Mexico - Delayed Quote
MXN
Cydsa, S.A.B. de C.V. (CYDSASAA.MX)
27.70
+0.30
(+1.09%)
At close: November 6 at 11:54:43 AM CST
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
27.40
27.70
27.40
27.70
27.70
4,307
Nov 5, 2026
27.40
27.40
27.40
27.40
27.40
-
Nov 4, 2026
27.40
27.40
27.40
27.40
27.40
909,919
Nov 3, 2026
26.99
26.99
26.99
26.99
26.99
-
Oct 30, 2026
26.99
26.99
26.99
26.99
26.99
-
Oct 29, 2026
27.50
27.50
26.99
26.99
26.99
10,196
Oct 28, 2026
27.00
27.00
27.00
27.00
27.00
2,562
Oct 27, 2026
27.00
27.00
27.00
27.00
27.00
-
Oct 26, 2026
27.00
27.00
27.00
27.00
27.00
-
Oct 23, 2026
27.08
27.08
27.00
27.00
27.00
9,935
Oct 22, 2026
27.00
27.00
27.00
27.00
27.00
15,202
Oct 21, 2026
26.50
26.50
26.50
26.50
26.50
227
Oct 20, 2026
26.47
26.47
26.47
26.47
26.47
-
Oct 19, 2026
26.47
26.47
26.47
26.47
26.47
189
Oct 16, 2026
26.60
26.60
26.60
26.60
26.60
228
Oct 15, 2026
26.00
26.30
26.00
26.30
26.30
1,069
Oct 14, 2026
26.50
26.50
26.50
26.50
26.50
-
Oct 13, 2026
26.00
26.50
26.00
26.50
26.50
14,226
Oct 12, 2026
25.50
26.00
25.50
26.00
26.00
7,782
Oct 9, 2026
26.00
26.00
26.00
26.00
26.00
220
Oct 8, 2026
26.75
26.75
26.75
26.75
26.75
141
Oct 7, 2026
26.00
26.00
26.00
26.00
26.00
-
Oct 6, 2026
26.00
26.00
26.00
26.00
26.00
579
Oct 5, 2026
26.70
26.70
26.70
26.70
26.70
-
Oct 2, 2026
26.70
26.70
26.70
26.70
26.70
-
Oct 1, 2026
26.95
26.95
26.70
26.70
26.70
536
Sep 30, 2026
26.70
26.99
26.70
26.99
26.99
42,934
Sep 29, 2026
26.15
26.70
26.15
26.67
26.67
1,462
Sep 28, 2026
24.35
25.00
24.35
25.00
25.00
330,484
Sep 25, 2026
24.50
24.50
24.50
24.50
24.50
96,446
Sep 24, 2026
24.20
24.20
24.20
24.20
24.20
-
Sep 23, 2026
24.20
24.20
24.20
24.20
24.20
-
Sep 22, 2026
24.20
24.20
24.20
24.20
24.20
-
Sep 21, 2026
24.20
24.20
24.20
24.20
24.20
299
Sep 18, 2026
24.20
24.20
24.20
24.20
24.20
1,500
Sep 17, 2026
24.50
24.50
24.50
24.50
24.50
-
Sep 15, 2026
24.50
24.50
24.50
24.50
24.50
900
Sep 14, 2026
24.01
24.01
24.00
24.00
24.00
421
Sep 11, 2026
24.00
24.00
24.00
24.00
24.00
296
Sep 10, 2026
24.00
24.00
24.00
24.00
24.00
6,333
Sep 9, 2026
24.00
24.00
24.00
24.00
24.00
123
Sep 8, 2026
24.00
24.00
24.00
24.00
24.00
-
Sep 7, 2026
24.00
24.00
24.00
24.00
24.00
-
Sep 4, 2026
24.00
24.00
24.00
24.00
24.00
125
Sep 3, 2026
24.00
24.00
24.00
24.00
24.00
1,351
Sep 2, 2026
24.20
24.20
24.20
24.20
24.20
1,007
Sep 1, 2026
24.27
24.27
24.27
24.27
24.27
175
Aug 31, 2026
24.50
