Orbia Advance (ORBIA)

ORBIA
🏛️ México →
16.54
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
07:30 16.04 16.25 16.04 16.08 9.7K
07:35 16.12 16.19 16.06 16.19 3.4K
07:40 16.23 16.26 16.17 16.21 4.5K
07:45 16.22 16.28 16.14 16.15 6.0K
07:50 16.19 16.22 16.15 16.18 4.9K
07:55 16.17 16.19 16.14 16.16 4.9K
08:00 16.16 16.20 16.10 16.20 8.9K
08:05 16.18 16.18 16.07 16.09 6.6K
08:10 16.05 16.12 16.05 16.12 25.7K
08:15 16.20 16.20 16.12 16.12 10.3K
08:20 16.12 16.26 16.07 16.13 12.8K
08:25 16.18 16.18 16.06 16.10 8.2K
08:30 16.11 16.11 16.08 16.08 7.2K
08:35 16.09 16.18 16.08 16.18 12.6K
08:40 16.17 16.18 16.08 16.13 9.8K
08:45 16.13 16.23 16.13 16.17 14.5K
08:50 16.18 16.20 16.10 16.16 11.0K
08:55 16.17 16.17 16.14 16.15 9.0K
09:00 16.15 16.25 16.14 16.19 22.8K
09:05 16.17 16.20 16.16 16.16 13.4K
09:10 16.16 16.19 16.15 16.16 11.9K
09:15 16.16 16.20 16.16 16.19 25.6K
09:20 16.20 16.22 16.20 16.22 4.7K
09:25 16.21 16.21 16.18 16.19 8.2K
09:30 16.17 16.21 16.17 16.18 13.7K
09:35 16.20 16.21 16.17 16.18 16.3K
09:40 16.18 16.19 16.15 16.16 11.2K
09:45 16.14 16.16 16.12 16.16 7.7K
09:50 16.15 16.16 16.13 16.16 11.1K
09:55 16.17 16.17 16.14 16.14 14.9K
10:00 16.13 16.14 16.10 16.12 13.1K
10:05 16.12 16.17 16.11 16.16 13.6K
10:10 16.15 16.17 16.14 16.17 9.4K
10:15 16.17 16.18 16.16 16.17 15.5K
10:20 16.16 16.20 16.16 16.19 12.0K
10:25 16.19 16.23 16.19 16.23 16.0K
10:30 16.20 16.22 16.14 16.21 14.5K
10:35 16.24 16.24 16.15 16.18 17.7K
10:40 16.19 16.21 16.17 16.19 17.9K
10:45 16.19 16.21 16.17 16.21 23.3K
10:50 16.19 16.20 16.16 16.20 7.6K
10:55 16.20 16.20 16.17 16.20 2.9K
11:00 16.20 16.21 16.17 16.21 4.9K
11:05 16.21 16.21 16.16 16.17 10.1K
11:10 16.16 16.17 16.15 16.17 7.9K
11:15 16.18 16.18 16.16 16.17 12.7K
11:20 16.16 16.23 16.15 16.23 14.5K
11:25 16.22 16.22 16.18 16.21 9.2K
11:30 16.22 16.22 16.20 16.21 8.4K
11:35 16.21 16.21 16.17 16.19 12.6K
11:40 16.19 16.22 16.18 16.22 12.9K
11:45 16.22 16.22 16.19 16.21 13.0K
11:50 16.20 16.21 16.16 16.18 36.1K
11:55 16.19 16.24 16.19 16.20 38.0K
12:00 16.24 16.32 16.23 16.31 34.8K
12:05 16.31 16.34 16.29 16.34 22.0K
12:10 16.33 16.35 16.28 16.28 30.5K
12:15 16.28 16.34 16.27 16.27 42.3K
12:20 16.27 16.31 16.27 16.30 16.7K
12:25 16.31 16.33 16.28 16.31 22.7K
12:30 16.33 16.40 16.32 16.40 26.0K
12:35 16.39 16.39 16.30 16.34 70.7K
12:40 16.35 16.38 16.33 16.37 23.8K
12:45 16.37 16.41 16.31 16.39 58.1K
12:50 16.40 16.40 16.35 16.36 42.9K
12:55 16.37 16.37 16.33 16.35 39.9K
13:00 16.34 16.38 16.34 16.38 21.5K
13:05 16.37 16.38 16.31 16.37 40.3K
13:10 16.36 16.38 16.35 16.36 23.6K
13:15 16.36 16.41 16.34 16.41 26.0K
