Orbia Advance Corp. SAB de CV ORBIA
BMV · Mexiko · Produzierendes Gewerbe
MXN 19,65-0,16 (-0,81 %)
Markt geschlossen· · MXN · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · MXN · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | MXN 19,65 | -0,71 % | MXN 19,91 | MXN 19,93 | MXN 19,53 | 1,96M |
| 2026-09-30 | MXN 19,79 | -0,25 % | MXN 19,95 | MXN 20,00 | MXN 19,64 | 3,95M |
| 2026-09-29 | MXN 19,84 | +1,43 % | MXN 19,67 | MXN 20,00 | MXN 19,47 | 2,93M |
| 2026-09-28 | MXN 19,56 | -0,66 % | MXN 19,81 | MXN 19,81 | MXN 19,44 | 2,13M |
| 2026-09-25 | MXN 19,69 | +1,23 % | MXN 19,44 | MXN 19,91 | MXN 19,37 | 2,96M |
| 2026-09-24 | MXN 19,45 | +0,57 % | MXN 19,31 | MXN 19,55 | MXN 19,03 | 2,64M |
| 2026-09-23 | MXN 19,34 | +0,68 % | MXN 19,23 | MXN 19,40 | MXN 19,06 | 2,49M |
| 2026-09-22 | MXN 19,21 | -1,44 % | MXN 19,50 | MXN 19,68 | MXN 19,21 | 2,23M |
| 2026-09-21 | MXN 19,49 | -0,61 % | MXN 19,90 | MXN 19,90 | MXN 19,18 | 4,07M |
| 2026-09-18 | MXN 19,61 | +3,59 % | MXN 18,90 | MXN 20,03 | MXN 18,90 | 12,29M |
| 2026-09-17 | MXN 18,93 | -1,71 % | MXN 19,25 | MXN 19,28 | MXN 18,65 | 3,36M |
| 2026-09-15 | MXN 19,26 | -1,88 % | MXN 19,59 | MXN 19,63 | MXN 19,13 | 2,14M |
| 2026-09-14 | MXN 19,63 | -0,76 % | MXN 19,71 | MXN 19,89 | MXN 19,48 | 1,68M |
| 2026-09-11 | MXN 19,78 | -1,40 % | MXN 19,95 | MXN 20,12 | MXN 19,69 | 2,50M |
| 2026-09-10 | MXN 20,06 | -2,00 % | MXN 20,47 | MXN 20,75 | MXN 19,99 | 2,59M |
| 2026-09-09 | MXN 20,47 | +0,64 % | MXN 20,29 | MXN 20,70 | MXN 20,15 | 2,66M |
| 2026-09-08 | MXN 20,34 | +2,52 % | MXN 19,84 | MXN 20,65 | MXN 19,68 | 2,92M |
| 2026-09-07 | MXN 19,84 | -3,64 % | MXN 20,42 | MXN 20,45 | MXN 19,80 | 897,32K |
| 2026-09-04 | MXN 20,59 | -1,34 % | MXN 20,77 | MXN 20,90 | MXN 20,41 | 2,90M |
| 2026-09-03 | MXN 20,87 | -1,32 % | MXN 21,15 | MXN 21,17 | MXN 20,50 | 1,72M |
| 2026-09-02 | MXN 21,15 | +1,63 % | MXN 20,83 | MXN 21,30 | MXN 20,54 | 1,90M |
| 2026-09-01 | MXN 20,81 | -2,12 % | MXN 21,20 | MXN 21,67 | MXN 20,71 | 2,40M |
| 2026-08-31 | MXN 21,26 | +1,82 % | MXN 20,74 | MXN 21,29 | MXN 20,65 | 4,13M |
| 2026-08-28 | MXN 20,88 | +0,05 % | MXN 20,77 | MXN 21,14 | MXN 20,70 | 2,12M |
| 2026-08-27 | MXN 20,87 | +2,20 % | MXN 20,41 | MXN 21,00 | MXN 20,36 | 3,15M |
| 2026-08-26 | MXN 20,42 | -1,87 % | MXN 20,84 | MXN 21,05 | MXN 20,34 | 3,45M |
| 2026-08-25 | MXN 20,81 | -4,67 % | MXN 21,72 | MXN 21,80 | MXN 20,44 | 4,16M |
| 2026-08-24 | MXN 21,83 | -0,27 % | MXN 21,73 | MXN 21,89 | MXN 21,48 | 1,96M |
