Orbia Advance Corp. SAB de CV ORBIA
BMV · Mexico · Producer Manufacturing
MXN 19.65-0.16 (-0.81%)
Market closed· · MXN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · MXN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |