Orbia Advance

ORBIA
🏛️ mexico →
16.54
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 35.46 35.69 34.09 34.50 0.2M
2022-12-29 35.37 36.12 35.15 35.52 0.1M
2022-12-28 36.13 36.13 35.00 35.11 0.1M
2022-12-27 36.16 36.54 35.65 35.81 0.1M
2022-12-26 36.63 36.63 35.63 35.82 0.0M
2022-12-23 34.90 36.69 34.90 36.27 0.3M
2022-12-22 35.49 35.77 34.18 34.89 0.2M
2022-12-21 35.66 36.11 35.18 35.45 0.2M
2022-12-20 36.37 36.65 35.37 35.50 0.3M
2022-12-19 36.50 37.41 35.80 35.93 0.3M
2022-12-16 34.18 37.44 33.54 36.80 2.2M
2022-12-15 35.18 35.18 34.16 34.41 0.8M
2022-12-14 35.44 35.47 34.52 34.93 0.5M
2022-12-13 36.73 37.06 35.10 35.36 0.9M
2022-12-09 37.25 37.80 36.17 36.72 0.2M
2022-12-08 36.99 38.09 36.93 37.25 0.3M
2022-12-07 37.67 38.29 37.09 37.20 0.2M
2022-12-06 36.92 37.99 36.47 37.50 0.5M
2022-12-05 38.47 38.55 36.59 37.03 0.3M
2022-12-02 38.00 39.25 38.00 38.21 0.8M
2022-12-01 38.63 38.72 37.39 38.25 0.5M
2022-11-30 37.02 38.05 36.20 37.73 0.9M
2022-11-29 37.13 37.50 36.19 37.02 0.5M
2022-11-28 37.44 37.99 36.82 36.91 0.2M
2022-11-25 38.91 38.91 37.35 37.44 0.2M
2022-11-24 39.14 39.78 38.68 39.04 0.1M
2022-11-23 38.03 39.38 38.03 38.73 0.8M
2022-11-22 38.11 38.78 37.60 37.84 0.6M
2022-11-18 39.08 40.11 38.10 38.32 0.5M
2022-11-17 38.90 40.05 38.15 39.87 0.5M
2022-11-16 39.04 39.70 38.71 38.91 0.4M
2022-11-15 40.55 41.29 38.90 39.00 0.5M
2022-11-14 39.57 41.10 39.38 40.41 0.3M
2022-11-11 36.35 39.57 36.35 39.38 0.8M
2022-11-10 37.73 38.61 37.59 37.78 0.8M
2022-11-09 36.70 37.43 36.53 37.30 0.4M
2022-11-08 36.58 36.87 35.89 36.60 0.4M
2022-11-07 35.35 36.74 35.35 36.64 0.4M
2022-11-04 34.47 35.47 34.35 35.31 0.4M
2022-11-03 33.74 34.42 33.38 34.00 0.3M
2022-11-01 33.63 34.42 33.18 34.33 0.3M
2022-10-31 32.63 33.54 32.63 33.45 0.2M
2022-10-28 34.03 34.03 32.52 32.79 0.4M
2022-10-27 35.05 35.92 33.86 34.03 1.0M
2022-10-26 35.53 36.44 35.19 36.22 0.4M
2022-10-25 34.26 35.74 34.11 35.16 0.3M
2022-10-24 34.99 35.00 34.25 34.29 0.1M
2022-10-21 34.18 34.93 34.06 34.73 0.2M
2022-10-20 34.62 34.84 33.74 34.34 0.4M
2022-10-19 34.95 35.32 34.06 34.29 0.1M
2022-10-18 33.89 35.07 33.89 34.50 0.4M
2022-10-17 33.17 34.15 33.04 33.54 1.8M
2022-10-14 33.34 33.67 32.76 32.85 0.2M
2022-10-13 33.68 33.98 33.01 33.09 0.3M
2022-10-12 33.00 33.92 32.51 33.84 0.3M
2022-10-11 32.60 33.79 32.31 33.09 0.3M
2022-10-10 33.07 33.78 32.39 32.46 0.3M
2022-10-07 33.86 33.91 33.00 33.05 0.5M
2022-10-06 33.00 34.80 32.90 33.94 0.4M
