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
2024-12-31 15.18 15.26 14.87 14.98 0.2M
2024-12-30 15.40 15.60 15.02 15.12 0.6M
2024-12-27 15.07 15.48 15.05 15.12 0.6M
2024-12-26 15.05 15.20 14.97 15.03 0.3M
2024-12-24 14.91 15.09 14.69 15.04 0.3M
2024-12-23 14.40 15.07 13.52 15.00 1.6M
2024-12-20 15.12 15.30 14.49 14.57 1.9M
2024-12-19 15.41 15.61 15.06 15.11 0.9M
2024-12-18 16.33 16.34 15.27 15.41 0.7M
2024-12-17 16.60 16.86 16.38 16.46 0.8M
2024-12-16 17.25 17.25 16.56 16.67 0.7M
2024-12-13 18.00 18.00 16.86 17.06 1.1M
2024-12-11 18.25 18.25 17.92 17.99 0.5M
2024-12-10 18.46 18.69 18.33 18.41 0.7M
2024-12-09 17.99 18.43 17.68 18.36 0.9M
2024-12-06 18.05 18.20 17.70 17.75 0.7M
2024-12-05 17.97 18.30 17.97 18.04 0.6M
2024-12-04 18.19 18.22 17.81 17.91 1.0M
2024-12-03 18.71 18.73 18.08 18.16 1.1M
2024-12-02 18.38 18.73 18.24 18.59 0.5M
2024-11-29 18.09 18.50 18.00 18.29 0.4M
2024-11-28 18.05 18.33 18.05 18.22 0.1M
2024-11-27 18.24 18.36 17.61 18.02 0.6M
2024-11-26 18.12 18.81 18.07 18.28 0.8M
2024-11-25 17.25 18.80 16.84 18.29 14.1M
2024-11-22 17.36 17.51 17.26 17.40 1.2M
2024-11-21 17.46 17.83 17.23 17.49 0.9M
2024-11-20 17.83 17.83 17.31 17.48 0.5M
2024-11-19 17.73 17.85 17.51 17.82 1.2M
2024-11-15 18.08 18.08 17.67 17.82 0.4M
2024-11-14 18.36 18.38 17.88 17.92 0.5M
2024-11-13 18.50 18.50 18.06 18.36 0.6M
2024-11-12 18.65 18.65 18.06 18.28 0.7M
2024-11-11 19.02 19.12 18.65 18.76 1.0M
2024-11-08 18.54 19.30 18.50 19.22 1.2M
2024-11-07 18.68 18.68 17.98 18.61 2.5M
2024-11-06 18.30 18.79 17.83 18.64 1.2M
2024-11-05 18.55 18.55 18.00 18.33 0.6M
2024-11-04 18.65 18.88 18.49 18.58 0.5M
2024-11-01 18.41 18.55 18.25 18.44 1.3M
2024-10-31 18.43 18.77 18.30 18.36 0.8M
2024-10-30 19.18 19.18 18.31 18.39 1.8M
2024-10-29 19.00 19.46 18.80 19.30 0.7M
2024-10-28 19.19 19.29 18.87 19.00 0.4M
2024-10-25 19.08 19.90 18.99 19.05 0.5M
2024-10-24 19.32 19.32 18.83 19.21 4.9M
2024-10-23 19.25 19.66 18.90 19.62 1.6M
2024-10-22 19.62 19.62 18.82 19.25 1.5M
2024-10-21 19.83 19.90 19.40 19.63 0.3M
2024-10-18 19.51 19.80 19.51 19.71 0.7M
2024-10-17 19.45 19.75 19.35 19.50 1.1M
2024-10-16 19.54 19.89 19.28 19.54 0.9M
2024-10-15 20.50 20.54 19.42 19.64 2.4M
2024-10-14 20.30 20.65 19.86 20.57 0.8M
2024-10-11 21.20 21.20 20.21 20.39 0.9M
2024-10-10 20.86 21.37 20.81 21.15 1.4M
2024-10-09 20.60 21.05 20.60 20.84 1.1M
2024-10-08 20.51 20.67 20.18 20.52 1.8M
2024-10-07 20.52 20.79 20.18 20.53 1.9M
2024-10-04 19.48 20.66 19.48 20.41 1.3M
2024-10-03 19.89 19.94 19.00 19.38 1.1M
2024-10-02 19.91 20.22 19.72 20.02 1.2M