| 2026-08-21 | MXN 21,89 | +0,60 % | MXN 21,59 | MXN 22,00 | MXN 21,59 | 1,89M |
| 2026-08-20 | MXN 21,76 | +0,09 % | MXN 21,62 | MXN 21,89 | MXN 21,40 | 1,97M |
| 2026-08-19 | MXN 21,74 | -0,55 % | MXN 21,85 | MXN 22,11 | MXN 21,61 | 2,21M |
| 2026-08-18 | MXN 21,86 | +1,30 % | MXN 21,52 | MXN 21,97 | MXN 21,45 | 1,86M |
| 2026-08-17 | MXN 21,58 | -0,87 % | MXN 21,76 | MXN 21,77 | MXN 21,32 | 1,33M |
| 2026-08-14 | MXN 21,77 | -3,67 % | MXN 22,65 | MXN 22,65 | MXN 21,77 | 3,20M |
| 2026-08-13 | MXN 22,60 | +0,27 % | MXN 22,57 | MXN 22,85 | MXN 22,19 | 2,90M |
| 2026-08-12 | MXN 22,54 | -1,87 % | MXN 23,16 | MXN 23,20 | MXN 22,41 | 3,48M |
| 2026-08-11 | MXN 22,97 | -2,67 % | MXN 23,67 | MXN 23,69 | MXN 22,95 | 4,07M |
| 2026-08-10 | MXN 23,60 | -0,67 % | MXN 23,88 | MXN 23,88 | MXN 23,01 | 1,83M |
| 2026-08-07 | MXN 23,76 | -1,08 % | MXN 23,89 | MXN 24,23 | MXN 23,72 | 2,90M |
| 2026-08-06 | MXN 24,02 | +0,88 % | MXN 23,89 | MXN 24,11 | MXN 23,75 | 3,91M |
| 2026-08-05 | MXN 23,81 | -2,10 % | MXN 24,51 | MXN 24,51 | MXN 23,65 | 3,66M |
| 2026-08-04 | MXN 24,32 | -0,29 % | MXN 24,44 | MXN 24,76 | MXN 23,72 | 4,02M |
| 2026-08-03 | MXN 24,39 | -0,41 % | MXN 24,41 | MXN 24,46 | MXN 24,08 | 2,93M |
| 2026-07-31 | MXN 24,49 | +0,74 % | MXN 24,46 | MXN 24,55 | MXN 24,02 | 3,55M |
| 2026-07-30 | MXN 24,31 | +0,37 % | MXN 24,27 | MXN 24,57 | MXN 24,01 | 3,42M |
| 2026-07-29 | MXN 24,22 | -1,50 % | MXN 24,67 | MXN 24,67 | MXN 24,04 | 4,79M |
| 2026-07-28 | MXN 24,59 | +0,78 % | MXN 24,25 | MXN 24,70 | MXN 24,09 | 3,32M |
| 2026-07-27 | MXN 24,40 | +0,95 % | MXN 24,18 | MXN 24,60 | MXN 24,15 | 2,38M |
| 2026-07-24 | MXN 24,17 | +0,79 % | MXN 24,00 | MXN 24,45 | MXN 23,95 | 2,59M |
| 2026-07-23 | MXN 23,98 | -0,12 % | MXN 23,01 | MXN 24,34 | MXN 23,01 | 4,22M |
| 2026-07-22 | MXN 24,01 | +2,48 % | MXN 23,44 | MXN 24,25 | MXN 23,43 | 5,39M |
| 2026-07-21 | MXN 23,43 | +1,17 % | MXN 23,14 | MXN 23,58 | MXN 22,83 | 3,79M |
| 2026-07-20 | MXN 23,16 | +0,92 % | MXN 22,85 | MXN 23,35 | MXN 22,85 | 4,33M |
| 2026-07-17 | MXN 22,95 | +0,75 % | MXN 22,67 | MXN 23,19 | MXN 22,51 | 1,43M |
| 2026-07-16 | MXN 22,78 | -1,51 % | MXN 22,92 | MXN 23,38 | MXN 22,78 | 1,18M |
| 2026-07-15 | MXN 23,13 | +0,30 % | MXN 22,98 | MXN 23,31 | MXN 22,89 | 1,73M |
| 2026-07-14 | MXN 23,06 | +1,45 % | MXN 22,74 | MXN 23,42 | MXN 22,74 | 2,37M |
| 2026-07-13 | MXN 22,73 | +0,89 % | MXN 22,51 | MXN 22,92 | MXN 22,40 | 3,32M |
| 2026-07-10 | MXN 22,53 | +0,54 % | MXN 22,43 | MXN 22,92 | MXN 22,36 | 1,53M |