24.50
24.50
24.50
24.50
1,309
Aug 28, 2026
23.50
23.50
23.50
23.50
23.50
224
Aug 27, 2026
24.10
24.10
24.10
24.10
24.10
621
Aug 26, 2026
24.50
24.50
24.50
24.50
24.50
456
Aug 25, 2026
24.50
24.50
24.50
24.50
24.50
511
Aug 24, 2026
24.20
24.99
24.20
24.50
24.50
798
Aug 21, 2026
24.20
24.20
24.20
24.20
24.20
-
Aug 20, 2026
24.16
24.20
24.16
24.20
24.20
336
Aug 19, 2026
24.15
24.16
24.15
24.16
24.16
1,501
Aug 18, 2026
24.15
24.15
24.15
24.15
24.15
-
Aug 17, 2026
24.15
24.15
24.15
24.15
24.15
-
Aug 14, 2026
24.15
24.15
24.15
24.15
24.15
-
Aug 13, 2026
24.15
24.15
24.15
24.15
24.15
181
Aug 12, 2026
24.13
24.13
24.13
24.13
24.13
-
Aug 11, 2026
24.13
24.13
24.13
24.13
24.13
-
Aug 10, 2026
24.53
24.53
24.13
24.13
24.13
724
Aug 7, 2026
24.10
24.10
24.10
24.10
24.10
779
Aug 6, 2026
24.00
24.00
24.00
24.00
24.00
876
Aug 5, 2026
23.20
24.00
23.20
24.00
24.00
703
Aug 4, 2026
24.00
24.00
24.00
24.00
24.00
706
Aug 3, 2026
24.00
24.00
24.00
24.00
24.00
222
Jul 31, 2026
23.90
24.00
23.90
24.00
24.00
1,000,118
Jul 30, 2026
23.20
23.20
23.20
23.20
23.20
1,746
Jul 29, 2026
23.30
23.30
23.30
23.30
23.30
-
Jul 28, 2026
23.50
23.50
23.30
23.30
23.30
102,345
Jul 27, 2026
23.30
23.30
23.30
23.30
23.30
710
Jul 24, 2026
23.45
23.45
23.45
23.45
23.45
-
Jul 23, 2026
23.45
23.45
23.45
23.45
23.45
838
Jul 22, 2026
23.45
23.45
23.45
23.45
23.45
-
Jul 21, 2026
23.30
23.45
23.30
23.45
23.45
431
Jul 20, 2026
23.25
23.25
23.25
23.25
23.25
-
Jul 17, 2026
23.25
23.25
23.25
23.25
23.25
-
Jul 16, 2026
23.25
23.25
23.25
23.25
23.25
113
Jul 15, 2026
23.90
23.90
23.90
23.90
23.90
-
Jul 14, 2026
23.90
23.90
23.90
23.90
23.90
114
Jul 13, 2026
23.90
24.00
23.90
24.00
24.00
1,292
Jul 10, 2026
23.90
23.90
23.90
23.90
23.90
-
Jul 9, 2026
23.30
23.90
23.30
23.90
23.90
1,237
Jul 8, 2026
23.25
23.25
23.25
23.25
23.25
14,459
Jul 7, 2026
23.50
23.50
23.50
23.50
23.50
-
Jul 6, 2026
23.50
23.50
23.50
23.50
23.50
9,570
Jul 3, 2026
23.90
23.90
23.90
23.90
23.90
-
Jul 2, 2026
23.90
23.90
23.90
23.90
23.90
-
Jul 1, 2026
23.90
23.90
23.90
23.90
23.90
-
Jun 30, 2026
23.90
23.90
23.90
23.90
23.90
-
Jun 29, 2026
23.90
23.90
23.90
23.90
23.90
-
Jun 26, 2026
23.90
23.90
23.90
23.90
23.90
-
Jun 25, 2026
23.90
23.90
23.90
23.90
23.90
-
Jun 24, 2026
23.75
23.90
23.75
23.90
23.90
1,680
Jun 23, 2026
23.20
23.70
23.20
23.70
23.70
1,868
Jun 22, 2026
23.00
23.00
23.00
23.00
23.00
-
Jun 19, 2026
23.00
23.00
23.00