2024-09-30 20.05 20.16 19.55 19.91 0.6M
2024-09-27 19.99 20.50 19.90 19.97 1.1M
2024-09-26 20.01 20.35 19.55 19.98 0.8M
2024-09-25 19.85 20.55 19.85 20.12 3.6M
2024-09-24 19.13 19.84 19.10 19.77 1.7M
2024-09-23 18.91 19.17 18.72 18.77 0.7M
2024-09-20 19.42 19.45 18.76 18.88 2.3M
2024-09-19 19.35 19.52 19.15 19.46 1.3M
2024-09-18 19.18 19.26 19.11 19.15 0.5M
2024-09-17 19.75 19.94 19.11 19.17 0.9M
2024-09-13 20.38 20.40 19.51 19.69 0.9M
2024-09-12 19.63 20.49 19.56 20.28 1.2M
2024-09-11 19.70 19.75 19.02 19.46 1.0M
2024-09-10 18.88 19.70 18.57 19.64 5.4M
2024-09-09 19.50 19.99 18.94 19.10 0.7M
2024-09-06 20.11 20.24 19.30 19.47 0.5M
2024-09-05 20.39 20.53 19.35 20.02 0.8M
2024-09-04 20.30 20.85 20.06 20.39 0.8M
2024-09-03 21.20 21.20 20.24 20.35 0.6M
2024-09-02 21.28 21.68 21.22 21.31 0.3M
2024-08-30 21.31 21.48 20.64 21.05 2.2M
2024-08-29 21.50 21.67 21.21 21.33 0.9M
2024-08-28 21.55 21.79 20.83 21.09 0.9M
2024-08-27 21.75 21.97 21.11 21.47 0.6M
2024-08-26 22.51 22.51 21.81 21.90 0.3M
2024-08-23 21.98 22.45 21.78 22.36 0.7M
2024-08-22 22.27 22.27 21.70 22.07 0.6M
2024-08-21 22.00 22.20 21.55 22.14 0.7M
2024-08-20 22.73 22.73 21.87 22.10 0.7M
2024-08-19 22.38 22.76 22.22 22.63 0.8M
2024-08-16 22.15 22.49 21.88 22.45 0.7M
2024-08-15 21.79 22.20 21.44 22.14 1.3M
2024-08-14 21.58 21.80 21.50 21.74 0.7M
2024-08-13 21.10 21.57 20.86 21.52 1.1M
2024-08-12 21.70 21.70 20.92 20.97 0.3M
2024-08-09 21.76 21.85 21.50 21.67 1.2M
2024-08-08 21.96 22.19 21.58 21.74 0.7M
2024-08-07 23.06 23.12 21.79 21.85 0.7M
2024-08-06 23.40 23.49 22.67 22.74 0.6M
2024-08-05 23.00 23.57 22.69 23.23 0.5M
2024-08-02 23.60 23.60 22.99 23.47 0.5M
2024-08-01 23.99 24.06 23.33 23.69 0.7M
2024-07-31 24.49 24.90 23.81 23.91 0.5M
2024-07-30 24.41 25.25 24.06 24.24 1.0M
2024-07-29 24.98 25.79 24.31 24.43 0.6M
2024-07-26 23.86 24.95 23.86 24.80 0.7M
2024-07-25 24.27 24.55 23.76 23.98 0.6M
2024-07-24 24.74 25.13 23.86 24.27 0.5M
2024-07-23 25.19 25.48 24.66 24.79 0.5M
2024-07-22 25.62 26.00 25.57 25.84 0.3M
2024-07-19 25.32 25.73 25.11 25.65 0.3M
2024-07-18 24.94 25.59 24.83 25.22 0.7M
2024-07-17 24.54 25.06 24.13 24.97 0.8M
2024-07-16 24.48 24.68 23.95 24.56 0.7M
2024-07-15 24.71 24.71 24.12 24.34 0.4M
2024-07-12 24.23 25.16 24.00 24.81 0.7M
2024-07-11 23.84 24.37 23.68 24.11 0.4M
2024-07-10 23.85 23.98 23.50 23.79 0.7M
2024-07-09 24.38 24.48 23.62 23.71 0.4M
2024-07-08 23.99 24.47 23.54 24.37 0.4M
2024-07-05 24.50 24.55 23.83 23.95 0.6M
2024-07-04 24.63 24.64 24.32 24.44 0.1M
2024-07-03 24.35 25.00 24.17 24.24 0.5M