2022-10-05 33.82 33.82 32.65 33.03 0.6M
2022-10-04 34.29 34.48 33.62 34.05 0.4M
2022-10-03 34.34 34.60 33.72 33.98 0.2M
2022-09-30 34.77 35.24 33.64 33.78 0.4M
2022-09-29 34.97 35.33 34.48 34.63 0.5M
2022-09-28 34.80 35.77 34.67 35.41 0.6M
2022-09-27 35.89 35.89 34.48 34.56 0.5M
2022-09-26 37.17 37.57 35.32 35.41 0.3M
2022-09-23 37.16 37.39 35.57 36.25 0.7M
2022-09-22 38.35 38.43 37.27 37.42 0.3M
2022-09-21 38.28 39.33 38.28 38.87 0.4M
2022-09-20 38.58 38.77 38.19 38.47 0.4M
2022-09-19 37.97 38.85 37.64 38.71 0.5M
2022-09-15 38.06 38.69 37.43 37.85 0.9M
2022-09-14 38.73 38.91 37.98 38.05 0.3M
2022-09-13 39.51 39.62 38.58 38.68 0.3M
2022-09-12 38.91 39.80 38.91 39.28 0.3M
2022-09-09 38.87 39.22 38.71 38.94 0.2M
2022-09-08 37.87 39.17 37.66 38.61 0.3M
2022-09-07 38.04 38.21 37.20 37.98 0.5M
2022-09-06 38.83 38.99 38.01 38.28 0.3M
2022-09-05 38.63 38.88 38.21 38.69 0.1M
2022-09-02 38.88 39.46 38.40 38.49 0.3M
2022-09-01 37.89 38.90 37.35 38.51 0.4M
2022-08-31 39.80 40.12 37.75 38.02 0.8M
2022-08-30 39.98 40.26 39.44 39.89 0.5M
2022-08-29 40.25 40.81 39.80 39.99 0.4M
2022-08-26 40.80 41.33 40.63 40.99 0.2M
2022-08-25 41.14 41.50 40.69 40.90 0.3M
2022-08-24 41.13 41.73 40.88 41.05 0.1M
2022-08-23 41.15 41.68 40.86 41.17 0.1M
2022-08-22 40.90 41.40 40.71 41.21 0.3M
2022-08-19 41.32 41.69 40.90 41.44 0.2M
2022-08-18 41.29 41.96 41.18 41.55 0.2M
2022-08-17 41.81 42.19 41.25 41.46 0.1M
2022-08-16 42.31 42.38 41.58 42.06 0.2M
2022-08-15 42.50 42.80 42.09 42.17 0.1M
2022-08-12 43.33 43.80 42.15 42.61 0.2M
2022-08-11 42.07 43.57 41.96 43.00 0.4M
2022-08-10 42.67 42.69 40.82 41.23 0.2M
2022-08-09 42.87 42.96 41.77 42.25 0.2M
2022-08-08 43.91 44.05 42.10 42.81 0.2M
2022-08-05 43.65 44.45 43.05 43.37 0.2M
2022-08-04 44.31 44.78 43.55 43.91 0.1M
2022-08-03 44.34 45.24 43.57 44.00 0.2M
2022-08-02 43.88 44.65 43.80 44.10 0.1M
2022-08-01 44.76 45.26 43.82 44.13 0.1M
2022-07-29 44.01 45.33 43.70 44.96 0.3M
2022-07-28 42.69 44.46 42.69 43.94 0.3M
2022-07-27 43.57 43.57 41.63 42.30 0.1M
2022-07-26 44.02 44.33 43.25 43.47 0.1M
2022-07-25 44.16 44.56 43.58 43.82 0.0M
2022-07-22 43.90 44.66 43.64 44.24 0.1M
2022-07-21 43.21 44.03 42.55 43.88 0.2M
2022-07-20 44.06 44.46 42.97 43.17 0.3M
2022-07-19 43.71 44.30 43.30 43.77 0.1M
2022-07-18 43.95 44.40 43.23 43.46 0.1M
2022-07-15 43.74 43.83 43.01 43.71 0.1M
2022-07-14 44.20 44.20 43.42 43.52 0.1M
2022-07-13 44.74 45.05 44.09 44.22 0.4M
