Orbia Advance Corporation SAB de CV (ORBIA)

ORBIA
🏛️ Mexiko →
16.54
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 52.36 52.85 52.03 52.27 0.6M
2021-12-30 52.08 52.90 51.72 52.53 1.3M
2021-12-29 51.79 52.50 51.71 51.93 1.3M
2021-12-28 52.01 52.59 51.21 51.70 1.5M
2021-12-27 51.30 52.30 50.90 52.12 1.0M
2021-12-24 51.17 51.50 51.17 51.41 0.1M
2021-12-23 50.88 51.49 50.05 51.27 1.1M
2021-12-22 49.81 50.87 49.70 50.57 1.2M
2021-12-21 49.91 50.43 49.28 49.74 1.3M
2021-12-20 50.28 50.52 49.39 49.49 1.3M
2021-12-17 51.25 51.98 50.53 50.83 5.9M
2021-12-16 51.96 53.00 50.86 51.25 1.4M
2021-12-15 52.32 52.52 51.07 52.02 2.9M
2021-12-14 51.62 53.17 51.36 52.59 3.3M
2021-12-13 52.83 52.90 51.22 51.66 3.4M
2021-12-10 53.41 53.70 52.69 53.29 2.0M
2021-12-09 53.36 54.44 53.01 53.31 2.1M
2021-12-08 52.30 54.50 52.00 53.99 3.0M
2021-12-07 50.98 53.36 50.56 52.70 3.5M
2021-12-06 51.54 51.54 50.31 50.58 3.9M
2021-12-03 51.13 52.16 50.90 51.09 5.5M
2021-12-02 51.11 51.80 50.21 51.01 7.0M
2021-12-01 50.34 51.47 49.64 50.65 5.6M
2021-11-30 50.16 51.00 49.65 49.94 9.7M
2021-11-29 50.76 51.35 49.95 50.61 3.6M
2021-11-26 51.20 51.55 49.84 50.37 2.0M
2021-11-25 51.76 52.47 51.51 51.65 1.1M
2021-11-24 52.10 52.77 51.22 52.15 1.9M
2021-11-23 52.12 53.08 51.45 52.58 3.9M
2021-11-22 51.51 52.60 50.86 51.80 3.1M
2021-11-19 52.35 52.37 50.75 51.36 3.4M
2021-11-18 53.44 53.80 52.24 52.62 3.2M
2021-11-17 52.00 53.23 51.82 53.07 2.8M
2021-11-16 51.12 52.98 50.86 51.90 4.2M
2021-11-12 52.41 52.59 51.01 51.24 3.9M
2021-11-11 53.12 53.40 51.91 52.20 2.8M
2021-11-10 54.22 54.22 53.00 53.15 2.7M
2021-11-09 53.96 54.23 52.81 54.12 2.7M
2021-11-08 54.00 54.01 53.20 53.51 2.0M
2021-11-05 53.94 54.21 53.09 53.37 2.2M
2021-11-04 53.78 54.85 52.90 54.13 4.8M
2021-11-03 53.01 54.84 53.01 53.82 2.6M
2021-11-01 54.14 54.75 53.95 54.13 1.7M
2021-10-29 52.34 54.00 52.04 53.51 3.3M
2021-10-28 53.01 53.63 51.75 52.61 2.4M
2021-10-27 52.36 52.97 52.16 52.77 1.0M
2021-10-26 52.40 52.49 51.71 52.39 1.3M
2021-10-25 52.69 52.73 51.67 52.01 1.1M
2021-10-22 53.50 53.55 51.81 52.25 1.2M
2021-10-21 54.13 54.16 52.73 53.27 3.0M
2021-10-20 55.01 55.22 54.52 54.59 1.1M
2021-10-19 55.90 56.10 54.91 55.17 2.2M
2021-10-18 56.07 56.56 55.11 56.08 2.2M
2021-10-15 54.37 56.22 54.20 56.06 1.5M
2021-10-14 53.99 54.86 53.42 54.23 1.4M
2021-10-13 53.76 53.98 52.52 53.85 1.0M
2021-10-12 53.83 53.90 53.19 53.50 0.9M
2021-10-11 53.63 53.93 53.12 53.46 0.7M
2021-10-08 52.80 53.59 52.53 53.06 1.1M
2021-10-07 53.10 53.50 52.50 52.81 1.9M
2021-10-06 53.03 53.19 52.11 52.62 2.0M
