Orbia Advance Corporation, S.A.B. de C.V. (ORBIA.MX)
Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:59PM CST
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 27.41 | 27.90 | 26.80 | 27.59 | 27.59 | 14,844,237 |
| 20 jun 2024 | 26.85 | 27.35 | 26.68 | 27.29 | 27.29 | 1,701,030 |
| 19 jun 2024 | 27.05 | 27.18 | 26.74 | 26.85 | 26.85 | 1,040,976 |
| 18 jun 2024 | 26.97 | 27.40 | 26.71 | 26.99 | 26.99 | 2,349,349 |
| 17 jun 2024 | 27.05 | 27.21 | 26.54 | 26.73 | 26.73 | 1,244,102 |
| 14 jun 2024 | 27.30 | 27.30 | 26.68 | 27.07 | 27.07 | 990,389 |
| 13 jun 2024 | 26.97 | 27.30 | 26.60 | 26.90 | 26.90 | 1,221,831 |
| 12 jun 2024 | 27.50 | 27.50 | 26.52 | 26.72 | 26.72 | 2,497,106 |
| 11 jun 2024 | 26.63 | 27.60 | 26.38 | 27.14 | 27.14 | 2,785,058 |
| 10 jun 2024 | 26.25 | 27.11 | 25.89 | 26.56 | 26.56 | 1,650,994 |
| 07 jun 2024 | 26.76 | 27.21 | 26.07 | 26.13 | 26.13 | 2,072,228 |
| 06 jun 2024 | 27.30 | 27.89 | 26.66 | 26.71 | 26.71 | 3,023,895 |
| 05 jun 2024 | 26.03 | 27.31 | 26.03 | 27.10 | 27.10 | 2,073,765 |
| 04 jun 2024 | 25.50 | 26.28 | 25.19 | 25.81 | 25.81 | 4,010,736 |
| 03 jun 2024 | 27.74 | 28.00 | 24.58 | 25.01 | 25.01 | 5,976,304 |
| 31 may 2024 | 28.61 | 28.66 | 27.50 | 27.81 | 27.81 | 9,672,798 |
| 30 may 2024 | 28.59 | 29.20 | 28.21 | 28.67 | 28.67 | 1,144,232 |
| 29 may 2024 | 29.00 | 29.40 | 27.99 | 28.53 | 28.53 | 1,877,582 |
| 28 may 2024 | 29.20 | 29.60 | 28.51 | 28.51 | 28.51 | 1,047,050 |
| 27 may 2024 | 29.69 | 29.78 | 28.74 | 28.96 | 28.96 | 585,758 |
| 24 may 2024 | 29.84 | 29.95 | 29.41 | 29.45 | 29.45 | 1,058,407 |
| 23 may 2024 | 29.88 | 30.06 | 29.60 | 29.84 | 29.84 | 1,093,769 |
| 22 may 2024 | 29.61 | 29.95 | 29.54 | 29.80 | 29.80 | 972,462 |
| 21 may 2024 | 30.03 | 30.06 | 29.51 | 29.60 | 29.60 | 1,613,028 |
| 20 may 2024 | 29.60 | 30.13 | 29.30 | 30.02 | 30.02 | 1,565,195 |
| 17 may 2024 | 29.57 | 29.70 | 29.24 | 29.53 | 29.53 | 1,254,345 |
| 16 may 2024 | 29.51 | 29.91 | 29.23 | 29.54 | 29.54 | 1,289,242 |
| 15 may 2024 | 29.41 | 30.55 | 29.30 | 29.45 | 29.45 | 1,448,623 |
| 14 may 2024 | 29.20 | 29.62 | 28.78 | 29.35 | 29.35 | 1,407,304 |
| 13 may 2024 | 29.42 | 29.69 | 29.00 | 29.10 | 29.10 | 868,236 |
| 10 may 2024 | 29.05 | 29.44 | 28.71 | 29.11 | 29.11 | 1,364,430 |
| 09 may 2024 | 28.85 | 29.15 | 28.41 | 29.11 | 29.11 | 921,047 |