13:20 16.39 16.40 16.37 16.39 42.6K
13:25 16.39 16.48 16.37 16.46 57.8K
13:30 16.46 16.62 16.46 16.58 45.4K
13:35 16.57 16.82 16.56 16.78 40.2K
13:40 16.77 16.78 16.52 16.58 126.8K
13:45 16.58 16.58 16.47 16.50 161.4K
13:50 16.49 16.57 16.44 16.44 123.0K
13:55 16.44 16.64 16.44 16.57 324.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 16.04 16.82 16.04 16.54 2.1M
2025-09-25 16.20 16.24 15.56 16.13 3.1M
2025-09-24 16.29 16.46 16.02 16.18 1.9M
2025-09-23 16.12 16.56 16.11 16.25 3.0M
2025-09-22 16.33 16.51 15.93 16.17 1.8M
2025-09-19 16.21 16.52 16.05 16.24 9.3M
2025-09-18 15.84 16.50 15.54 16.11 2.3M
2025-09-17 15.72 15.99 15.49 15.77 2.6M
2025-09-15 15.85 15.89 15.22 15.82 2.0M
2025-09-12 15.76 15.85 15.45 15.79 2.6M
2025-09-11 15.75 15.97 15.57 15.76 1.6M
2025-09-10 15.79 15.87 15.33 15.74 2.3M
2025-09-09 15.40 15.99 15.31 15.72 2.5M
2025-09-08 15.06 15.44 15.00 15.39 1.7M
2025-09-05 14.96 15.10 14.61 15.04 1.7M
2025-09-04 15.19 15.25 14.64 14.77 3.7M
2025-09-03 14.97 15.30 14.80 15.23 2.9M
2025-09-02 14.53 15.02 14.30 14.99 3.1M
2025-09-01 14.79 14.80 14.44 14.61 0.7M
2025-08-29 14.07 14.97 13.77 14.84 4.8M
2025-08-28 13.60 14.25 13.53 14.15 3.9M
2025-08-27 13.82 13.96 13.44 13.75 3.5M
2025-08-26 13.27 14.12 13.27 13.96 3.3M
2025-08-25 13.25 13.65 13.21 13.38 2.0M
2025-08-22 12.65 13.69 12.56 13.26 9.0M
2025-08-21 12.39 12.94 12.39 12.64 5.4M
2025-08-20 12.60 12.74 12.32 12.51 1.2M
2025-08-19 12.52 12.77 12.52 12.62 1.1M
2025-08-18 12.52 12.65 12.36 12.59 0.9M
2025-08-15 12.30 12.52 12.20 12.48 1.8M
2025-08-14 12.43 12.52 12.15 12.24 1.8M
2025-08-13 12.38 12.51 12.22 12.44 0.9M
2025-08-12 12.20 12.42 12.17 12.30 1.1M
2025-08-11 12.41 12.41 12.13 12.21 1.1M
2025-08-08 12.24 12.45 12.22 12.30 1.2M
2025-08-07 12.40 12.48 12.22 12.26 1.5M
2025-08-06 12.25 12.60 12.18 12.36 0.9M
2025-08-05 12.46 12.78 12.21 12.23 3.0M
2025-08-04 12.61 12.71 12.18 12.50 1.7M
2025-08-01 12.82 12.95 12.55 12.61 1.1M
2025-07-31 12.60 13.04 12.60 12.91 2.5M
2025-07-30 12.73 12.75 12.50 12.67 2.3M
2025-07-29 12.50 12.89 12.30 12.77 1.7M
2025-07-28 12.78 13.03 12.41 12.50 2.4M
2025-07-25 12.49 12.94 12.43 12.84 1.5M
2025-07-24 12.34 12.50 12.01 12.44 1.2M
2025-07-23 12.42 12.60 12.29 12.36 1.3M
2025-07-22 12.35 12.65 12.14 12.31 0.9M
2025-07-21 12.40 12.43 12.10 12.23 1.0M
2025-07-18 12.66 12.74 12.29 12.38 1.3M
2025-07-17 12.81 13.04 12.53 12.64 1.4M
2025-07-16 13.13 13.15 12.70 12.79 1.6M
2025-07-15 13.17 13.30 12.90 13.13 6.3M
2025-07-14 13.06 13.25 12.70 13.17 3.2M
2025-07-11 13.24 13.32 13.08 13.15 1.3M
2025-07-10 13.33 13.36 13.20 13.29 0.9M