2021-10-05 52.51 53.38 52.51 53.20 1.5M
2021-10-04 52.61 53.27 52.05 52.60 1.4M
2021-10-01 52.81 52.88 51.85 52.72 1.2M
2021-09-30 53.24 53.47 52.45 52.91 1.5M
2021-09-29 52.70 53.70 51.77 52.92 1.9M
2021-09-28 51.73 52.99 51.56 52.53 5.4M
2021-09-27 50.70 52.25 49.46 51.94 3.3M
2021-09-24 50.35 50.74 50.20 50.32 1.8M
2021-09-23 50.06 50.60 49.19 50.34 2.9M
2021-09-22 49.31 50.32 49.31 49.92 2.1M
2021-09-21 50.24 50.29 48.51 49.15 2.9M
2021-09-20 52.09 52.09 49.84 49.94 2.2M
2021-09-17 54.99 55.11 52.19 52.49 7.3M
2021-09-15 54.90 55.53 54.61 55.11 2.5M
2021-09-14 55.62 55.62 54.56 54.85 2.2M
2021-09-13 56.49 56.50 54.99 55.38 2.4M
2021-09-10 56.25 57.50 56.00 56.12 2.7M
2021-09-09 56.13 57.23 55.31 56.00 3.2M
2021-09-08 56.65 57.50 56.25 56.48 2.0M
2021-09-07 58.21 58.24 56.60 56.82 1.4M
2021-09-06 58.23 58.45 57.88 58.23 0.2M
2021-09-03 58.33 59.20 57.70 58.49 2.3M
2021-09-02 56.88 58.85 56.88 58.55 3.0M
2021-09-01 57.61 58.27 56.88 57.11 2.4M
2021-08-31 57.04 57.75 56.85 57.34 3.8M
2021-08-30 56.97 57.03 56.14 56.98 1.3M
2021-08-27 56.52 57.00 55.77 56.98 2.7M
2021-08-26 55.00 56.38 54.52 56.24 2.1M
2021-08-25 55.56 55.56 54.38 55.21 4.1M
2021-08-24 56.10 56.95 55.12 55.31 2.3M
2021-08-23 55.53 56.71 55.46 56.38 1.5M
2021-08-20 54.57 56.25 54.14 55.40 2.1M
2021-08-19 55.61 55.61 54.20 54.37 1.7M
2021-08-18 55.51 56.35 54.73 55.99 2.5M
2021-08-17 55.84 55.97 55.37 55.54 2.1M
2021-08-16 54.31 56.66 54.31 55.85 1.3M
2021-08-13 55.27 55.75 54.86 55.45 1.1M
2021-08-12 55.33 55.87 54.83 55.31 1.3M
2021-08-11 56.09 56.09 55.08 55.26 1.3M
2021-08-10 54.20 56.50 53.80 55.75 2.1M
2021-08-09 54.97 54.97 53.91 54.04 1.2M
2021-08-06 55.35 56.00 54.80 54.92 1.5M
2021-08-05 55.60 55.63 54.16 55.33 3.6M
2021-08-04 56.02 56.13 55.00 55.25 2.3M
2021-08-03 55.84 56.10 54.73 55.96 2.2M
2021-08-02 54.89 56.25 54.89 55.80 1.8M
2021-07-30 55.20 55.80 54.03 54.25 2.5M
2021-07-29 54.40 56.36 54.40 55.99 6.2M
2021-07-28 54.01 54.01 53.15 53.77 1.1M
2021-07-27 53.09 54.26 52.65 54.01 1.9M
2021-07-26 53.40 54.20 53.08 53.23 1.6M
2021-07-23 53.18 53.48 53.11 53.21 1.2M
2021-07-22 52.85 53.50 52.16 53.17 1.0M
2021-07-21 51.72 52.91 51.72 52.74 0.8M
2021-07-20 52.08 52.33 51.13 51.54 1.4M
2021-07-19 52.03 52.34 50.71 51.94 1.0M
2021-07-16 52.70 52.80 51.80 52.50 1.1M
2021-07-15 51.90 53.00 51.75 52.61 2.3M
2021-07-14 51.60 51.96 50.84 51.69 2.0M
2021-07-13 53.25 53.77 51.12 51.51 2.1M
2021-07-12 53.59 53.59 52.53 52.98 1.2M
2021-07-09 53.09 53.96 53.02 53.33 1.5M
2021-07-08 53.27 53.51 52.46 52.98 2.7M
2021-07-07 53.31 54.48 52.40 53.94 3.3M