| 2026-07-09 | MXN 22,41 | +0,04 % | MXN 22,75 | MXN 22,98 | MXN 22,34 | 2,01M |
| 2026-07-08 | MXN 22,40 | +0,18 % | MXN 22,26 | MXN 22,62 | MXN 21,90 | 3,26M |
| 2026-07-07 | MXN 22,36 | -1,89 % | MXN 22,57 | MXN 23,04 | MXN 22,20 | 3,08M |
| 2026-07-06 | MXN 22,79 | -0,91 % | MXN 22,80 | MXN 23,17 | MXN 22,52 | 2,11M |
| 2026-07-03 | MXN 23,00 | +0,35 % | MXN 22,78 | MXN 23,09 | MXN 22,78 | 2,57M |
| 2026-07-02 | MXN 22,92 | +1,51 % | MXN 22,67 | MXN 23,25 | MXN 22,57 | 3,08M |
| 2026-07-01 | MXN 22,58 | +0,09 % | MXN 22,01 | MXN 22,64 | MXN 22,01 | 2,80M |
| 2026-06-30 | MXN 22,56 | -1,48 % | MXN 22,78 | MXN 23,08 | MXN 22,50 | 5,35M |
| 2026-06-29 | MXN 22,90 | +3,15 % | MXN 22,17 | MXN 23,00 | MXN 22,10 | 904,19K |
| 2026-06-26 | MXN 22,20 | +1,28 % | MXN 21,76 | MXN 22,42 | MXN 21,66 | 5,46M |
| 2026-06-25 | MXN 21,92 | +1,67 % | MXN 21,49 | MXN 22,09 | MXN 21,40 | 3,23M |
| 2026-06-24 | MXN 21,56 | -0,05 % | MXN 21,49 | MXN 21,81 | MXN 21,41 | 3,89M |
| 2026-06-23 | MXN 21,57 | +0,28 % | MXN 21,57 | MXN 22,06 | MXN 21,37 | 3,19M |
| 2026-06-22 | MXN 21,51 | +1,46 % | MXN 21,01 | MXN 21,81 | MXN 21,01 | 2,75M |
| 2026-06-19 | MXN 21,20 | +0,47 % | MXN 21,23 | MXN 21,27 | MXN 20,48 | 7,52M |
| 2026-06-18 | MXN 21,10 | -2,50 % | MXN 21,57 | MXN 21,84 | MXN 21,00 | 5,65M |
| 2026-06-17 | MXN 21,64 | -0,64 % | MXN 21,89 | MXN 22,02 | MXN 21,56 | 3,61M |
| 2026-06-16 | MXN 21,78 | +0,18 % | MXN 21,97 | MXN 22,00 | MXN 21,65 | 3,08M |
| 2026-06-15 | MXN 21,74 | -1,14 % | MXN 21,95 | MXN 22,10 | MXN 21,53 | 2,83M |
| 2026-06-12 | MXN 21,99 | -0,18 % | MXN 21,92 | MXN 22,47 | MXN 21,73 | 2,45M |
| 2026-06-11 | MXN 22,03 | +1,80 % | MXN 21,69 | MXN 22,44 | MXN 21,69 | 1,48M |
| 2026-06-10 | MXN 21,64 | +0,23 % | MXN 21,62 | MXN 21,96 | MXN 21,50 | 3,35M |
| 2026-06-09 | MXN 21,59 | -0,37 % | MXN 21,64 | MXN 21,87 | MXN 21,30 | 4,00M |
| 2026-06-08 | MXN 21,67 | -1,14 % | MXN 21,85 | MXN 22,32 | MXN 21,64 | 3,14M |
| 2026-06-05 | MXN 21,92 | -2,97 % | MXN 22,77 | MXN 22,77 | MXN 21,70 | 4,96M |
| 2026-06-04 | MXN 22,59 | -1,57 % | MXN 23,22 | MXN 23,22 | MXN 22,40 | 3,19M |
| 2026-06-03 | MXN 22,95 | -1,63 % | MXN 23,46 | MXN 23,46 | MXN 22,68 | 5,87M |
| 2026-06-02 | MXN 23,33 | -0,04 % | MXN 23,52 | MXN 23,81 | MXN 23,11 | 5,73M |
| 2026-06-01 | MXN 23,34 | -0,13 % | MXN 22,80 | MXN 23,87 | MXN 22,80 | 3,09M |
| 2026-05-29 | MXN 23,37 | +3,87 % | MXN 22,55 | MXN 23,71 | MXN 22,38 | 8,95M |
| 2026-05-28 | MXN 22,50 | -0,27 % | MXN 22,42 | MXN 22,99 | MXN 22,30 | 4,30M |