2025-07-09 13.20 13.39 13.10 13.21 1.6M
2025-07-08 13.26 13.34 13.05 13.29 1.1M
2025-07-07 13.22 13.50 13.00 13.18 0.9M
2025-07-04 13.42 13.50 13.23 13.33 0.2M
2025-07-03 13.12 13.48 13.06 13.38 0.9M
2025-07-02 12.93 13.14 12.84 13.06 2.0M
2025-07-01 13.06 13.19 12.82 12.91 1.7M
2025-06-30 12.85 13.19 12.85 13.07 2.3M
2025-06-27 12.57 13.04 12.52 12.91 1.6M
2025-06-26 12.39 12.70 12.35 12.51 2.0M
2025-06-25 12.11 12.60 12.11 12.33 2.9M
2025-06-24 11.75 12.21 11.64 11.82 19.7M
2025-06-23 12.73 12.97 11.60 11.73 12.0M
2025-06-20 12.94 13.05 12.30 12.68 16.9M
2025-06-19 12.78 12.89 12.62 12.65 0.6M
2025-06-18 12.89 12.97 12.72 12.85 1.2M
2025-06-17 13.07 13.14 12.84 12.90 1.6M
2025-06-16 13.18 13.19 13.00 13.04 1.8M
2025-06-13 13.25 13.36 13.17 13.21 2.0M
2025-06-12 13.28 13.39 13.15 13.30 0.8M
2025-06-11 13.33 13.54 13.25 13.39 0.7M
2025-06-10 13.36 13.57 13.33 13.40 1.0M
2025-06-09 13.33 13.48 13.24 13.33 0.6M
2025-06-06 13.26 13.48 13.16 13.35 1.2M
2025-06-05 13.19 13.40 13.11 13.27 0.5M
2025-06-04 13.11 13.20 12.91 13.08 1.5M
2025-06-03 13.10 13.23 12.99 13.06 0.9M
2025-06-02 13.13 13.37 12.88 13.04 1.7M
2025-05-30 13.15 13.26 13.10 13.18 3.2M
2025-05-29 13.56 13.65 13.15 13.18 1.4M
2025-05-28 13.42 13.80 13.22 13.57 1.8M
2025-05-27 13.35 13.55 13.15 13.34 1.2M
2025-05-26 13.48 13.54 13.08 13.28 0.3M
2025-05-23 13.17 13.47 13.10 13.41 1.2M
2025-05-22 13.49 13.49 13.09 13.25 2.4M
2025-05-21 13.25 13.37 13.15 13.28 1.4M
2025-05-20 13.60 13.84 13.14 13.23 1.0M
2025-05-19 13.77 14.00 13.32 13.57 0.6M
2025-05-16 13.65 13.86 13.50 13.71 0.5M
2025-05-15 13.18 13.69 13.14 13.59 0.7M
2025-05-14 13.29 13.38 13.00 13.19 1.0M
2025-05-13 13.22 13.59 13.03 13.25 1.0M
2025-05-12 13.45 13.62 13.13 13.31 0.9M
2025-05-09 13.81 13.81 13.28 13.51 0.6M
2025-05-08 13.71 13.86 13.51 13.68 1.1M
2025-05-07 13.70 13.97 13.52 13.65 1.9M
2025-05-06 13.76 13.91 13.51 13.77 1.0M
2025-05-05 13.52 13.87 13.18 13.72 1.6M
2025-05-02 13.17 14.47 13.16 13.73 2.0M
2025-04-30 13.80 13.80 13.05 13.11 1.7M
2025-04-29 14.70 14.70 13.76 13.90 2.1M
2025-04-28 15.14 15.35 14.26 14.67 2.8M
2025-04-25 14.42 15.28 14.24 15.22 2.0M
2025-04-24 14.60 14.97 14.39 14.58 2.7M
2025-04-23 14.37 14.92 14.07 14.58 1.6M
2025-04-22 13.93 14.33 13.84 14.18 0.9M
2025-04-21 14.02 14.10 13.76 13.97 0.7M
2025-04-16 14.21 14.71 13.82 14.14 3.4M
2025-04-15 14.38 14.47 14.25 14.32 1.4M
2025-04-14 14.85 15.16 14.28 14.37 1.0M
2025-04-11 14.33 15.03 14.33 14.56 1.0M
2025-04-10 14.71 15.07 14.08 14.28 6.2M
2025-04-09 14.37 15.32 14.10 14.79 2.6M
2025-04-08 14.50 15.10 14.34 14.50 3.9M
2025-04-07 15.10 15.50 14.10 14.29 4.2M
