Orbia Advance Corporation, S.A.B. de C.V. (MXCHY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:44PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 800 |
| 30 may 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 100 |
| 29 may 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 2,200 |
| 28 may 2024 | 3.4800 | 3.4800 | 3.3600 | 3.3600 | 3.3600 | 2,000 |
| 24 may 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 23 may 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 22 may 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 21 may 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 500 |
| 20 may 2024 | 3.5300 | 3.5300 | 3.5000 | 3.5000 | 3.5000 | 600 |
| 17 may 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| 16 may 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 100 |
| 15 may 2024 | 3.4800 | 3.5800 | 3.4800 | 3.5800 | 3.5800 | 300 |
| 14 may 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 13 may 2024 | 3.4300 | 3.4800 | 3.3700 | 3.4800 | 3.4800 | 17,000 |
| 10 may 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 09 may 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 08 may 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 07 may 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 06 may 2024 | 3.4000 | 3.4250 | 3.4000 | 3.4250 | 3.4250 | 200 |
| 03 may 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 400 |
| 02 may 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 01 may 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 30 abr 2024 | 3.2800 | 3.3800 | 3.2300 | 3.2300 | 3.2300 | 600 |
| 29 abr 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 26 abr 2024 | 3.4500 | 3.4500 | 3.3300 | 3.3300 | 3.3300 | 200 |
| 26 abr 2024 | 0.042 Dividendo | |||||
| 25 abr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | - |
| 24 abr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | - |
| 23 abr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | - |
| 22 abr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | - |
| 19 abr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | - |
| 18 abr 2024 | 3.9000 | 3.9800 | 3.7100 | 3.7100 | 3.6680 | 700 |
| 17 abr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9745 | - |
| 16 abr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9745 | - |
| 15 abr 2024 | 4.1000 | 4.1000 | 4.0200 | 4.0200 | 3.9745 | 1,400 |
| 12 abr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5677 | - |
| 11 abr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5677 | - |
| 10 abr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5677 | - |
| 09 abr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5677 | 200 |
| 08 abr 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4688 | 100 |
| 05 abr 2024 | 4.6000 | 4.6200 | 4.6000 | 4.6200 | 4.5677 | 200 |
| 04 abr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1327 | - |
| 03 abr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1327 | - |
| 02 abr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1327 | - |
| 01 abr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1327 | 200 |
| 28 mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0734 | - |
| 27 mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0734 | - |
| 26 mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0734 | - |
| 25 mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0734 | - |
| 22 mar 2024 | 4.1050 | 4.1200 | 4.0250 | 4.1200 | 4.0734 | 5,500 |
| 21 mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0931 | 2,300 |
| 20 mar 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8064 | - |
| 19 mar 2024 | 4.0500 | 4.0500 | 3.8500 | 3.8500 | 3.8064 | 2,100 |
| 18 mar 2024 | 4.3500 | 4.4000 | 4.3000 | 4.3000 | 4.2513 | 2,800 |
| 15 mar 2024 | 4.0350 | 4.2100 | 4.0350 | 4.2100 | 4.1623 | 2,900 |
| 14 mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8855 | 300 |
| 13 mar 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8262 | - |
| 12 mar 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8262 | 300 |
| 11 mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7174 | 600 |
| 08 mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6581 | - |
| 07 mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6581 | 200 |
| 06 mar 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.5672 | - |
| 05 mar 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.5672 | 100 |
| 04 mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7965 | 25,000 |
| 01 mar 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | - |
| 29 feb 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | - |
| 28 feb 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | 100 |
| 27 feb 2024 | 3.8600 | 3.8600 | 3.7400 | 3.7800 | 3.7372 | 600 |
| 26 feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7866 | - |
| 23 feb 2024 | 3.8400 | 3.8400 | 3.8300 | 3.8300 | 3.7866 | 200 |
| 22 feb 2024 | 3.7300 | 4.0000 | 3.7300 | 4.0000 | 3.9547 | 1,200 |
| 21 feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8064 | 600 |
| 20 feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9251 | - |
| 16 feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9251 | - |
| 15 feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9251 | - |
| 14 feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9251 | 400 |
| 13 feb 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| 12 feb 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| 09 feb 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| 08 feb 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| 07 feb 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| 06 feb 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| 05 feb 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| 02 feb 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| 01 feb 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| 31 ene 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| 30 ene 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | 100 |
| 29 ene 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7570 | - |
| 26 ene 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7570 | 100 |
| 25 ene 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7570 | 800 |
| 24 ene 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0437 | - |
| 23 ene 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0437 | - |
| 22 ene 2024 | 4.1800 | 4.1800 | 4.0900 | 4.0900 | 4.0437 | 1,000 |
| 19 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8558 | - |
| 18 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8558 | - |
| 17 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8558 | - |
| 16 ene 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8558 | 2,700 |
| 12 ene 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1920 | 700 |
| 11 ene 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1821 | - |
| 10 ene 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1821 | - |
| *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.