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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 35.40 35.78 34.08 34.50 1.6M
2022-12-29 35.35 36.17 35.17 35.52 0.5M
2022-12-28 35.81 36.13 34.99 35.11 0.8M
2022-12-27 35.93 36.56 35.63 35.81 0.5M
2022-12-26 36.36 36.63 35.62 35.82 0.1M
2022-12-23 34.41 36.69 34.41 36.27 1.3M
2022-12-22 35.49 35.78 34.16 34.89 1.6M
2022-12-21 35.67 36.18 35.18 35.45 1.6M
2022-12-20 35.85 36.65 35.35 35.50 2.0M
2022-12-19 36.80 37.46 35.79 35.93 2.3M
2022-12-16 34.25 37.48 33.54 36.80 13.8M
2022-12-15 34.96 34.96 34.15 34.41 2.9M
2022-12-14 35.57 35.57 34.46 34.93 3.3M
2022-12-13 36.50 37.07 35.10 35.36 4.6M
2022-12-09 37.31 37.78 36.11 36.72 2.1M
2022-12-08 37.00 38.09 36.96 37.25 2.0M
2022-12-07 37.37 38.34 37.06 37.20 1.5M
2022-12-06 37.03 37.99 36.44 37.50 2.9M
2022-12-05 38.26 38.54 36.57 37.03 1.4M
2022-12-02 38.07 39.62 38.00 38.21 2.2M
2022-12-01 37.86 38.75 37.38 38.25 2.4M
2022-11-30 37.02 38.05 36.19 37.73 8.4M
2022-11-29 37.13 37.47 36.17 37.02 1.4M
2022-11-28 37.25 38.02 36.81 36.91 1.3M
2022-11-25 39.18 39.18 37.35 37.44 0.9M
2022-11-24 38.95 39.79 38.65 39.04 0.4M
2022-11-23 38.02 39.38 37.92 38.73 3.5M
2022-11-22 38.10 38.78 37.61 37.84 2.5M
2022-11-18 40.01 40.12 38.10 38.32 2.1M
2022-11-17 38.68 40.04 38.13 39.87 3.5M
2022-11-16 39.02 39.76 38.70 38.91 3.1M
2022-11-15 40.57 41.36 38.90 39.00 2.3M
2022-11-14 39.34 41.14 39.34 40.41 2.1M
2022-11-11 37.99 39.60 37.27 39.38 3.6M
2022-11-10 37.70 38.61 37.30 37.78 2.2M
2022-11-09 36.58 37.45 36.52 37.30 1.8M
2022-11-08 36.64 36.92 35.89 36.60 2.5M
2022-11-07 35.08 36.75 35.08 36.64 1.7M
2022-11-04 34.26 35.50 34.21 35.31 4.6M
2022-11-03 33.74 34.42 33.36 34.00 2.7M
2022-11-01 33.61 34.49 33.16 34.33 1.7M
2022-10-31 32.70 33.53 32.60 33.45 1.5M
2022-10-28 34.00 34.05 32.54 32.79 5.4M
2022-10-27 36.21 36.21 33.87 34.03 7.0M
2022-10-26 35.40 36.45 35.17 36.22 2.1M
2022-10-25 34.30 35.74 34.01 35.16 1.7M
2022-10-24 34.90 35.05 34.20 34.29 1.5M
2022-10-21 34.33 34.96 34.07 34.73 0.7M
2022-10-20 34.40 34.90 33.61 34.34 5.4M
2022-10-19 34.34 35.05 34.06 34.29 0.8M
2022-10-18 33.80 35.05 33.80 34.50 5.1M
2022-10-17 33.69 34.18 33.04 33.54 2.0M
2022-10-14 33.41 33.69 32.75 32.85 1.3M
2022-10-13 33.62 34.00 33.00 33.09 1.4M
2022-10-12 33.00 34.01 32.46 33.84 3.9M
2022-10-11 32.50 33.81 32.30 33.09 1.6M
2022-10-10 33.06 33.79 32.38 32.46 2.2M
2022-10-07 33.86 33.93 33.00 33.05 1.3M
2022-10-06 33.00 34.80 32.87 33.94 4.4M
2022-10-05 33.82 33.83 32.61 33.03 2.0M
2022-10-04 34.31 34.52 33.61 34.05 1.3M
