Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Mexico - Delayed Quote MXN

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

13.47
+0.36
+(2.75%)
At close: May 2 at 1:59:56 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 2, 202513.1714.4713.1613.4713.471,979,275
Apr 30, 202513.8013.8013.0513.2413.241,700,351
Apr 29, 202514.7014.7013.7613.7813.782,091,258
Apr 28, 202515.1415.3514.2614.7014.702,802,009
Apr 25, 202514.4215.2814.2415.2415.242,017,390
Apr 24, 202514.6014.9714.3914.6214.622,678,195
Apr 23, 202514.3714.9214.0714.5614.561,625,135
Apr 22, 202513.9314.3313.8414.3114.31925,208
Apr 21, 202514.0214.1013.7613.9813.98696,298
Apr 16, 202514.2114.7113.8214.1714.173,424,945
Apr 15, 202514.3814.4714.2514.3314.331,439,340
Apr 14, 202514.8515.1614.2814.3514.35969,097
Apr 11, 202514.3315.0314.3314.6114.61979,903
Apr 10, 202514.7115.0714.0814.3814.386,202,761
Apr 9, 202514.3715.3214.1014.8014.802,584,564
Apr 8, 202514.5015.1014.3414.5114.513,914,307
Apr 7, 202515.1015.4914.1014.2014.204,161,770
Apr 4, 202515.9516.2315.0415.1015.101,265,911
Apr 3, 202515.1516.6615.1516.1016.103,932,880
Apr 2, 202515.5415.8015.2715.3615.361,853,936
Apr 1, 202515.7215.7215.1415.3915.391,688,669
Mar 31, 202515.7015.7615.1515.5115.511,771,419
Mar 28, 202515.8115.9515.1815.5815.58794,020
Mar 27, 202515.8616.2315.6715.9215.922,898,564
Mar 26, 202516.7816.9715.8516.0016.001,431,610
Mar 25, 202516.5417.0816.1516.7716.771,295,060
Mar 24, 202516.4616.6516.0316.4616.461,362,130
Mar 21, 202515.9916.5915.7516.3016.3016,834,213
Mar 20, 202515.5716.0315.5415.9915.99960,975
Mar 19, 202515.6315.9815.4415.6715.671,027,913
Mar 18, 202515.2615.8915.1015.6115.612,580,758
Mar 14, 202515.2115.7815.2115.3415.34938,336
Mar 13, 202515.1315.4915.1015.2615.26984,825
Mar 12, 202515.1215.2915.0315.1815.183,800,771
Mar 11, 202515.4715.5615.0715.0815.082,077,499
Mar 10, 202515.7715.8515.0815.4115.412,358,405
Mar 7, 202515.4915.9615.2015.9615.962,326,069
Mar 6, 202515.8916.0315.2215.5015.503,204,210
Mar 5, 202514.2916.0414.2415.6515.658,549,162
Mar 4, 202514.0914.4113.0914.1814.183,162,719
Mar 3, 202514.3214.6313.6213.7413.741,214,374
Feb 28, 202514.1814.4914.0414.2014.204,270,846
Feb 27, 202514.1014.4513.7014.0514.053,632,313
Feb 26, 202514.6514.6514.0114.0714.072,751,609
Feb 25, 202515.7515.7514.5514.6114.613,995,579
Feb 24, 202515.8216.2015.6815.7915.792,363,582
Feb 21, 202515.3915.9615.2315.7415.744,509,103
Feb 20, 202515.7015.7315.1115.5415.543,368,083
Feb 19, 202515.1616.0015.1315.6615.664,875,951
Feb 18, 202514.5115.3714.2615.1815.188,564,646
Feb 17, 202514.6514.8314.3814.6214.62533,410
Feb 14, 202513.6414.6813.6414.4214.425,441,010
