Orbia Advance

ORBIA
🏛️ México →
16.54
Última Actualización: 2025-09-25
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-25 16.21 16.80 16.07 16.54 0.3M
2025-09-24 16.15 16.23 15.54 16.13 0.4M
2025-09-23 16.29 16.42 16.02 16.18 0.2M
2025-09-22 16.15 16.55 16.10 16.25 0.3M
2025-09-21 16.27 16.47 15.92 16.17 0.4M
2025-09-18 16.20 16.50 16.09 16.24 0.8M
2025-09-17 15.80 16.49 15.60 16.11 0.7M
2025-09-15 15.71 15.89 15.25 15.82 0.3M
2025-09-12 15.79 15.84 15.44 15.79 0.2M
2025-09-11 15.79 15.93 15.60 15.76 0.2M
2025-09-10 15.79 15.85 15.26 15.74 0.3M
2025-09-09 15.31 16.00 15.31 15.72 0.4M
2025-09-08 15.06 15.42 15.01 15.39 0.3M
2025-09-05 14.85 15.10 14.73 15.04 0.2M
2025-09-04 15.15 15.20 14.66 14.77 0.4M
2025-09-03 14.88 15.30 14.80 15.23 0.7M
2025-09-02 14.40 15.02 14.33 14.99 0.7M
2025-09-01 14.56 14.75 14.45 14.61 0.2M
2025-08-29 13.90 14.96 13.86 14.84 0.8M
2025-08-28 13.60 14.23 13.53 14.15 0.4M
2025-08-27 13.84 13.88 13.40 13.75 0.5M
2025-08-26 13.42 14.15 13.41 13.96 0.9M
2025-08-25 13.22 13.62 13.22 13.38 0.3M
2025-08-22 12.69 13.67 12.68 13.26 0.4M
2025-08-21 12.45 12.94 12.45 12.64 0.3M
2025-08-20 12.62 12.73 12.32 12.51 0.2M
2025-08-19 12.70 12.72 12.54 12.62 0.2M
2025-08-18 12.52 12.65 12.41 12.59 0.1M
2025-08-15 12.35 12.51 12.20 12.48 0.3M
2025-08-14 12.44 12.44 12.17 12.24 0.4M
2025-08-13 12.32 12.50 12.25 12.44 0.2M
2025-08-12 12.20 12.41 12.20 12.30 0.4M
2025-08-11 12.41 12.41 12.12 12.21 0.2M
2025-08-08 12.24 12.44 12.23 12.30 0.1M
2025-08-07 12.42 12.47 12.23 12.26 0.3M
2025-08-06 12.31 12.51 12.20 12.36 0.2M
2025-08-05 12.57 12.70 12.22 12.23 0.3M
2025-08-04 12.64 12.65 12.18 12.50 0.3M
2025-08-01 12.84 12.92 12.55 12.61 0.2M
2025-07-31 12.66 13.03 12.61 12.91 0.6M
2025-07-30 12.78 12.80 12.52 12.67 0.4M
2025-07-29 12.51 12.86 12.34 12.77 0.4M
2025-07-28 12.94 13.07 12.41 12.50 0.5M
2025-07-25 12.49 12.95 12.45 12.84 0.3M
2025-07-24 12.29 12.49 12.10 12.44 0.3M
2025-07-23 12.45 12.58 12.29 12.36 0.5M
2025-07-22 12.34 12.61 12.18 12.31 0.3M
2025-07-21 12.36 12.38 12.14 12.23 0.2M
2025-07-18 12.55 12.66 12.31 12.38 0.2M
2025-07-17 12.82 13.02 12.54 12.64 0.3M
2025-07-16 13.09 13.09 12.73 12.79 0.3M
2025-07-15 13.13 13.26 12.90 13.13 2.0M
2025-07-14 13.12 13.20 12.73 13.17 0.7M
2025-07-11 13.23 13.31 13.08 13.15 0.5M
2025-07-10 13.21 13.35 13.21 13.29 0.2M
2025-07-09 13.20 13.38 13.10 13.21 0.4M
2025-07-08 13.18 13.30 13.05 13.29 0.5M
2025-07-07 13.45 13.45 13.01 13.18 0.3M
2025-07-04 13.42 13.49 13.23 13.33 0.0M
2025-07-03 13.12 13.49 13.06 13.38 0.3M
