.55 | 18.55 | 18.50 | 18.50 | 17.97 | 14,144 |
| Feb 07, 2024 | 18.51 | 18.54 | 18.50 | 18.54 | 18.01 | 7,237 |
| Feb 06, 2024 | 18.55 | 18.55 | 18.50 | 18.50 | 17.97 | 7,247 |
| Feb 02, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.02 | - |
| Feb 01, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.02 | 631 |
| Jan 31, 2024 | 18.50 | 18.55 | 18.50 | 18.55 | 18.02 | 1,529 |
| Jan 30, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.02 | 112 |
| Jan 29, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.02 | 399 |
| Jan 26, 2024 | 18.33 | 18.40 | 18.30 | 18.40 | 17.87 | 16,945 |
| Jan 25, 2024 | 18.30 | 18.48 | 18.30 | 18.30 | 17.77 | 13,664 |
| Jan 24, 2024 | 18.15 | 18.34 | 18.12 | 18.26 | 17.73 | 21,499 |
| Jan 23, 2024 | 18.11 | 18.15 | 18.00 | 18.15 | 17.63 | 4,849 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.