U.S. markets closed

Orbia Advance Corporation, S.A.B. de C.V. (ORBIA.MX)

Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
27.06-0.01 (-0.04%)
Al cierre: 01:59PM CST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202427.3027.3026.6827.0727.07990,389
13 jun 202426.9727.3026.6026.9026.901,221,831
12 jun 202427.5027.5026.5226.7226.722,497,106
11 jun 202426.6327.6026.3827.1427.142,785,058
10 jun 202426.2527.1125.8926.5626.561,650,994
07 jun 202426.7627.2126.0726.1326.132,072,228
06 jun 202427.3027.8926.6626.7126.713,023,895
05 jun 202426.0327.3126.0327.1027.102,073,765
04 jun 202425.5026.2825.1925.8125.814,010,736
03 jun 202427.7428.0024.5825.0125.015,976,304
31 may 202428.6128.6627.5027.8127.819,672,798
30 may 202428.5929.2028.2128.6728.671,144,232
29 may 202429.0029.4027.9928.5328.531,877,582
28 may 202429.2029.6028.5128.5128.511,047,050
27 may 202429.6929.7828.7428.9628.96585,758
24 may 202429.8429.9529.4129.4529.451,058,407
23 may 202429.8830.0629.6029.8429.841,093,769
22 may 202429.6129.9529.5429.8029.80972,462
21 may 202430.0330.0629.5129.6029.601,613,028
20 may 202429.6030.1329.3030.0230.021,565,195
17 may 202429.5729.7029.2429.5329.531,254,345
16 may 202429.5129.9129.2329.5429.541,289,242
15 may 202429.4130.5529.3029.4529.451,448,623
14 may 202429.2029.6228.7829.3529.351,407,304
13 may 202429.4229.6929.0029.1029.10868,236
10 may 202429.0529.4428.7129.1129.111,364,430
09 may 202428.8529.1528.4129.1129.11921,047
08 may 202428.8529.3928.4129.0429.041,526,276
07 may 202429.4929.4928.4728.9128.911,287,021
06 may 202429.3229.6928.9129.4629.461,591,810
03 may 202428.8329.4928.5329.1229.121,482,480
02 may 202428.8828.9027.9828.5828.584,162,772
30 abr 202429.0629.1128.0228.0428.045,719,399
29 abr 202430.1330.1728.5028.8528.853,789,542
26 abr 202431.7731.7729.6029.9129.912,231,453
25 abr 202431.3532.2430.1232.1532.151,945,599
24 abr 202432.2032.2531.2131.4031.401,117,162
23 abr 202433.1433.2231.9131.9731.971,614,497
22 abr 202432.3433.0132.2132.8232.82986,646
19 abr 202433.2133.2131.9032.4932.491,981,857
19 abr 20240.020906 Dividendo
18 abr 202433.8733.9132.7633.0933.071,766,220
17 abr 202435.0235.0933.4933.5333.511,540,152
16 abr 202435.0035.3334.5435.0235.001,363,708
15 abr 202436.1036.3334.5034.9134.891,474,975
12 abr 202436.3036.6535.6736.3536.33606,174
11 abr 202436.5436.9635.9236.2136.19663,753
10 abr 202437.5637.9436.3636.7836.76862,875
09 abr 202437.4938.5437.3737.9337.911,642,680
08 abr 202437.9338.3936.9537.8937.872,899,181
05 abr 202436.2238.2336.1138.1538.132,767,303
04 abr 202435.2936.1335.2236.0836.06835,684
03 abr 202434.8435.4134.6935.3235.30955,264
02 abr 202434.9535.2634.8035.0034.981,547,370
01 abr 202434.7235.2234.0334.9534.932,837,954
27 mar 202434.6535.2834.3934.7334.711,082,134
26 mar 202434.7135.0233.9034.5334.511,115,333
25 mar 202434.1934.9633.5134.7134.696,289,478
22 mar 202433.7034.3433.5833.9033.883,069,679
21 mar 202433.9034.5933.1733.7133.691,273,706
20 mar 202432.8234.2532.7234.1534.131,143,758
19 mar 202434.6034.7532.8432.9632.942,009,681
15 mar 202433.3535.3033.2634.3934.3713,742,719
14 mar 202432.7833.7332.6433.3133.291,066,071
13 mar 202432.2532.7331.8932.5032.48780,595
12 mar 202432.4932.4931.8132.4432.42912,914
11 mar 202431.8432.5331.8032.5032.481,890,257
08 mar 202431.6031.9031.4331.6231.60442,949
07 mar 202431.9932.0431.2431.4631.44627,439
06 mar 202431.8132.0731.0731.9931.971,141,294
05 mar 202431.3331.8930.8331.5631.54940,423
04 mar 202431.9432.0230.8231.4431.421,884,898
01 mar 202431.5732.5031.2131.7331.711,024,197
29 feb 202432.1632.7031.1731.4931.475,972,497
28 feb 202432.7832.9531.8231.9831.96668,978
27 feb 202433.4033.4032.2632.6132.591,091,556
26 feb 202433.3933.4032.6232.8732.851,220,845
23 feb 202433.8533.8932.9033.6233.60958,489
22 feb 202433.5234.3932.1334.0534.031,269,795
21 feb 202433.0233.7532.7633.4233.40989,763
20 feb 202432.7133.6032.7133.1433.121,467,822
19 feb 202432.2133.4032.2133.3933.37245,830
16 feb 202433.3533.4632.2932.8432.821,010,943
15 feb 202433.0033.6033.0033.3333.31792,566
14 feb 202433.0633.7032.5532.8232.80595,513
13 feb 202433.6233.6232.8333.0633.04690,511
12 feb 202433.3434.1733.3133.7633.74741,028
09 feb 202433.4933.9232.9833.3533.33915,507
08 feb 202433.6934.2333.2233.4233.40834,061
07 feb 202434.5434.6833.7533.9933.97659,234
06 feb 202434.4834.7034.2034.4034.381,645,308
02 feb 202434.2034.6633.8634.2134.19442,627
01 feb 202434.3034.7134.0334.2534.231,261,732
31 ene 202433.8934.6833.8234.2634.242,160,843
30 ene 202434.1634.3333.7033.9733.951,384,663
29 ene 202433.7634.2633.7234.1634.141,351,457
26 ene 202433.9334.2533.6433.8333.811,003,867
25 ene 202433.2133.7233.0033.5733.551,258,775
24 ene 202434.0134.6833.0333.1133.091,539,602
23 ene 202434.4534.4533.3633.8133.79957,254
*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...