23.00
23.00
415
Jun 18, 2026
23.00
23.00
23.00
23.00
23.00
9,065
Jun 17, 2026
23.00
23.00
23.00
23.00
23.00
1,519
Jun 16, 2026
22.90
22.90
22.90
22.90
22.90
-
Jun 15, 2026
22.90
22.90
22.90
22.90
22.90
1,045
Jun 12, 2026
23.20
23.20
23.20
23.20
23.20
-
Jun 11, 2026
23.20
23.20
23.20
23.20
23.20
226
Jun 10, 2026
23.20
23.20
23.20
23.20
23.20
-
Jun 9, 2026
23.20
23.20
23.20
23.20
23.20
897
Jun 8, 2026
23.85
23.85
23.85
23.85
23.85
865
Jun 5, 2026
24.28
24.28
24.28
24.28
24.28
-
Jun 4, 2026
25.50
25.50
24.28
24.28
24.28
2,408
Jun 3, 2026
25.55
25.55
25.55
25.55
25.55
-
Jun 2, 2026
25.55
25.55
25.55
25.55
25.55
933
Jun 1, 2026
26.30
26.30
25.55
25.55
25.55
1,033
May 29, 2026
26.31
26.31
26.20
26.30
26.30
1,415
May 28, 2026
27.94
27.94
27.25
27.26
27.26
1,464
May 27, 2026
28.71
28.80
28.71
28.80
28.80
422
May 26, 2026
29.00
29.00
28.50
28.80
28.80
2,476
May 25, 2026
30.40
30.40
30.40
30.40
30.40
-
May 22, 2026
30.45
30.45
30.40
30.40
30.40
480
May 21, 2026
31.00
31.00
31.00
31.00
31.00
-
May 20, 2026
31.00
31.00
31.00
31.00
31.00
1,205
May 19, 2026
31.00
31.20
31.00
31.00
31.00
2,443
May 18, 2026
32.45
32.45
32.45
32.45
32.45
1,282
May 15, 2026
32.45
32.45
32.45
32.45
32.45
395
May 14, 2026
32.50
32.50
32.40
32.40
32.40
578
May 13, 2026
32.00
32.00
32.00
32.00
32.00
1,640
May 12, 2026
32.20
32.20
32.00
32.00
32.00
990
May 11, 2026
32.50
32.50
32.10
32.10
32.10
12,372
May 8, 2026
32.00
32.00
32.00
32.00
32.00
1,666
May 7, 2026
31.00
32.51
31.00
32.00
32.00
9,276
May 6, 2026
31.00
31.99
30.50
31.00
31.00
3,221
May 5, 2026
30.50
30.50
30.50
30.50
30.50
15,439
May 4, 2026
30.50
31.75
30.20
31.52
31.52
4,327
Apr 30, 2026
30.50
31.16
29.18
30.00
30.00
13,538
Apr 29, 2026
29.18
29.90
29.18
29.90
29.90
224
Apr 28, 2026
27.90
28.56
27.90
28.52
28.52
1,967
Apr 27, 2026
27.39
27.54
25.01
27.54
27.54
53,601
Apr 24, 2026
27.17
27.39
27.17
27.39
27.39
484
Apr 23, 2026
27.35
27.59
27.00
27.00
27.00
10,316
Apr 21, 2026
27.10
27.30
27.10
27.30
27.30
10,250
Apr 20, 2026
23.70
27.10
23.70
27.10
27.10
1,013
Apr 17, 2026
23.03
23.03
23.03
23.03
23.03
554
Apr 16, 2026
23.00
23.50
23.00
23.50
23.50
2,988
Apr 15, 2026
22.35
22.50
22.30
22.50
22.50
105,035
Apr 14, 2026
22.35
22.35
22.35
22.35
22.35
1,204
Apr 13, 2026
22.47
22.47
22.30
22.35
22.35
5,438
Apr 10, 2026
22.00
22.50
22.00
22.30
22.30
7,172
Apr 9, 2026
21.00
21.00
21.00
21.00
21.00
591
Apr 8, 2026
20.75
20.75
20.75