2025-07-02 12.91 13.14 12.84 13.06 0.5M
2025-07-01 13.10 13.18 12.82 12.91 0.4M
2025-06-30 12.91 13.17 12.90 13.07 0.6M
2025-06-27 12.56 13.00 12.56 12.91 0.5M
2025-06-26 12.40 12.69 12.37 12.51 0.8M
2025-06-25 12.02 12.58 12.02 12.33 1.2M
2025-06-24 11.75 12.20 11.65 11.82 1.9M
2025-06-23 12.68 12.90 11.61 11.73 5.8M
2025-06-20 12.78 13.04 12.35 12.68 6.5M
2025-06-19 12.78 12.90 12.62 12.65 0.2M
2025-06-18 12.90 12.94 12.72 12.85 0.4M
2025-06-17 13.05 13.08 12.85 12.90 0.5M
2025-06-16 13.18 13.19 13.00 13.04 0.5M
2025-06-13 13.25 13.34 13.17 13.21 0.8M
2025-06-12 13.26 13.38 13.17 13.30 0.2M
2025-06-11 13.36 13.54 13.26 13.39 0.3M
2025-06-10 13.35 13.59 13.35 13.40 0.2M
2025-06-09 13.33 13.39 13.24 13.33 0.2M
2025-06-06 13.29 13.47 13.18 13.35 0.3M
2025-06-05 13.16 13.36 13.11 13.27 0.2M
2025-06-04 13.17 13.19 12.91 13.08 0.4M
2025-06-03 13.10 13.22 12.99 13.06 0.3M
2025-06-02 13.13 13.38 12.90 13.04 0.6M
2025-05-30 13.20 13.25 13.10 13.18 0.3M
2025-05-29 13.57 13.64 13.15 13.18 0.5M
2025-05-28 13.40 13.80 13.22 13.57 0.4M
2025-05-27 13.40 13.56 13.15 13.34 0.4M
2025-05-26 13.52 13.52 12.79 13.28 0.1M
2025-05-23 13.21 13.46 13.10 13.41 0.1M
2025-05-22 13.50 13.50 13.10 13.25 0.3M
2025-05-21 13.35 13.37 13.14 13.28 0.3M
2025-05-20 13.60 13.85 13.14 13.23 0.4M
2025-05-19 13.76 13.97 13.32 13.57 0.2M
2025-05-16 13.61 13.80 13.50 13.71 0.2M
2025-05-15 13.19 13.68 13.17 13.59 0.3M
2025-05-14 13.25 13.40 13.05 13.19 0.4M
2025-05-13 13.40 13.55 13.03 13.25 0.3M
2025-05-12 13.60 13.60 13.13 13.31 0.3M
2025-05-09 13.70 13.80 13.28 13.51 0.2M
2025-05-08 13.74 13.86 13.59 13.68 0.3M
2025-05-07 13.62 13.94 13.52 13.65 0.2M
2025-05-06 13.72 13.91 13.53 13.77 0.3M
2025-05-05 13.51 13.81 13.20 13.72 0.7M
2025-05-02 13.25 14.47 13.17 13.73 0.7M
2025-04-30 13.76 13.76 13.05 13.11 0.6M
2025-04-29 14.62 14.62 13.77 13.90 0.4M
2025-04-28 15.16 15.22 14.28 14.67 0.7M
2025-04-25 14.41 15.28 14.25 15.22 0.6M
2025-04-24 14.68 14.85 14.40 14.58 0.5M
2025-04-23 14.75 14.78 14.07 14.58 0.5M
2025-04-22 14.00 14.32 13.90 14.18 0.3M
2025-04-21 14.21 14.21 13.76 13.97 0.3M
2025-04-16 14.22 14.88 13.83 14.14 0.6M
2025-04-15 14.44 14.47 14.30 14.32 0.3M
2025-04-14 14.88 15.18 14.28 14.37 0.4M
2025-04-11 14.23 15.01 14.23 14.56 0.5M
2025-04-10 14.55 14.99 14.10 14.28 2.1M
2025-04-09 14.29 15.30 14.10 14.79 0.9M
2025-04-08 14.46 15.10 14.39 14.50 1.1M
2025-04-07 15.10 15.26 14.16 14.29 1.4M
2025-04-04 16.18 16.22 15.04 15.14 0.6M
2025-04-03 15.18 16.56 15.18 16.18 2.5M