2021-07-06 53.52 53.67 52.17 53.08 1.1M
2021-07-05 54.00 54.68 53.12 53.54 0.3M
2021-07-02 54.49 54.74 53.39 53.56 1.9M
2021-07-01 52.46 54.88 51.55 54.60 2.7M
2021-06-30 51.77 52.52 51.55 52.14 1.9M
2021-06-29 51.65 52.43 51.50 51.67 2.9M
2021-06-28 52.49 52.59 51.70 51.82 1.5M
2021-06-25 52.26 52.97 51.70 51.87 2.8M
2021-06-24 52.19 52.54 51.22 52.35 4.2M
2021-06-23 51.65 52.49 51.65 51.95 2.6M
2021-06-22 52.06 52.06 51.04 51.56 2.0M
2021-06-21 52.20 52.56 51.12 51.91 1.7M
2021-06-18 52.91 53.23 51.55 52.13 5.6M
2021-06-17 53.25 54.37 52.68 53.21 2.4M
2021-06-16 53.41 54.50 52.89 53.16 2.9M
2021-06-15 55.39 56.06 53.57 54.07 2.2M
2021-06-14 55.31 56.16 55.08 55.21 1.4M
2021-06-11 55.36 56.56 55.09 55.25 1.9M
2021-06-10 54.49 55.50 54.04 54.77 2.6M
2021-06-09 55.34 55.34 52.86 54.28 4.2M
2021-06-08 56.09 56.44 55.20 55.34 2.4M
2021-06-07 55.40 56.26 55.13 56.02 1.9M
2021-06-04 55.08 55.84 55.00 55.34 1.5M
2021-06-03 55.70 55.96 54.86 55.07 1.7M
2021-06-02 55.92 56.60 55.01 55.61 2.1M
2021-06-01 56.56 57.16 55.58 55.77 2.5M
2021-05-31 56.24 57.00 56.13 56.41 1.4M
2021-05-28 56.41 57.42 55.47 56.10 2.4M
2021-05-27 56.51 57.41 55.61 57.00 6.5M
2021-05-26 55.68 56.70 55.07 56.36 1.9M
2021-05-25 56.85 56.85 55.23 55.32 1.6M
2021-05-24 56.57 56.80 56.26 56.38 1.2M
2021-05-21 56.56 57.01 55.53 56.37 1.7M
2021-05-20 58.50 58.50 56.10 57.07 4.7M
2021-05-19 56.44 57.17 56.07 56.76 1.6M
2021-05-18 57.17 57.40 56.24 56.68 2.0M
2021-05-17 56.89 57.20 56.57 56.79 2.1M
2021-05-14 55.88 57.00 55.16 56.93 2.5M
2021-05-13 55.83 56.16 55.34 55.64 2.3M
2021-05-12 56.79 57.01 55.03 55.44 2.0M
2021-05-11 56.06 57.25 56.06 56.68 1.8M
2021-05-10 56.84 57.46 56.06 57.00 2.5M
2021-05-07 56.71 57.24 56.17 56.76 2.3M
2021-05-06 55.60 56.94 55.50 56.64 3.3M
2021-05-05 56.06 56.40 55.22 55.40 2.3M
2021-05-04 57.30 57.73 55.40 55.73 2.0M
2021-05-03 56.85 57.99 56.68 57.37 2.0M
2021-04-30 56.74 57.40 55.62 56.50 3.2M
2021-04-29 55.50 59.75 55.50 56.70 4.4M
2021-04-28 55.47 55.59 54.16 54.85 1.4M
2021-04-27 55.99 56.96 54.77 55.52 1.9M
2021-04-26 56.43 56.47 55.00 55.67 2.2M
2021-04-23 56.67 57.79 55.23 55.85 2.5M
2021-04-22 53.94 59.14 53.91 56.59 4.4M
2021-04-21 53.27 54.25 52.88 53.80 2.6M
2021-04-20 52.61 53.76 51.51 53.41 1.9M
2021-04-19 52.37 53.04 52.36 52.57 1.6M
2021-04-16 52.16 52.96 52.11 52.37 1.9M
2021-04-15 52.39 52.97 51.80 51.91 1.8M
2021-04-14 51.52 52.45 51.24 52.19 2.7M
2021-04-13 52.50 52.82 51.36 51.48 2.5M
2021-04-12 52.62 53.79 51.93 52.46 2.2M
2021-04-09 53.81 54.40 53.00 53.20 1.8M
2021-04-08 55.20 55.49 52.72 53.58 2.8M