20.75
20.75
5,537
Apr 7, 2026
0.661548
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
20.25
20.25
20.25
20.25
20.25
-
Apr 6, 2026
20.25
20.25
20.25
20.25
19.59
-
Apr 1, 2026
20.25
20.25
20.25
20.25
19.59
5,255
Mar 31, 2026
20.25
20.25
20.25
20.25
19.59
-
Mar 30, 2026
20.25
20.25
20.25
20.25
19.59
1,225
Mar 27, 2026
20.25
20.25
20.25
20.25
19.59
-
Mar 26, 2026
20.25
20.25
20.25
20.25
19.59
232
Mar 25, 2026
20.00
20.25
20.00
20.25
19.59
275
Mar 24, 2026
20.00
20.00
20.00
20.00
19.35
6,492
Mar 23, 2026
20.10
21.00
20.10
20.10
19.44
222,477
Mar 20, 2026
20.00
20.00
20.00
20.00
19.35
91,081
Mar 19, 2026
20.00
20.00
20.00
20.00
19.35
30,519
Mar 18, 2026
20.00
20.02
20.00
20.02
19.37
7,951
Mar 17, 2026
19.50
19.80
19.50
19.80
19.15
238,675
Mar 13, 2026
19.50
19.70
19.50
19.50
18.86
123,148
Mar 12, 2026
19.50
19.50
19.50
19.50
18.86
-
Mar 11, 2026
19.50
19.50
19.50
19.50
18.86
-
Mar 10, 2026
19.50
19.50
19.50
19.50
18.86
339
Mar 9, 2026
19.50
19.50
19.50
19.50
18.86
-
Mar 6, 2026
19.50
19.50
19.50
19.50
18.86
-
Mar 5, 2026
19.50
19.50
19.50
19.50
18.86
50,450
Mar 4, 2026
19.30
19.50
19.30
19.50
18.86
2,551
Mar 3, 2026
19.28
19.28
19.28
19.28
18.65
393
Mar 2, 2026
19.30
19.30
19.30
19.30
18.67
384
Feb 27, 2026
19.41
19.41
19.40
19.40
18.77
2,082
Feb 26, 2026
19.33
19.33
19.33
19.33
18.70
795
Feb 25, 2026
19.30
19.30
19.30
19.30
18.67
8,027
Feb 24, 2026
19.29
19.30
19.29
19.30
18.67
2,647
Feb 23, 2026
19.30
19.34
19.28
19.29
18.66
3,388
Feb 20, 2026
18.20
18.40
18.20
18.40
17.80
6,281
Feb 19, 2026
18.00
18.20
18.00
18.20
17.61
2,751
Feb 18, 2026
17.99
18.00
17.50
18.00
17.41
286,677
Feb 17, 2026
17.50
17.50
17.50
17.50
16.93
2,490
Feb 16, 2026
17.45
17.45
17.45
17.45
16.88
5,805
Feb 13, 2026
17.15
17.45
17.15
17.45
16.88
297,557
Feb 12, 2026
17.50
17.50
17.50
17.50
16.93
-
Feb 11, 2026
17.15
17.50
17.15
17.50
16.93
7,094
Feb 10, 2026
17.15
17.15
17.15
17.15
16.59
1,500
Feb 9, 2026
17.15
17.15
17.15
17.15
16.59
20,520
Feb 6, 2026
17.11
17.11
17.11
17.11
16.55
-
Feb 5, 2026
17.11
17.11
17.11
17.11
16.55
395
Feb 4, 2026
17.11
17.11
17.11
17.11
16.55
-
Feb 3, 2026
17.11
17.11
17.11
17.11
16.55
239
Jan 30, 2026
17.10
17.10
17.10
17.10
16.54
158
Jan 29, 2026
17.00
17.00
17.00
17.00
16.44
-
Jan 28, 2026
17.00
17.00
17.00
17.00
16.44
106
Jan 27, 2026
17.00
17.00
17.00
17.00
16.44
-
Jan 26, 2026
17.00
17.00
17.00
17.00
16.44
382
Jan 23, 2026
17.00
17.00
