Orbia Advance Corporation, S.A.B. de C.V. (ORBIA.MX)

Mexico - Mexico Delayed Price. Currency in MXN

Add to watchlist

27.66

-1.05

(-3.66%)

At close: 01:59PM CST

Time Period:

Jun 01, 2023 - Jun 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MXNDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	28.61	28.66	27.50	27.81	27.81	9,672,798
May 30, 2024	28.59	29.20	28.21	28.67	28.67	1,144,232
May 29, 2024	29.00	29.40	27.99	28.53	28.53	1,877,582
May 28, 2024	29.20	29.60	28.51	28.51	28.51	1,047,050
May 27, 2024	29.69	29.78	28.74	28.96	28.96	585,758
May 24, 2024	29.84	29.95	29.41	29.45	29.45	1,058,407
May 23, 2024	29.88	30.06	29.60	29.84	29.84	1,093,769
May 22, 2024	29.61	29.95	29.54	29.80	29.80	972,462
May 21, 2024	30.03	30.06	29.51	29.60	29.60	1,613,028
May 20, 2024	29.60	30.13	29.30	30.02	30.02	1,565,195
May 17, 2024	29.57	29.70	29.24	29.53	29.53	1,254,345
May 16, 2024	29.51	29.91	29.23	29.54	29.54	1,289,242
May 15, 2024	29.41	30.55	29.30	29.45	29.45	1,448,623
May 14, 2024	29.20	29.62	28.78	29.35	29.35	1,407,304
May 13, 2024	29.42	29.69	29.00	29.10	29.10	868,236
May 10, 2024	29.05	29.44	28.71	29.11	29.11	1,364,430
May 09, 2024	28.85	29.15	28.41	29.11	29.11	921,047
May 08, 2024	28.85	29.39	28.41	29.04	29.04	1,526,276
May 07, 2024	29.49	29.49	28.47	28.91	28.91	1,287,021
May 06, 2024	29.32	29.69	28.91	29.46	29.46	1,591,810
May 03, 2024	28.83	29.49	28.53	29.12	29.12	1,482,480
May 02, 2024	28.88	28.90	27.98	28.58	28.58	4,162,772
Apr 30, 2024	29.06	29.11	28.02	28.04	28.04	5,719,399
Apr 29, 2024	30.13	30.17	28.50	28.85	28.85	3,789,542
Apr 26, 2024	31.77	31.77	29.60	29.91	29.91	2,231,453
Apr 25, 2024	31.35	32.24	30.12	32.15	32.15	1,945,599
Apr 24, 2024	32.20	32.25	31.21	31.40	31.40	1,117,162
Apr 23, 2024	33.14	33.22	31.91	31.97	31.97	1,614,497
Apr 22, 2024	32.34	33.01	32.21	32.82	32.82	986,646
Apr 19, 2024	33.21	33.21	31.90	32.49	32.49	1,981,857
Apr 19, 2024	0.020906 Dividend
Apr 18, 2024	33.87	33.91	32.76	33.09	33.07	1,766,220
Apr 17, 2024	35.02	35.09	33.49	33.53	33.51	1,540,152
Apr 16, 2024	35.00	35.33	34.54	35.02	35.00	1,363,708
Apr 15, 2024	36.10	36.33	34.50	34.91	34.89	1,474,975
Apr 12, 2024	36.30	36.65	35.67	36.35	36.33	606,174
Apr 11, 2024	36.54	36.96	35.92	36.21	36.19	663,753
Apr 10, 2024	37.56	37.94	36.36	36.78	36.76	862,875
Apr 09, 2024	37.49	38.54	37.37	37.93	37.91	1,642,680
Apr 08, 2024	37.93	38.39	36.95	37.89	37.87	2,899,181
Apr 05, 2024	36.22	38.23	36.11	38.15	38.13	2,767,303
Apr 04, 2024	35.29	36.13	35.22	36.08	36.06	835,684
Apr 03, 2024	34.84	35.41	34.69	35.32	35.30	955,264
Apr 02, 2024	34.95	35.26	34.80	35.00	34.98	1,547,370
Apr 01, 2024	34.72	35.22	34.03	34.95	34.93	2,837,954
Mar 27, 2024	34.65	35.28	34.39	34.73	34.71	1,082,134
Mar 26, 2024	34.71	35.02	33.90	34.53	34.51	1,115,333
Mar 25, 2024	34.19	34.96	33.51	34.71	34.69	6,289,478
Mar 22, 2024	33.70	34.34	33.58	33.90	33.88	3,069,679
Mar 21, 2024	33.90	34.59	33.17	33.71	33.69	1,273,706
Mar 20, 2024	32.82	34.25	32.72	34.15	34.13	1,143,758
Mar 19, 2024	34.60	34.75	32.84	32.96	32.94	2,009,681