2022-10-03 34.08 34.60 33.71 33.98 0.8M
2022-09-30 34.61 35.28 33.64 33.78 1.6M
2022-09-29 35.18 35.31 34.47 34.63 1.7M
2022-09-28 34.63 35.77 34.63 35.41 2.6M
2022-09-27 35.53 35.90 34.47 34.56 1.9M
2022-09-26 36.32 36.55 35.32 35.41 1.5M
2022-09-23 37.25 37.42 35.57 36.25 2.6M
2022-09-22 38.67 38.67 37.26 37.42 1.5M
2022-09-21 38.39 39.35 38.32 38.87 1.5M
2022-09-20 38.66 38.77 38.06 38.47 1.9M
2022-09-19 37.96 38.95 37.50 38.71 2.1M
2022-09-15 38.07 38.70 37.38 37.85 9.2M
2022-09-14 39.13 39.13 37.98 38.05 2.1M
2022-09-13 39.91 39.91 38.56 38.68 1.3M
2022-09-12 39.15 39.80 38.92 39.28 1.1M
2022-09-09 39.20 39.25 38.70 38.94 1.4M
2022-09-08 37.87 39.17 37.66 38.61 2.4M
2022-09-07 38.01 38.20 37.15 37.98 4.1M
2022-09-06 38.82 39.09 38.03 38.28 1.0M
2022-09-05 38.63 38.87 38.20 38.69 0.3M
2022-09-02 39.04 39.61 38.40 38.49 2.1M
2022-09-01 37.90 38.97 37.50 38.51 4.0M
2022-08-31 39.91 40.14 37.65 38.02 6.2M
2022-08-30 39.95 40.33 39.52 39.89 2.6M
2022-08-29 41.05 41.05 39.80 39.99 2.0M
2022-08-26 41.12 41.37 40.61 40.99 1.4M
2022-08-25 41.08 41.57 40.69 40.90 1.8M
2022-08-24 41.11 41.77 40.88 41.05 1.4M
2022-08-23 41.20 41.69 40.85 41.17 1.2M
2022-08-22 41.30 41.48 40.70 41.21 3.0M
2022-08-19 41.33 41.73 40.90 41.44 3.4M
2022-08-18 41.40 41.98 41.00 41.55 1.8M
2022-08-17 42.10 42.20 41.21 41.46 1.2M
2022-08-16 42.29 42.67 41.51 42.06 3.3M
2022-08-15 42.45 42.81 42.09 42.17 1.4M
2022-08-12 42.92 43.88 42.11 42.61 2.1M
2022-08-11 41.32 43.59 41.32 43.00 4.4M
2022-08-10 42.36 42.94 40.67 41.23 5.3M
2022-08-09 42.52 43.24 41.76 42.25 3.2M
2022-08-08 43.50 44.05 42.05 42.81 2.9M
2022-08-05 43.42 44.47 43.02 43.37 2.0M
2022-08-04 43.85 44.79 43.51 43.91 4.4M
2022-08-03 44.14 45.31 43.54 44.00 3.6M
2022-08-02 44.14 44.65 43.80 44.10 2.3M
2022-08-01 44.78 45.34 43.80 44.13 3.7M
2022-07-29 43.94 45.44 43.70 44.96 5.2M
2022-07-28 42.47 44.47 42.47 43.94 4.1M
2022-07-27 43.69 43.69 41.62 42.30 2.0M
2022-07-26 43.87 44.37 43.19 43.47 1.5M
2022-07-25 44.13 44.68 43.51 43.82 1.4M
2022-07-22 44.16 44.76 43.47 44.24 2.3M
2022-07-21 43.29 44.03 42.48 43.88 1.8M
2022-07-20 44.02 44.52 42.80 43.17 2.6M
2022-07-19 43.98 44.24 43.12 43.77 2.6M
2022-07-18 43.93 44.42 43.20 43.46 1.6M
2022-07-15 43.74 43.90 42.97 43.71 1.4M
2022-07-14 44.09 44.54 43.42 43.52 2.2M
2022-07-13 44.73 45.16 44.02 44.22 3.5M
2022-07-12 46.82 46.82 44.74 44.98 3.7M
2022-07-11 48.67 48.67 46.50 46.81 1.7M
2022-07-08 48.05 48.82 47.69 48.68 1.4M
2022-07-07 48.05 48.84 47.62 48.01 2.1M
2022-07-06 47.72 47.88 46.92 47.71 2.9M
2022-07-05 47.23 47.96 46.33 47.60 3.2M