Feb 13, 202513.2913.8813.1613.6413.645,048,881
Feb 12, 202512.8713.4612.7513.1613.162,100,249
Feb 11, 202512.9012.9712.7012.9012.902,115,957
Feb 10, 202513.0813.1012.8412.8812.881,501,119
Feb 7, 202513.3513.3513.0013.1313.131,522,108
Feb 6, 202513.3113.3512.9513.2813.282,739,975
Feb 5, 202513.3513.6513.1713.1813.181,118,636
Feb 4, 202513.3413.7013.3413.3813.382,447,509
Jan 31, 202513.6113.6112.8213.1413.142,270,155
Jan 30, 202513.7414.0013.5113.6213.621,516,196
Jan 29, 202513.8713.8713.3513.6713.671,343,690
Jan 28, 202513.8714.0013.7413.7513.75684,443
Jan 27, 202513.7613.9813.6213.9013.901,109,962
Jan 24, 202514.0914.1413.4013.7513.75917,627
Jan 23, 202514.0314.3013.8613.9613.962,696,887
Jan 22, 202513.9314.3813.8014.0914.091,167,659
Jan 21, 202513.9114.4513.8013.9613.961,884,067
Jan 20, 202513.9814.1113.8813.9613.96394,007
Jan 17, 202514.0614.1113.8713.8913.891,154,015
Jan 16, 202513.7914.1813.6413.9713.972,110,703
Jan 15, 202513.7913.8113.3213.7513.751,831,688
Jan 14, 202513.9713.9913.4313.4613.461,486,806
Jan 13, 202513.9114.3913.8513.9113.911,159,959
Jan 10, 202514.2014.3713.7214.0414.042,043,002
Jan 9, 202514.2214.5114.1914.2714.27737,727
Jan 8, 202514.5914.5914.1014.1114.112,173,896
Jan 7, 202514.3414.6014.0914.5814.581,414,912
Jan 6, 202514.5814.9514.1014.1714.173,054,344
Jan 3, 202515.0315.0314.3214.4614.462,094,508
Jan 2, 202514.9815.2414.8015.1115.111,074,339
Dec 31, 202415.1215.6414.8614.9714.97661,909
Dec 30, 202415.3815.6014.9015.0815.084,137,385
Dec 27, 202415.0915.4915.0015.1215.121,707,095
Dec 26, 202414.9715.2514.9715.0815.08671,919
Dec 24, 202414.9415.0914.6915.0515.05745,224
Dec 23, 202414.4515.0913.5214.9014.904,667,112
Dec 20, 202415.1115.4114.4414.4714.4715,722,292
Dec 19, 202415.5515.6115.0515.1915.192,179,855
Dec 18, 202416.3516.4715.2615.3115.311,956,310
Dec 17, 2024 0.4116726 Dividend
Dec 17, 202416.5816.8516.3816.3816.382,948,936
Dec 16, 202417.2517.2516.5516.6716.652,308,782
Dec 13, 202417.9817.9816.8617.0317.012,927,719
Dec 11, 202418.5018.5017.9117.9117.892,269,744
Dec 10, 202418.4518.7018.3118.3618.342,912,920
Dec 9, 202417.9918.4317.6818.3118.293,441,170
Dec 6, 202418.1718.2817.6817.7417.721,832,132
Dec 5, 202418.1218.3417.9718.0117.992,580,093
Dec 4, 202418.1918.3217.8117.9917.9710,970,038
Dec 3, 202418.7418.7618.0818.1118.094,892,779
Dec 2, 202418.3818.7318.2118.5318.511,861,469
Nov 29, 202418.0918.5018.0018.2418.223,352,273
Nov 28, 202418.0418.3518.0018.3218.30295,343
Nov 27, 202418.2718.3617.6118.0418.022,794,969
Nov 26, 202418.2018.8318.0718.2418.222,901,988
Nov 25, 202416.9718.8016.8018.5618.54117,707,693
Nov 22, 202417.2517.5117.2517.3317.316,986,349