2022-07-12 46.84 46.84 44.75 44.98 0.4M
2022-07-11 47.83 47.83 46.53 46.81 0.2M
2022-07-08 48.10 48.82 47.77 48.68 0.1M
2022-07-07 47.94 48.79 47.65 48.01 0.2M
2022-07-06 47.46 47.87 46.96 47.71 0.1M
2022-07-05 47.27 47.95 46.45 47.60 0.3M
2022-07-04 46.92 48.30 46.92 47.36 0.1M
2022-07-01 46.87 47.50 46.70 46.94 0.1M
2022-06-30 47.13 47.63 46.49 47.06 0.3M
2022-06-29 48.04 49.21 47.51 47.77 0.2M
2022-06-28 47.89 48.84 47.89 48.16 0.2M
2022-06-27 47.03 48.16 47.03 47.88 0.2M
2022-06-24 46.33 47.38 46.33 46.92 0.2M
2022-06-23 47.27 47.27 46.47 46.60 0.1M
2022-06-22 48.10 48.35 46.79 47.04 0.3M
2022-06-21 48.29 49.07 47.99 48.39 0.1M
2022-06-20 48.49 48.58 47.88 48.44 0.1M
2022-06-17 49.12 50.16 48.10 48.36 1.8M
2022-06-16 50.73 50.73 49.00 49.20 0.1M
2022-06-15 50.33 51.83 50.23 50.75 0.1M
2022-06-14 49.87 51.25 49.45 50.28 0.3M
2022-06-13 49.83 50.97 48.96 50.38 0.3M
2022-06-10 51.95 51.95 50.31 50.39 0.2M
2022-06-09 53.32 53.49 51.99 52.20 0.2M
2022-06-08 52.69 54.41 52.43 54.08 0.1M
2022-06-07 51.52 53.39 51.44 53.23 0.1M
2022-06-06 51.84 52.17 51.42 51.91 0.1M
2022-06-03 51.24 52.03 51.24 51.80 0.1M
2022-06-02 52.07 52.32 50.64 51.24 0.1M
2022-06-01 52.83 53.43 51.97 52.40 0.1M
2022-05-31 52.00 53.28 51.35 52.85 0.4M
2022-05-30 51.34 52.03 51.09 51.82 0.1M
2022-05-27 51.48 52.63 51.47 52.29 0.2M
2022-05-26 51.66 52.48 51.23 51.45 0.1M
2022-05-25 51.05 52.09 50.73 51.95 0.3M
2022-05-24 50.65 51.54 50.41 51.02 0.1M
2022-05-23 50.60 52.24 50.40 51.02 0.1M
2022-05-20 51.09 52.58 51.09 51.51 0.3M
2022-05-19 49.98 52.53 49.98 51.95 0.3M
2022-05-18 50.74 51.32 49.91 50.08 0.3M
2022-05-17 50.42 51.40 49.81 50.73 0.4M
2022-05-16 48.27 50.16 48.18 49.91 0.2M
2022-05-13 47.85 48.52 47.76 48.10 0.3M
2022-05-12 47.94 48.29 47.17 47.74 0.3M
2022-05-11 47.89 48.45 47.85 48.13 0.3M
2022-05-10 48.18 49.11 47.67 47.78 0.2M
2022-05-09 49.93 49.98 48.45 48.59 0.1M
2022-05-06 49.88 50.86 49.82 50.08 0.1M
2022-05-05 49.71 51.00 49.05 50.23 0.1M
2022-05-04 49.15 50.48 48.96 50.16 0.1M
2022-05-03 49.17 49.80 48.91 49.58 0.1M
2022-05-02 49.09 49.65 48.20 49.07 0.1M
2022-04-29 48.97 49.95 48.62 49.10 0.1M
2022-04-28 48.90 49.84 48.34 49.21 0.1M
2022-04-27 48.53 48.93 47.86 48.27 0.1M
2022-04-26 48.01 48.98 47.73 48.42 0.2M
2022-04-25 47.92 48.68 47.50 48.14 0.2M
2022-04-22 49.71 49.73 47.22 47.93 0.2M
2022-04-21 50.14 50.27 49.24 49.35 0.2M
2022-04-20 50.80 51.71 49.78 50.03 0.1M
2022-04-19 50.56 51.05 50.34 50.83 0.2M