2025-04-04 15.95 16.23 15.04 15.14 1.3M
2025-04-03 15.15 16.66 15.15 16.18 3.9M
2025-04-02 15.54 15.80 15.27 15.42 1.9M
2025-04-01 15.72 15.72 15.14 15.38 1.7M
2025-03-31 15.70 15.76 15.15 15.60 1.8M
2025-03-28 15.81 15.95 15.18 15.65 0.8M
2025-03-27 15.86 16.23 15.67 15.79 2.9M
2025-03-26 16.78 16.97 15.85 16.00 1.4M
2025-03-25 16.54 17.08 16.15 16.86 1.3M
2025-03-24 16.46 16.65 16.03 16.54 1.4M
2025-03-21 15.99 16.59 15.75 16.38 16.8M
2025-03-20 15.57 16.03 15.54 15.99 1.0M
2025-03-19 15.63 15.98 15.44 15.73 1.0M
2025-03-18 15.26 15.89 15.10 15.63 2.6M
2025-03-14 15.21 15.78 15.21 15.40 0.9M
2025-03-13 15.13 15.49 15.10 15.24 1.0M
2025-03-12 15.12 15.29 15.03 15.20 3.8M
2025-03-11 15.47 15.56 15.07 15.17 2.1M
2025-03-10 15.77 15.85 15.08 15.48 2.4M
2025-03-07 15.49 15.96 15.20 15.86 2.3M
2025-03-06 15.89 16.03 15.22 15.42 3.2M
2025-03-05 14.29 16.04 14.24 15.51 8.5M
2025-03-04 14.09 14.41 13.09 14.22 3.2M
2025-03-03 14.32 14.63 13.62 13.78 1.2M
2025-02-28 14.18 14.49 14.04 14.28 4.3M
2025-02-27 14.10 14.45 13.70 14.11 3.6M
2025-02-26 14.65 14.65 14.01 14.08 2.8M
2025-02-25 15.75 15.75 14.55 14.74 4.0M
2025-02-24 15.82 16.20 15.68 15.84 2.4M
2025-02-21 15.39 15.96 15.23 15.82 4.5M
2025-02-20 15.70 15.73 15.11 15.62 3.4M
2025-02-19 15.16 16.00 15.13 15.75 4.9M
2025-02-18 14.51 15.37 14.26 15.22 8.6M
2025-02-17 14.65 14.83 14.38 14.65 0.5M
2025-02-14 13.64 14.68 13.64 14.48 5.4M
2025-02-13 13.29 13.88 13.16 13.63 5.0M
2025-02-12 12.87 13.46 12.75 13.15 2.1M
2025-02-11 12.90 12.97 12.70 12.89 2.1M
2025-02-10 13.08 13.10 12.84 12.91 1.5M
2025-02-07 13.35 13.35 13.00 13.10 1.5M
2025-02-06 13.31 13.35 12.95 13.32 2.7M
2025-02-05 13.35 13.65 13.17 13.23 1.1M
2025-02-04 13.34 13.70 13.34 13.42 2.4M
2025-01-31 13.61 13.61 12.82 13.21 2.3M
2025-01-30 13.74 14.00 13.51 13.58 1.5M
2025-01-29 13.87 13.87 13.35 13.71 1.3M
2025-01-28 13.87 14.00 13.74 13.81 0.7M
2025-01-27 13.76 13.98 13.62 13.88 1.1M
2025-01-24 14.09 14.14 13.40 13.75 0.9M
2025-01-23 14.03 14.30 13.86 14.06 2.7M
2025-01-22 13.93 14.38 13.80 14.10 1.2M
2025-01-21 13.91 14.45 13.80 14.00 1.9M
2025-01-20 13.98 14.11 13.88 14.02 0.4M
2025-01-17 14.06 14.11 13.87 13.92 1.2M
2025-01-16 13.79 14.18 13.64 14.03 2.1M
2025-01-15 13.79 13.81 13.32 13.78 1.8M
2025-01-14 13.97 13.99 13.43 13.48 1.5M
2025-01-13 13.91 14.39 13.85 13.95 1.2M
2025-01-10 14.20 14.37 13.72 14.05 2.0M
2025-01-09 14.22 14.51 14.19 14.28 0.7M
2025-01-08 14.59 14.59 14.10 14.20 2.2M
2025-01-07 14.34 14.60 14.09 14.55 1.4M
2025-01-06 14.58 14.95 14.10 14.23 3.1M
2025-01-03 15.03 15.03 14.32 14.52 2.1M
2025-01-02 14.98 15.24 14.80 15.07 1.1M