2024-07-02 25.24 25.24 23.56 24.30 2.4M
2024-07-01 25.80 25.85 25.01 25.49 0.7M
2024-06-28 26.00 26.16 25.29 25.53 0.7M
2024-06-27 26.07 26.19 25.25 26.05 0.8M
2024-06-26 26.00 26.27 25.52 26.05 0.9M
2024-06-25 27.50 27.50 25.80 26.14 0.6M
2024-06-24 27.70 28.00 26.91 27.12 0.6M
2024-06-21 27.38 27.83 26.81 27.66 1.6M
2024-06-20 26.81 27.35 26.69 27.23 0.5M
2024-06-19 26.87 27.16 26.80 26.89 0.1M
2024-06-18 26.97 27.40 26.71 26.97 0.6M
2024-06-17 27.14 27.20 26.54 26.78 0.6M
2024-06-14 27.25 27.29 26.68 27.06 0.4M
2024-06-13 26.97 27.27 26.60 27.07 0.8M
2024-06-12 27.42 27.43 26.51 26.77 1.0M
2024-06-11 26.59 27.60 26.38 27.02 0.8M
2024-06-10 26.31 27.70 25.89 26.63 0.6M
2024-06-07 26.75 27.25 26.07 26.15 1.3M
2024-06-06 27.25 27.87 26.65 26.80 1.0M
2024-06-05 26.02 27.30 26.02 27.11 0.8M
2024-06-04 25.30 26.28 25.20 25.95 1.4M
2024-06-03 27.71 28.00 24.66 24.97 1.3M
2024-05-31 28.60 28.61 27.50 27.66 1.2M
2024-05-30 28.53 29.08 28.21 28.71 0.5M
2024-05-29 28.55 29.40 27.99 28.79 0.8M
2024-05-28 29.18 29.58 28.51 28.58 0.5M
2024-05-27 29.68 29.75 28.71 28.95 0.3M
2024-05-24 29.81 29.99 29.41 29.54 0.5M
2024-05-23 29.60 30.04 29.60 29.96 0.4M
2024-05-22 29.61 29.90 29.55 29.76 0.5M
2024-05-21 30.03 30.03 29.50 29.61 0.6M
2024-05-20 29.61 30.11 29.00 30.03 0.4M
2024-05-17 29.54 29.70 29.31 29.63 0.6M
2024-05-16 29.61 29.91 29.22 29.48 0.5M
2024-05-15 29.40 30.54 29.30 29.54 0.7M
2024-05-14 29.35 29.61 28.80 29.48 0.6M
2024-05-13 29.20 29.50 29.00 29.03 0.3M
2024-05-10 29.00 29.42 28.75 29.16 0.2M
2024-05-09 29.02 29.13 28.70 29.05 0.4M
2024-05-08 28.85 29.38 28.43 29.02 0.4M
2024-05-07 29.43 29.51 28.48 28.99 0.4M
2024-05-06 29.33 29.69 28.92 29.43 0.5M
2024-05-03 28.88 29.50 28.55 29.19 0.7M
2024-05-02 28.88 28.89 27.66 28.52 0.9M
2024-04-30 29.00 29.05 28.04 28.14 0.8M
2024-04-29 30.13 30.16 28.51 28.79 0.8M
2024-04-26 31.77 31.90 29.62 29.72 0.7M
2024-04-25 31.42 32.21 30.13 32.10 0.9M
2024-04-24 32.22 32.22 31.26 31.33 0.4M
2024-04-23 33.11 33.23 31.92 31.96 0.3M
2024-04-22 32.45 32.98 32.35 32.83 0.3M
2024-04-19 33.21 33.21 32.04 32.29 0.8M
2024-04-18 33.81 33.89 32.76 32.96 0.5M
2024-04-17 35.02 35.02 33.49 33.55 0.5M
2024-04-16 35.03 35.34 34.54 35.09 0.5M
2024-04-15 36.26 36.27 34.53 34.76 0.3M
2024-04-12 36.27 36.59 35.69 36.23 0.3M
2024-04-11 36.42 36.85 36.03 36.18 0.2M
2024-04-10 37.31 37.94 36.37 36.61 0.4M
2024-04-09 37.50 38.54 37.37 37.82 0.4M
2024-04-08 37.93 38.39 37.40 37.63 0.5M
2024-04-05 36.07 38.25 36.07 38.14 0.8M
2024-04-04 35.31 36.14 35.17 36.01 0.3M
