BMV · MXN
Datos históricos de Orbia Advance Corporation, S.A.B. de C.V.
Orbia Advance Corporation, S.A.B. de C.V. · ORBIA.MX
MXN 22.66
▲ +0.56 (+2.53%)
Última operación · 9/10/2026, 19:59:53 UTC
- Variación en el periodo
- +43.23%
- Máximo
- US$24.76
- 4 de agosto de 2026
- Mínimo
- US$15.11
- 31 de diciembre de 2025
- Volumen medio diario
- 3.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 21.98 | 22.78 | 21.98 | 22.73 | +2.85% | 1.56 M |
| 8 oct 2026 | 22.07 | 22.20 | 21.36 | 22.10 | −0.41% | 2.45 M |
| 7 oct 2026 | 21.07 | 22.39 | 20.87 | 22.19 | +5.22% | 3.21 M |
| 6 oct 2026 | 19.91 | 21.19 | 19.91 | 21.09 | +5.40% | 2.77 M |
| 5 oct 2026 | 20.33 | 20.50 | 20.00 | 20.01 | −1.09% | 1.9 M |
| 2 oct 2026 | 19.55 | 20.30 | 19.55 | 20.23 | +2.95% | 3.37 M |
| 1 oct 2026 | 19.91 | 19.93 | 19.53 | 19.65 | −0.81% | 2.39 M |
| 30 sep 2026 | 19.95 | 20.00 | 19.64 | 19.81 | −0.25% | 3.95 M |
| 29 sep 2026 | 19.67 | 20.00 | 19.47 | 19.86 | +1.53% | 2.93 M |
| 28 sep 2026 | 19.81 | 19.81 | 19.44 | 19.56 | −1.06% | 2.13 M |
| 25 sep 2026 | 19.44 | 19.91 | 19.37 | 19.77 | +1.49% | 2.96 M |
| 24 sep 2026 | 19.31 | 19.55 | 19.03 | 19.48 | +0.88% | 2.64 M |
| 23 sep 2026 | 19.23 | 19.40 | 19.06 | 19.31 | +0.16% | 2.49 M |
| 22 sep 2026 | 19.50 | 19.68 | 19.21 | 19.28 | −1.63% | 2.23 M |
| 21 sep 2026 | 19.90 | 19.90 | 19.18 | 19.60 | −1.36% | 4.07 M |
| 18 sep 2026 | 18.90 | 20.03 | 18.90 | 19.87 | +5.47% | 12.29 M |
| 17 sep 2026 | 19.25 | 19.28 | 18.65 | 18.84 | −2.53% | 3.36 M |
| 15 sep 2026 | 19.59 | 19.63 | 19.13 | 19.33 | −1.28% | 2.14 M |
| 14 sep 2026 | 19.71 | 19.89 | 19.48 | 19.58 | −1.16% | 1.68 M |
| 11 sep 2026 | 19.95 | 20.12 | 19.69 | 19.81 | −1.25% | 2.5 M |
| 10 sep 2026 | 20.47 | 20.75 | 19.99 | 20.06 | −2.05% | 2.59 M |
| 9 sep 2026 | 20.29 | 20.70 | 20.15 | 20.48 | +0.59% | 2.66 M |
| 8 sep 2026 | 19.84 | 20.65 | 19.68 | 20.36 | +2.36% | 2.92 M |
| 7 sep 2026 | 20.42 | 20.45 | 19.80 | 19.89 | −3.07% | 897,437 |
| 4 sep 2026 | 20.77 | 20.90 | 20.41 | 20.52 | −1.63% | 2.9 M |
| 3 sep 2026 | 21.20 | 21.20 | 20.50 | 20.86 | −1.60% | 1.73 M |
| 2 sep 2026 | 20.83 | 21.30 | 20.54 | 21.20 | +2.27% | 1.9 M |
| 1 sep 2026 | 21.20 | 21.67 | 20.71 | 20.73 | −2.40% | 2.4 M |
| 31 ago 2026 | 20.74 | 21.29 | 20.65 | 21.24 | +2.16% | 4.13 M |
| 28 ago 2026 | 20.77 | 21.14 | 20.70 | 20.79 | −0.05% | 2.12 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.