| 08 may 2024 | 28.85 | 29.39 | 28.41 | 29.04 | 29.04 | 1,526,276 |
| 07 may 2024 | 29.49 | 29.49 | 28.47 | 28.91 | 28.91 | 1,287,021 |
| 06 may 2024 | 29.32 | 29.69 | 28.91 | 29.46 | 29.46 | 1,591,810 |
| 03 may 2024 | 28.83 | 29.49 | 28.53 | 29.12 | 29.12 | 1,482,480 |
| 02 may 2024 | 28.88 | 28.90 | 27.98 | 28.58 | 28.58 | 4,162,772 |
| 30 abr 2024 | 29.06 | 29.11 | 28.02 | 28.04 | 28.04 | 5,719,399 |
| 29 abr 2024 | 30.13 | 30.17 | 28.50 | 28.85 | 28.85 | 3,789,542 |
| 26 abr 2024 | 31.77 | 31.77 | 29.60 | 29.91 | 29.91 | 2,231,453 |
| 25 abr 2024 | 31.35 | 32.24 | 30.12 | 32.15 | 32.15 | 1,945,599 |
| 24 abr 2024 | 32.20 | 32.25 | 31.21 | 31.40 | 31.40 | 1,117,162 |
| 23 abr 2024 | 33.14 | 33.22 | 31.91 | 31.97 | 31.97 | 1,614,497 |
| 22 abr 2024 | 32.34 | 33.01 | 32.21 | 32.82 | 32.82 | 986,646 |
| 19 abr 2024 | 33.21 | 33.21 | 31.90 | 32.49 | 32.49 | 1,981,857 |
| 19 abr 2024 | 0.020906 Dividendo | |||||
| 18 abr 2024 | 33.87 | 33.91 | 32.76 | 33.09 | 33.07 | 1,766,220 |
| 17 abr 2024 | 35.02 | 35.09 | 33.49 | 33.53 | 33.51 | 1,540,152 |
| 16 abr 2024 | 35.00 | 35.33 | 34.54 | 35.02 | 35.00 | 1,363,708 |
| 15 abr 2024 | 36.10 | 36.33 | 34.50 | 34.91 | 34.89 | 1,474,975 |
| 12 abr 2024 | 36.30 | 36.65 | 35.67 | 36.35 | 36.33 | 606,174 |
| 11 abr 2024 | 36.54 | 36.96 | 35.92 | 36.21 | 36.19 | 663,753 |
| 10 abr 2024 | 37.56 | 37.94 | 36.36 | 36.78 | 36.76 | 862,875 |
| 09 abr 2024 | 37.49 | 38.54 | 37.37 | 37.93 | 37.91 | 1,642,680 |
| 08 abr 2024 | 37.93 | 38.39 | 36.95 | 37.89 | 37.87 | 2,899,181 |
| 05 abr 2024 | 36.22 | 38.23 | 36.11 | 38.15 | 38.13 | 2,767,303 |
| 04 abr 2024 | 35.29 | 36.13 | 35.22 | 36.08 | 36.06 | 835,684 |
| 03 abr 2024 | 34.84 | 35.41 | 34.69 | 35.32 | 35.30 | 955,264 |
| 02 abr 2024 | 34.95 | 35.26 | 34.80 | 35.00 | 34.98 | 1,547,370 |
| 01 abr 2024 | 34.72 | 35.22 | 34.03 | 34.95 | 34.93 | 2,837,954 |
| 27 mar 2024 | 34.65 | 35.28 | 34.39 | 34.73 | 34.71 | 1,082,134 |
| 26 mar 2024 | 34.71 | 35.02 | 33.90 | 34.53 | 34.51 | 1,115,333 |
| 25 mar 2024 | 34.19 | 34.96 | 33.51 | 34.71 | 34.69 | 6,289,478 |
| 22 mar 2024 | 33.70 | 34.34 | 33.58 | 33.90 | 33.88 | 3,069,679 |
| 21 mar 2024 | 33.90 | 34.59 | 33.17 | 33.71 | 33.69 | 1,273,706 |
| 20 mar 2024 | 32.82 | 34.25 | 32.72 | 34.15 | 34.13 | 1,143,758 |