Mar 15, 2024	33.35	35.30	33.26	34.39	34.37	13,742,719
Mar 14, 2024	32.78	33.73	32.64	33.31	33.29	1,066,071
Mar 13, 2024	32.25	32.73	31.89	32.50	32.48	780,595
Mar 12, 2024	32.49	32.49	31.81	32.44	32.42	912,914
Mar 11, 2024	31.84	32.53	31.80	32.50	32.48	1,890,257
Mar 08, 2024	31.60	31.90	31.43	31.62	31.60	442,949
Mar 07, 2024	31.99	32.04	31.24	31.46	31.44	627,439
Mar 06, 2024	31.81	32.07	31.07	31.99	31.97	1,141,294
Mar 05, 2024	31.33	31.89	30.83	31.56	31.54	940,423
Mar 04, 2024	31.94	32.02	30.82	31.44	31.42	1,884,898
Mar 01, 2024	31.57	32.50	31.21	31.73	31.71	1,024,197
Feb 29, 2024	32.16	32.70	31.17	31.49	31.47	5,972,497
Feb 28, 2024	32.78	32.95	31.82	31.98	31.96	668,978
Feb 27, 2024	33.40	33.40	32.26	32.61	32.59	1,091,556
Feb 26, 2024	33.39	33.40	32.62	32.87	32.85	1,220,845
Feb 23, 2024	33.85	33.89	32.90	33.62	33.60	958,489
Feb 22, 2024	33.52	34.39	32.13	34.05	34.03	1,269,795
Feb 21, 2024	33.02	33.75	32.76	33.42	33.40	989,763
Feb 20, 2024	32.71	33.60	32.71	33.14	33.12	1,467,822
Feb 19, 2024	32.21	33.40	32.21	33.39	33.37	245,830
Feb 16, 2024	33.35	33.46	32.29	32.84	32.82	1,010,943
Feb 15, 2024	33.00	33.60	33.00	33.33	33.31	792,566
Feb 14, 2024	33.06	33.70	32.55	32.82	32.80	595,513
Feb 13, 2024	33.62	33.62	32.83	33.06	33.04	690,511
Feb 12, 2024	33.34	34.17	33.31	33.76	33.74	741,028
Feb 09, 2024	33.49	33.92	32.98	33.35	33.33	915,507
Feb 08, 2024	33.69	34.23	33.22	33.42	33.40	834,061
Feb 07, 2024	34.54	34.68	33.75	33.99	33.97	659,234
Feb 06, 2024	34.48	34.70	34.20	34.40	34.38	1,645,308
Feb 02, 2024	34.20	34.66	33.86	34.21	34.19	442,627
Feb 01, 2024	34.30	34.71	34.03	34.25	34.23	1,261,732
Jan 31, 2024	33.89	34.68	33.82	34.26	34.24	2,160,843
Jan 30, 2024	34.16	34.33	33.70	33.97	33.95	1,384,663
Jan 29, 2024	33.76	34.26	33.72	34.16	34.14	1,351,457
Jan 26, 2024	33.93	34.25	33.64	33.83	33.81	1,003,867
Jan 25, 2024	33.21	33.72	33.00	33.57	33.55	1,258,775
Jan 24, 2024	34.01	34.68	33.03	33.11	33.09	1,539,602
Jan 23, 2024	34.45	34.45	33.36	33.81	33.79	957,254
Jan 22, 2024	35.41	35.41	33.85	34.02	34.00	1,536,124
Jan 19, 2024	34.50	35.61	33.81	34.84	34.82	5,973,905
Jan 18, 2024	34.46	34.46	33.57	34.21	34.19	1,429,371
Jan 17, 2024	34.43	34.43	33.55	34.04	34.02	2,133,180
Jan 16, 2024	34.36	34.89	33.53	34.43	34.41	1,348,013
Jan 15, 2024	35.02	35.04	33.80	34.34	34.32	440,729
Jan 12, 2024	35.41	35.96	34.82	35.24	35.22	1,297,403
Jan 11, 2024	35.11	35.68	34.35	35.45	35.43	946,885
Jan 10, 2024	35.29	35.77	34.83	35.05	35.03	767,316
Jan 09, 2024	35.61	35.61	35.00	35.11	35.09	1,251,177
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.41(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.84(+1.51%)

CAD/USD0.7339+0.0028(+0.38%)

CRUDE OIL77.18-0.73(-0.94%)

Bitcoin CAD92,282.95+668.82(+0.73%)

Orbia Advance Corporation, S.A.B. de C.V. (ORBIA.MX)

S&P/TSX
22,269.12
+197.41(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.84(+1.51%)

CAD/USD
0.7339
+0.0028(+0.38%)

CRUDE OIL
77.18
-0.73(-0.94%)

Bitcoin CAD
92,282.95
+668.82(+0.73%)