17.00
17.00
16.44
17,515
Jan 22, 2026
17.01
17.01
17.01
17.01
16.45
530
Jan 21, 2026
17.00
17.15
16.85
17.10
16.54
51,781
Jan 20, 2026
17.10
17.10
17.10
17.10
16.54
181
Jan 19, 2026
17.00
17.00
17.00
17.00
16.44
-
Jan 16, 2026
17.00
17.00
17.00
17.00
16.44
515
Jan 15, 2026
17.00
17.00
17.00
17.00
16.44
47,858
Jan 14, 2026
16.55
17.00
16.55
17.00
16.44
547
Jan 13, 2026
16.99
16.99
16.99
16.99
16.43
-
Jan 12, 2026
16.99
16.99
16.99
16.99
16.43
264
Jan 9, 2026
16.95
16.95
16.95
16.95
16.40
1,258
Jan 8, 2026
17.50
17.50
17.50
17.50
16.93
-
Jan 7, 2026
17.47
17.50
17.40
17.50
16.93
37,958
Jan 6, 2026
18.00
18.00
18.00
18.00
17.41
-
Jan 5, 2026
18.00
18.00
18.00
18.00
17.41
-
Jan 2, 2026
18.00
18.00
18.00
18.00
17.41
75,173
Dec 31, 2025
18.00
18.20
18.00
18.20
17.61
12,245
Dec 30, 2025
17.38
17.38
17.38
17.38
16.81
3,929
Dec 29, 2025
16.99
17.35
16.99
17.35
16.78
1,322
Dec 26, 2025
17.05
17.05
17.05
17.05
16.49
3,434
Dec 24, 2025
16.90
17.34
16.90
17.34
16.77
533
Dec 23, 2025
17.34
17.34
17.34
17.34
16.77
-
Dec 22, 2025
17.34
17.34
17.34
17.34
16.77
1,004
Dec 19, 2025
17.35
17.35
17.35
17.35
16.78
10,120
Dec 18, 2025
17.29
17.29
17.29
17.29
16.73
10,037
Dec 17, 2025
17.29
17.30
17.29
17.30
16.73
10,004
Dec 16, 2025
17.29
17.34
17.29
17.32
16.75
10,144
Dec 15, 2025
17.29
17.29
17.29
17.29
16.73
10,033
Dec 11, 2025
17.34
17.34
17.30
17.34
16.77
11,984
Dec 10, 2025
17.35
17.35
17.34
17.34
16.77
8,790
Dec 9, 2025
17.35
17.35
17.35
17.35
16.78
10,071
Dec 8, 2025
17.35
17.35
17.35
17.35
16.78
4,854
Dec 5, 2025
16.83
17.35
16.30
17.35
16.78
89,131
Dec 4, 2025
17.35
17.35
17.35
17.35
16.78
-
Dec 3, 2025
17.35
17.35
17.35
17.35
16.78
-
Dec 2, 2025
17.34
17.35
17.34
17.35
16.78
27,302
Dec 1, 2025
17.35
17.35
17.35
17.35
16.78
-
Nov 28, 2025
17.35
17.35
17.35
17.35
16.78
-
Nov 27, 2025
17.35
17.35
17.35
17.35
16.78
-
Nov 26, 2025
17.05
17.35
17.05
17.35
16.78
2,694
Nov 25, 2025
17.35
17.35
17.35
17.35
16.78
117
Nov 24, 2025
17.35
17.35
17.35
17.35
16.78
-
Nov 21, 2025
17.35
17.35
17.35
17.35
16.78
-
Nov 20, 2025
17.35
17.35
17.35
17.35
16.78
-
Nov 19, 2025
17.34
17.35
17.34
17.35
16.78
660
Nov 18, 2025
17.35
17.35
17.35
17.35
16.78
-
Nov 14, 2025
17.35
17.35
17.35
17.35
16.78
-
Nov 13, 2025
17.05
17.35
17.05
17.35
16.78
1,027
Nov 12, 2025
17.35
17.35
17.35
17.35
16.78
28,600
Nov 11, 2025
17.50
17.50
17.50
17.50
16.93
-
Nov 10, 2025
17.50
17.50
17.50
17.50
16.93
-