2024-04-03 35.00 35.36 34.68 35.29 0.2M
2024-04-02 34.95 35.26 34.83 35.09 0.5M
2024-04-01 34.73 35.21 34.07 35.10 0.9M
2024-03-27 34.71 35.28 34.43 34.73 0.3M
2024-03-26 34.64 35.01 33.83 34.44 0.7M
2024-03-25 34.34 34.96 33.66 34.65 0.3M
2024-03-22 33.75 34.30 33.50 34.01 0.3M
2024-03-21 33.81 34.59 33.51 33.73 0.4M
2024-03-20 32.93 34.24 32.75 34.08 0.4M
2024-03-19 34.60 34.75 32.84 33.09 1.0M
2024-03-15 33.35 35.30 33.33 34.95 3.6M
2024-03-14 32.78 33.73 32.77 33.20 0.5M
2024-03-13 32.39 32.70 31.86 32.59 0.5M
2024-03-12 32.37 32.47 31.81 32.39 0.3M
2024-03-11 31.90 32.53 31.75 32.44 0.4M
2024-03-08 31.61 31.90 31.45 31.71 0.2M
2024-03-07 31.96 31.97 31.25 31.44 0.3M
2024-03-06 31.82 32.06 31.11 31.93 0.3M
2024-03-05 31.33 31.86 30.88 31.63 0.3M
2024-03-04 32.00 32.00 30.84 31.37 0.4M
2024-03-01 31.78 32.49 31.32 31.83 0.4M
2024-02-29 32.16 32.70 31.22 31.52 1.3M
2024-02-28 32.66 32.66 31.83 32.07 0.2M
2024-02-27 33.37 33.40 32.26 32.61 0.4M
2024-02-26 33.35 33.38 32.67 33.00 0.5M
2024-02-23 33.83 33.83 32.89 33.58 0.4M
2024-02-22 33.41 34.36 32.14 33.99 0.5M
2024-02-21 33.00 33.75 32.74 33.52 0.4M
2024-02-20 33.31 33.54 33.07 33.19 0.8M
2024-02-19 32.71 33.40 32.57 33.32 0.1M
2024-02-16 33.38 33.45 32.26 32.79 0.5M
2024-02-15 33.23 33.59 33.04 33.29 0.3M
2024-02-14 33.30 33.66 32.51 32.91 0.3M
2024-02-13 33.59 33.62 32.83 33.12 0.3M
2024-02-12 33.46 34.17 33.45 33.71 0.3M
2024-02-09 33.41 33.86 33.00 33.41 0.3M
2024-02-08 33.61 34.20 33.30 33.51 0.4M
2024-02-07 34.46 34.68 33.74 33.86 0.4M
2024-02-06 34.34 34.70 34.20 34.33 1.2M
2024-02-02 34.32 34.64 34.01 34.22 0.2M
2024-02-01 34.30 34.61 34.11 34.26 0.5M
2024-01-31 33.84 34.68 33.83 34.32 0.6M
2024-01-30 34.30 34.32 33.70 33.87 0.3M
2024-01-29 33.85 34.26 33.72 34.03 0.3M
2024-01-26 33.90 34.25 33.66 33.81 0.4M
2024-01-25 33.33 33.72 33.00 33.58 0.5M
2024-01-24 33.97 34.67 33.05 33.17 0.6M
2024-01-23 34.35 34.37 33.36 33.84 0.3M
2024-01-22 35.30 35.31 33.90 33.97 0.3M
2024-01-19 34.22 35.61 33.81 35.29 1.0M
2024-01-18 34.22 34.41 33.59 34.21 0.7M
2024-01-17 34.26 34.40 33.55 34.02 1.5M
2024-01-16 34.33 34.44 33.53 34.30 0.5M
2024-01-15 35.10 35.10 33.80 34.33 0.1M
2024-01-12 35.35 35.96 34.83 35.05 0.4M
2024-01-11 35.10 35.68 34.42 35.38 0.6M
2024-01-10 35.30 35.78 34.87 35.07 0.4M
2024-01-09 35.61 35.61 35.02 35.13 0.2M
2024-01-08 35.09 36.00 35.07 35.70 0.3M
2024-01-05 35.52 35.58 34.99 35.05 0.4M
2024-01-04 36.22 36.22 35.17 35.52 0.5M
2024-01-03 37.30 38.18 36.08 36.13 0.4M
2024-01-02 37.65 37.83 36.85 37.69 0.3M