Cydsa, S.A.B. de C.V. (CYDSASAA.MX)
Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
Al cierre: 08:32AM CST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 18.23 | 18.24 | 18.23 | 18.24 | 18.24 | 6,184 |
| 27 jun 2024 | 17.70 | 18.23 | 17.70 | 18.23 | 18.23 | 1,165 |
| 26 jun 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 25 jun 2024 | 17.88 | 18.25 | 17.50 | 18.25 | 18.25 | 1,542 |
| 24 jun 2024 | 18.25 | 18.26 | 18.25 | 18.25 | 18.25 | 3,593 |
| 21 jun 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 20 jun 2024 | 17.80 | 18.25 | 17.80 | 18.25 | 18.25 | 1,639 |
| 19 jun 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 18 jun 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 17 jun 2024 | 18.27 | 18.27 | 18.25 | 18.25 | 18.25 | 1,022 |
| 14 jun 2024 | 18.00 | 18.27 | 18.00 | 18.27 | 18.27 | 204 |
| 13 jun 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1,440 |
| 12 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 11 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 10 jun 2024 | 18.38 | 19.00 | 18.38 | 19.00 | 19.00 | 29,665 |
| 07 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 06 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 05 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 04 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 03 jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 31 may 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 30 may 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 29 may 2024 | 18.50 | 19.00 | 18.40 | 19.00 | 19.00 | 6,129 |
| 28 may 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 27 may 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 24 may 2024 | 18.65 | 19.00 | 18.50 | 19.00 | 19.00 | 11,208 |
| 23 may 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 22 may 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 21 may 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 20 may 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 17 may 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 16 may 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 400,041 |
| 15 may 2024 | 19.00 | 19.01 | 19.00 | 19.01 | 19.01 | 1,060,419 |
| 14 may 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 13 may 2024 | 18.72 | 18.99 | 18.40 | 18.99 | 18.99 | 523 |
| 10 may 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 103 |
| 09 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 08 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3,710 |
| 07 may 2024 | 19.39 | 19.40 | 19.39 | 19.40 | 19.40 | 5,802 |
| 06 may 2024 | 19.05 | 19.50 | 19.05 | 19.50 | 19.50 | 24,963 |
| 03 may 2024 | 19.02 | 19.02 | 19.00 | 19.00 | 19.00 | 7,636 |
| 02 may 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 1,473 |
| 30 abr 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 523 |
| 29 abr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 26 abr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1,500,040 |
| 25 abr 2024 | 19.10 | 19.20 | 19.00 | 19.20 | 19.20 | 284,187 |
| 24 abr 2024 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | 3,120,725 |
| 23 abr 2024 | 19.30 | 19.30 | 19.00 | 19.25 | 19.25 | 9,292 |
| 22 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 19 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 18 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1,019 |
| 17 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4,140 |
| 16 abr 2024 | 19.22 | 19.22 | 19.00 | 19.22 | 19.22 | 2,985 |
| 15 abr 2024 | 19.22 | 19.22 | 19.21 | 19.22 | 19.22 | 999,550 |
| 12 abr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 11 abr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 10 abr 2024 | 19.25 | 19.25 | 18.77 | 19.22 | 19.22 | 6,121 |
| 09 abr 2024 | 19.10 | 19.22 | 19.10 | 19.22 | 19.22 | 10,548 |
| 08 abr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 160 |
| 05 abr 2024 | 19.21 | 19.22 | 19.21 | 19.22 | 19.22 | 64,016 |
| 04 abr 2024 | 19.22 | 19.22 | 19.21 | 19.21 | 19.21 | 427,849 |
| 03 abr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 02 abr 2024 | 19.20 | 19.22 | 19.20 | 19.22 | 19.22 | 4,181 |
| 01 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 12,515 |
| 27 mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 27 mar 2024 | 0.555482 Dividendo | |||||
| 26 mar 2024 | 19.20 | 19.30 | 18.99 | 19.30 | 18.74 | 3,041 |
| 25 mar 2024 | 19.00 | 19.20 | 19.00 | 19.20 | 18.65 | 15,840 |
| 22 mar 2024 | 19.00 | 19.20 | 19.00 | 19.20 | 18.65 | 228,024 |
| 21 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.45 | - |
| 20 mar 2024 | 19.00 | 19.10 | 18.75 | 19.00 | 18.45 | 9,999 |
| 19 mar 2024 | 19.05 | 19.24 | 19.05 | 19.24 | 18.69 | 1,880 |
| 15 mar 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.62 | 1,338 |
| 14 mar 2024 | 19.08 | 19.20 | 19.08 | 19.20 | 18.65 | 446 |
| 13 mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.55 | 943 |
| 12 mar 2024 | 19.20 | 19.20 | 19.10 | 19.20 | 18.65 | 4,136 |
| 11 mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.65 | 2,598 |
| 08 mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.65 | 492 |
| 07 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.45 | - |
| 06 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.45 | 5,033 |
| 05 mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.65 | 918,042 |
| 04 mar 2024 | 19.20 | 19.50 | 19.20 | 19.20 | 18.65 | 22,536 |
| 01 mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.65 | 957 |
| 29 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.65 | 1,664 |
| 28 feb 2024 | 18.99 | 19.20 | 18.99 | 19.20 | 18.65 | 2,090 |
| 27 feb 2024 | 18.95 | 18.95 | 18.90 | 18.90 | 18.36 | 547 |
| 26 feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.44 | - |
| 23 feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.44 | - |
| 22 feb 2024 | 18.96 | 19.00 | 18.96 | 18.99 | 18.44 | 3,656 |
| 21 feb 2024 | 18.84 | 18.96 | 18.84 | 18.96 | 18.41 | 1,615 |
| 20 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.45 | - |
| 19 feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.45 | - |
| 16 feb 2024 | 19.00 | 19.00 | 18.70 | 19.00 | 18.45 | 13,076 |
| 15 feb 2024 | 18.88 | 18.98 | 18.87 | 18.98 | 18.43 | 594 |
| 14 feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.16 | - |
| 13 feb 2024 | 18.78 | 18.78 | 18.50 | 18.70 | 18.16 | 4,557 |
| 12 feb 2024 | 18.50 | 18.80 | 18.50 | 18.80 | 18.26 | 3,078 |
| 09 feb 2024 | 18.52 | 18.53 | 18.50 | 18.53 | 18.00 | 10,615 |
| 08 feb 2024 | 18.55 | 18.55 | 18.50 | 18.50 | 17.97 | 14,144 |
| 07 feb 2024 | 18.51 | 18.54 | 18.50 | 18.54 | 18.01 | 7,237 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.