2022-07-04 46.85 48.30 46.85 47.36 0.5M
2022-07-01 47.09 47.56 46.66 46.94 1.4M
2022-06-30 47.12 47.63 46.49 47.06 3.0M
2022-06-29 48.13 49.25 47.52 47.77 3.1M
2022-06-28 47.90 48.88 47.80 48.16 1.7M
2022-06-27 46.91 48.17 46.91 47.88 2.0M
2022-06-24 46.59 47.46 46.31 46.92 2.1M
2022-06-23 47.44 47.44 46.46 46.60 2.7M
2022-06-22 47.93 48.35 46.79 47.04 2.8M
2022-06-21 48.29 49.13 47.93 48.39 1.1M
2022-06-20 48.40 48.69 47.85 48.44 0.3M
2022-06-17 49.52 50.20 48.06 48.36 7.3M
2022-06-16 50.84 50.84 48.85 49.20 2.3M
2022-06-15 50.77 51.15 50.10 50.75 2.6M
2022-06-14 49.85 51.30 49.45 50.28 4.5M
2022-06-13 50.38 51.07 48.47 50.38 4.6M
2022-06-10 52.00 52.00 50.28 50.39 4.5M
2022-06-09 54.13 54.13 51.98 52.20 3.0M
2022-06-08 53.02 54.45 52.14 54.08 2.8M
2022-06-07 51.31 53.43 51.31 53.23 2.5M
2022-06-06 51.84 52.21 51.28 51.91 1.9M
2022-06-03 51.31 52.05 51.23 51.80 2.5M
2022-06-02 52.53 52.53 50.68 51.24 2.0M
2022-06-01 52.83 53.49 51.81 52.40 2.1M
2022-05-31 52.15 53.29 51.49 52.85 18.4M
2022-05-30 51.75 52.04 51.08 51.82 1.0M
2022-05-27 51.48 52.63 51.38 52.29 1.9M
2022-05-26 51.64 51.98 51.23 51.45 1.3M
2022-05-25 50.93 52.10 50.72 51.95 4.2M
2022-05-24 50.57 51.56 50.31 51.02 4.9M
2022-05-23 51.51 51.51 50.33 51.02 3.3M
2022-05-20 51.22 52.75 51.08 51.51 4.8M
2022-05-19 49.99 52.56 49.98 51.95 4.8M
2022-05-18 50.51 51.39 49.92 50.08 4.6M
2022-05-17 50.20 51.90 49.86 50.73 6.0M
2022-05-16 48.09 50.17 48.09 49.91 3.2M
2022-05-13 48.08 48.54 47.79 48.10 6.8M
2022-05-12 47.92 48.48 47.09 47.74 6.4M
2022-05-11 47.91 48.50 47.76 48.13 5.8M
2022-05-10 49.36 49.36 47.58 47.78 5.5M
2022-05-09 49.94 49.98 48.40 48.59 3.1M
2022-05-06 49.70 50.86 49.57 50.08 3.2M
2022-05-05 49.84 51.03 49.01 50.23 4.1M
2022-05-04 49.36 50.39 48.80 50.16 1.7M
2022-05-03 49.25 49.80 48.74 49.58 3.1M
2022-05-02 49.11 49.53 48.12 49.07 1.7M
2022-04-29 49.04 49.99 48.59 49.10 3.3M
2022-04-28 48.90 49.97 48.33 49.21 3.1M
2022-04-27 48.58 48.97 47.82 48.27 2.5M
2022-04-26 48.17 49.00 47.70 48.42 3.1M
2022-04-25 47.81 48.61 47.48 48.14 2.9M
2022-04-22 49.47 49.93 47.18 47.93 2.4M
2022-04-21 50.18 50.31 49.24 49.35 2.2M
2022-04-20 51.03 51.72 49.76 50.03 2.1M
2022-04-19 50.61 51.14 50.25 50.83 1.7M
2022-04-18 50.25 51.22 50.25 50.71 1.0M
2022-04-13 50.39 51.17 50.00 50.51 0.8M
2022-04-12 52.76 52.95 49.96 50.13 2.6M
2022-04-11 52.56 52.95 52.13 52.60 0.7M
2022-04-08 51.82 52.95 51.54 52.79 1.1M
2022-04-07 52.30 52.62 51.26 51.81 3.2M
2022-04-06 52.52 52.97 52.11 52.21 2.0M
2022-04-05 53.09 53.79 52.51 52.88 1.2M