2025-04-02 15.46 15.91 15.29 15.42 0.9M
2025-04-01 15.67 15.69 15.14 15.38 0.5M
2025-03-31 15.67 15.76 15.08 15.60 0.4M
2025-03-28 15.94 15.94 15.18 15.65 0.3M
2025-03-27 15.81 16.21 15.67 15.79 0.9M
2025-03-26 16.67 16.77 15.90 16.00 0.4M
2025-03-25 16.54 17.05 16.15 16.86 0.4M
2025-03-24 16.40 16.64 16.03 16.54 0.3M
2025-03-21 15.85 16.56 15.59 16.38 1.8M
2025-03-20 15.64 16.03 15.55 15.99 0.5M
2025-03-19 15.75 15.95 15.46 15.73 0.5M
2025-03-18 15.25 15.88 15.11 15.63 0.6M
2025-03-14 15.31 15.76 15.21 15.40 0.4M
2025-03-13 15.10 15.41 15.10 15.24 0.2M
2025-03-12 15.10 15.29 15.03 15.20 0.3M
2025-03-11 15.41 15.41 15.08 15.17 0.6M
2025-03-10 15.77 15.83 15.10 15.48 0.8M
2025-03-07 15.49 15.95 15.23 15.86 0.6M
2025-03-06 15.78 15.99 15.23 15.42 0.6M
2025-03-05 14.25 16.04 14.25 15.51 1.3M
2025-03-04 13.77 14.41 13.08 14.22 1.1M
2025-03-03 14.35 14.64 13.62 13.78 0.5M
2025-02-28 14.18 14.50 14.02 14.28 1.0M
2025-02-27 14.16 14.45 13.70 14.11 0.6M
2025-02-26 14.55 14.56 14.01 14.08 0.7M
2025-02-25 15.75 15.75 14.55 14.74 0.8M
2025-02-24 15.85 16.20 15.70 15.84 0.6M
2025-02-21 15.40 15.95 15.24 15.82 1.2M
2025-02-20 15.71 15.71 15.15 15.62 0.6M
2025-02-19 15.18 15.99 15.14 15.75 1.5M
2025-02-18 14.51 15.36 14.25 15.22 1.0M
2025-02-17 14.60 14.83 14.38 14.65 0.2M
2025-02-14 13.81 14.60 13.70 14.48 1.0M
2025-02-13 13.15 13.88 13.15 13.63 0.8M
2025-02-12 12.90 13.45 12.78 13.15 0.5M
2025-02-11 12.92 12.94 12.70 12.89 0.4M
2025-02-10 13.08 13.08 12.83 12.91 0.5M
2025-02-07 13.53 13.53 13.00 13.10 0.3M
2025-02-06 13.23 13.35 12.95 13.32 0.6M
2025-02-05 13.46 13.60 13.17 13.23 0.5M
2025-02-04 13.44 13.70 13.37 13.42 0.6M
2025-01-31 13.50 13.58 12.85 13.21 0.8M
2025-01-30 13.78 13.95 13.51 13.58 0.7M
2025-01-29 13.72 13.81 13.35 13.71 0.5M
2025-01-28 13.88 14.00 13.74 13.81 0.4M
2025-01-27 13.60 13.99 13.60 13.88 0.4M
2025-01-24 14.00 14.15 13.42 13.75 0.2M
2025-01-23 14.02 14.30 13.88 14.06 0.5M
2025-01-22 14.00 14.37 13.85 14.10 0.3M
2025-01-21 13.90 14.45 13.80 14.00 0.4M
2025-01-20 14.11 14.11 13.89 14.02 0.3M
2025-01-17 13.98 14.09 13.88 13.92 0.4M
2025-01-16 13.80 14.18 13.69 14.03 0.6M
2025-01-15 13.52 13.80 13.32 13.78 0.6M
2025-01-14 13.96 13.98 13.43 13.48 0.5M
2025-01-13 14.05 14.35 13.90 13.95 0.2M
2025-01-10 14.18 14.30 13.79 14.05 0.4M
2025-01-09 14.22 14.52 14.20 14.28 0.2M
2025-01-08 14.50 14.56 14.11 14.20 0.6M
2025-01-07 14.30 14.59 14.08 14.55 0.7M
2025-01-06 14.59 14.95 14.10 14.23 0.4M
2025-01-03 15.03 15.03 14.30 14.52 0.5M
2025-01-02 14.98 15.23 14.81 15.07 0.3M