| 19 mar 2024 | 34.60 | 34.75 | 32.84 | 32.96 | 32.94 | 2,009,681 |
| 15 mar 2024 | 33.35 | 35.30 | 33.26 | 34.39 | 34.37 | 13,742,719 |
| 14 mar 2024 | 32.78 | 33.73 | 32.64 | 33.31 | 33.29 | 1,066,071 |
| 13 mar 2024 | 32.25 | 32.73 | 31.89 | 32.50 | 32.48 | 780,595 |
| 12 mar 2024 | 32.49 | 32.49 | 31.81 | 32.44 | 32.42 | 912,914 |
| 11 mar 2024 | 31.84 | 32.53 | 31.80 | 32.50 | 32.48 | 1,890,257 |
| 08 mar 2024 | 31.60 | 31.90 | 31.43 | 31.62 | 31.60 | 442,949 |
| 07 mar 2024 | 31.99 | 32.04 | 31.24 | 31.46 | 31.44 | 627,439 |
| 06 mar 2024 | 31.81 | 32.07 | 31.07 | 31.99 | 31.97 | 1,141,294 |
| 05 mar 2024 | 31.33 | 31.89 | 30.83 | 31.56 | 31.54 | 940,423 |
| 04 mar 2024 | 31.94 | 32.02 | 30.82 | 31.44 | 31.42 | 1,884,898 |
| 01 mar 2024 | 31.57 | 32.50 | 31.21 | 31.73 | 31.71 | 1,024,197 |
| 29 feb 2024 | 32.16 | 32.70 | 31.17 | 31.49 | 31.47 | 5,972,497 |
| 28 feb 2024 | 32.78 | 32.95 | 31.82 | 31.98 | 31.96 | 668,978 |
| 27 feb 2024 | 33.40 | 33.40 | 32.26 | 32.61 | 32.59 | 1,091,556 |
| 26 feb 2024 | 33.39 | 33.40 | 32.62 | 32.87 | 32.85 | 1,220,845 |
| 23 feb 2024 | 33.85 | 33.89 | 32.90 | 33.62 | 33.60 | 958,489 |
| 22 feb 2024 | 33.52 | 34.39 | 32.13 | 34.05 | 34.03 | 1,269,795 |
| 21 feb 2024 | 33.02 | 33.75 | 32.76 | 33.42 | 33.40 | 989,763 |
| 20 feb 2024 | 32.71 | 33.60 | 32.71 | 33.14 | 33.12 | 1,467,822 |
| 19 feb 2024 | 32.21 | 33.40 | 32.21 | 33.39 | 33.37 | 245,830 |
| 16 feb 2024 | 33.35 | 33.46 | 32.29 | 32.84 | 32.82 | 1,010,943 |
| 15 feb 2024 | 33.00 | 33.60 | 33.00 | 33.33 | 33.31 | 792,566 |
| 14 feb 2024 | 33.06 | 33.70 | 32.55 | 32.82 | 32.80 | 595,513 |
| 13 feb 2024 | 33.62 | 33.62 | 32.83 | 33.06 | 33.04 | 690,511 |
| 12 feb 2024 | 33.34 | 34.17 | 33.31 | 33.76 | 33.74 | 741,028 |
| 09 feb 2024 | 33.49 | 33.92 | 32.98 | 33.35 | 33.33 | 915,507 |
| 08 feb 2024 | 33.69 | 34.23 | 33.22 | 33.42 | 33.40 | 834,061 |
| 07 feb 2024 | 34.54 | 34.68 | 33.75 | 33.99 | 33.97 | 659,234 |
| 06 feb 2024 | 34.48 | 34.70 | 34.20 | 34.40 | 34.38 | 1,645,308 |
| 02 feb 2024 | 34.20 | 34.66 | 33.86 | 34.21 | 34.19 | 442,627 |
| 01 feb 2024 | 34.30 | 34.71 | 34.03 | 34.25 | 34.23 | 1,261,732 |
| 31 ene 2024 | 33.89 | 34.68 | 33.82 | 34.26 | 34.24 | 2,160,843 |
| 30 ene 2024 | 34.16 | 34.33 | 33.70 | 33.97 | 33.95 | 1,384,663 |
| *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.