2022-04-04 53.37 54.75 52.81 53.10 1.1M
2022-04-01 52.51 53.86 52.51 53.49 3.5M
2022-03-31 52.30 53.19 52.14 52.51 2.0M
2022-03-30 52.84 53.44 52.10 52.31 1.7M
2022-03-29 52.51 53.02 51.26 52.56 4.0M
2022-03-28 52.78 53.50 52.36 52.90 1.1M
2022-03-25 53.73 53.73 52.31 52.67 2.1M
2022-03-24 53.36 54.09 52.54 53.89 2.4M
2022-03-23 52.86 53.89 52.34 53.34 2.5M
2022-03-22 52.00 54.68 51.55 53.09 5.7M
2022-03-18 51.36 52.00 50.80 51.38 26.0M
2022-03-17 51.43 51.52 50.64 51.22 3.6M
2022-03-16 51.45 52.20 49.52 50.90 4.2M
2022-03-15 51.55 52.08 50.21 51.32 4.7M
2022-03-14 52.66 52.66 51.13 51.70 3.9M
2022-03-11 52.08 52.43 51.52 52.30 2.2M
2022-03-10 51.89 52.20 49.93 51.82 3.6M
2022-03-09 51.50 52.18 50.77 51.89 2.2M
2022-03-08 51.09 52.40 50.46 51.38 5.5M
2022-03-07 53.11 53.29 50.67 51.18 6.2M
2022-03-04 53.99 53.99 51.71 53.04 3.4M
2022-03-03 53.43 54.81 53.36 53.83 2.8M
2022-03-02 52.85 54.00 52.27 53.45 1.7M
2022-03-01 52.64 53.62 51.94 52.72 3.3M
2022-02-28 51.29 52.70 50.99 52.32 2.9M
2022-02-25 51.55 52.07 50.55 51.61 1.5M
2022-02-24 51.60 51.95 50.02 51.12 3.4M
2022-02-23 53.07 53.42 51.15 52.23 1.8M
2022-02-22 52.02 53.70 52.02 53.04 2.2M
2022-02-21 53.71 53.71 51.90 52.39 0.2M
2022-02-18 53.06 53.77 52.70 53.13 0.7M
2022-02-17 52.78 53.82 52.71 53.24 1.9M
2022-02-16 52.74 53.83 52.56 53.05 2.0M
2022-02-15 51.10 53.28 50.90 52.68 2.9M
2022-02-14 52.29 52.50 51.03 51.27 2.4M
2022-02-11 50.90 52.90 50.90 52.28 2.2M
2022-02-10 49.88 51.31 49.65 50.94 1.6M
2022-02-09 48.84 49.68 48.58 49.50 1.8M
2022-02-08 48.68 49.27 48.16 48.69 0.9M
2022-02-04 47.50 48.77 47.50 48.71 0.6M
2022-02-03 48.43 48.97 47.50 47.70 1.9M
2022-02-02 48.94 48.99 48.53 48.86 0.6M
2022-02-01 48.09 48.91 48.08 48.74 0.9M
2022-01-31 47.56 48.65 47.34 48.17 2.5M
2022-01-28 47.71 48.33 47.15 47.56 1.5M
2022-01-27 47.48 48.36 47.30 47.71 2.6M
2022-01-26 48.50 48.50 47.17 47.35 1.6M
2022-01-25 48.24 48.45 47.02 47.90 2.6M
2022-01-24 48.78 48.84 46.47 48.53 2.0M
2022-01-21 49.49 49.94 49.11 49.33 2.3M
2022-01-20 49.00 49.93 48.71 49.59 3.5M
2022-01-19 48.71 49.40 48.38 49.00 2.5M
2022-01-18 49.00 49.04 48.03 48.41 2.3M
2022-01-17 48.85 49.31 48.65 49.02 0.3M
2022-01-14 50.17 50.17 48.45 48.63 2.0M
2022-01-13 50.60 50.60 49.19 49.91 3.5M
2022-01-12 48.62 50.73 48.47 50.46 2.4M
2022-01-11 48.66 48.88 48.38 48.50 4.0M
2022-01-10 48.95 49.28 48.39 48.59 1.3M
2022-01-07 49.61 50.06 48.55 48.94 2.8M
2022-01-06 50.93 50.93 49.53 49.82 2.1M
2022-01-05 51.85 52.20 50.75 50.96 1.2M
2022-01-04 52.44 52.57 51.78 51.97 1.7M
2022-01-03 52.54 52.79 52.05 52.25 0.5M