2021-04-07 55.09 56.00 54.83 55.21 1.9M
2021-04-06 55.95 56.54 54.94 55.96 1.1M
2021-04-05 55.44 56.50 54.75 55.79 2.1M
2021-03-31 57.02 57.02 54.09 54.57 2.2M
2021-03-30 56.81 57.19 54.50 57.02 2.5M
2021-03-29 55.99 57.49 54.30 56.59 3.8M
2021-03-26 54.50 56.18 54.36 55.95 3.6M
2021-03-25 53.01 54.83 53.01 54.60 2.1M
2021-03-24 53.79 54.50 53.14 53.53 2.9M
2021-03-23 54.39 55.25 53.66 53.79 2.5M
2021-03-22 53.84 55.00 53.83 54.80 3.5M
2021-03-19 53.99 54.99 53.60 53.84 10.7M
2021-03-18 54.55 54.71 54.02 54.50 3.8M
2021-03-17 54.65 54.65 53.94 54.49 2.4M
2021-03-16 52.02 54.70 51.50 54.52 4.5M
2021-03-12 52.58 53.34 51.10 52.29 3.2M
2021-03-11 54.36 54.65 52.15 52.45 3.6M
2021-03-10 53.91 54.54 52.72 54.45 3.6M
2021-03-09 52.03 54.84 52.03 53.84 7.9M
2021-03-08 51.49 53.30 50.60 51.75 3.7M
2021-03-05 50.28 53.11 50.28 51.60 4.6M
2021-03-04 49.99 51.10 48.97 49.98 3.6M
2021-03-03 49.95 50.61 49.30 50.00 5.3M
2021-03-02 48.11 50.00 48.11 49.93 5.0M
2021-03-01 48.93 49.81 48.09 48.30 2.8M
2021-02-26 46.87 48.92 46.87 48.79 4.1M
2021-02-25 45.48 48.99 45.48 46.95 4.7M
2021-02-24 44.58 45.84 43.88 45.45 4.4M
2021-02-23 43.86 45.71 42.70 44.34 2.6M
2021-02-22 45.19 45.48 43.66 44.07 3.0M
2021-02-19 45.29 45.60 44.39 45.07 3.6M
2021-02-18 44.98 45.53 44.57 44.93 4.7M
2021-02-17 44.93 45.50 44.24 45.08 3.1M
2021-02-16 44.01 45.52 43.96 44.94 2.2M
2021-02-15 43.60 44.50 43.44 43.61 0.2M
2021-02-12 43.98 43.98 43.42 43.60 1.8M
2021-02-11 44.81 45.21 43.54 43.82 1.9M
2021-02-10 44.36 45.30 43.62 44.60 3.4M
2021-02-09 43.99 44.99 43.86 44.51 4.0M
2021-02-08 43.60 44.11 43.51 43.81 3.3M
2021-02-05 44.93 45.39 43.41 43.51 3.3M
2021-02-04 45.52 45.96 44.51 44.90 4.1M
2021-02-03 46.46 46.99 45.10 45.60 3.6M
2021-02-02 43.77 47.10 43.77 46.17 6.1M
2021-01-29 45.40 45.83 43.80 44.18 5.2M
2021-01-28 46.00 46.53 45.00 46.09 4.5M
2021-01-27 45.52 46.34 45.00 46.15 4.4M
2021-01-26 45.70 46.89 44.71 46.68 5.7M
2021-01-25 46.87 46.87 45.55 45.75 2.5M
2021-01-22 45.51 46.90 45.41 46.44 1.4M
2021-01-21 47.64 47.90 45.55 45.69 1.7M
2021-01-20 47.96 48.00 46.30 47.21 2.4M
2021-01-19 47.53 48.22 46.32 47.66 1.6M
2021-01-18 47.89 47.89 46.92 47.33 0.5M
2021-01-15 48.19 48.19 47.06 47.27 1.9M
2021-01-14 47.24 48.51 46.73 48.19 2.3M
2021-01-13 48.81 48.99 46.75 47.01 2.0M
2021-01-12 50.79 52.00 48.05 48.62 3.5M
2021-01-11 52.32 52.32 50.23 50.67 4.1M
2021-01-08 48.30 52.84 48.30 52.32 4.0M
2021-01-07 48.00 48.60 47.59 47.97 5.2M
2021-01-06 46.69 48.40 46.59 47.07 3.7M
2021-01-05 46.89 46.89 45.67 46.66 3.9M
2021-01-04 47.30 49.55 46.53 46.80 2.4M