Nov 21, 202417.4517.9017.2217.4117.394,182,130
Nov 20, 202417.8217.8517.3117.5017.4825,443,197
Nov 19, 202417.6817.8617.5117.7517.732,714,192
Nov 15, 202418.0718.0817.6517.8217.801,584,867
Nov 14, 202418.3618.3817.8817.8917.872,328,960
Nov 13, 202418.3718.5018.0618.3718.352,863,500
Nov 12, 202418.8518.8518.0518.3018.284,060,343
Nov 11, 202419.3119.3118.6218.8418.8211,109,467
Nov 8, 202418.5019.3018.5019.2219.204,893,696
Nov 7, 202418.5918.6517.9518.5418.529,141,520
Nov 6, 202418.3018.7917.8118.6818.662,966,720
Nov 5, 202418.5818.5818.0018.3118.292,175,282
Nov 4, 202418.5318.9118.4818.5818.561,765,514
Nov 1, 202418.4018.5518.2518.4918.473,642,702
Oct 31, 202418.4318.7918.3018.3318.313,875,661
Oct 30, 202419.1819.2018.3018.4218.403,998,627
Oct 29, 202419.0119.4618.7419.1719.152,884,835
Oct 28, 202419.1419.3018.8718.9218.901,927,577
Oct 25, 202419.4919.9019.0119.0619.042,520,300
Oct 24, 202419.4419.4418.8319.2619.2414,615,516
Oct 23, 202419.3419.7018.7919.6419.624,438,982
Oct 22, 202419.6319.6318.8119.3319.315,215,568
Oct 21, 202419.8019.9219.4019.5819.561,230,557
Oct 18, 202419.5019.8019.5019.6319.612,894,727
Oct 17, 202419.4919.7519.3519.5419.524,164,517
Oct 16, 202419.5419.8719.2819.5119.494,652,210
Oct 15, 202420.5220.5419.4119.6119.596,058,019
Oct 14, 202420.3020.6519.8520.5020.472,669,957
Oct 11, 202421.0521.0520.2020.4720.443,213,619
Oct 10, 202420.8121.3820.7721.1521.124,764,798
Oct 9, 202420.6021.0520.5720.8620.833,757,990
Oct 8, 202420.5220.6920.1320.5920.567,548,980
Oct 7, 202420.4920.7020.1820.5220.495,712,497
Oct 4, 202419.5220.6719.5220.4020.374,032,969
Oct 3, 202419.9219.9519.0119.4219.403,328,106
Oct 2, 202419.9020.2219.7220.0520.023,680,604
Sep 30, 202420.0520.1419.5519.9819.953,032,230
Sep 27, 202419.9820.5219.8819.9219.893,992,202
Sep 26, 2024 0.41145682 Dividend
Sep 26, 202420.0020.3919.5020.0820.054,234,775
Sep 25, 202419.8520.5619.8420.1220.076,597,364
Sep 24, 202418.9519.8518.9519.7619.715,840,569
Sep 23, 202419.0019.2218.7218.8118.772,764,263
Sep 20, 202419.4219.5018.7718.9118.8733,259,029
Sep 19, 202419.3119.5619.1519.3919.354,520,393
Sep 18, 202419.1819.2819.1019.1619.121,192,180
Sep 17, 202419.8519.9919.1119.1519.111,886,358
Sep 13, 202420.3820.4619.5019.7319.684,391,625
Sep 12, 202419.4720.4919.4720.3020.257,673,680
Sep 11, 202419.7419.7819.0219.4719.436,501,862
Sep 10, 202418.7219.7018.5519.6419.5910,809,922
Sep 9, 202419.5119.9918.9319.0419.002,746,387
Sep 6, 202420.1020.2419.3019.5419.504,303,492
Sep 5, 202420.3820.6419.5220.0019.952,287,373
Sep 4, 202420.1920.8820.0820.3520.302,500,497
Sep 3, 202421.2321.2920.2420.2920.241,869,351
Sep 2, 202421.2921.7321.2121.3921.34871,471
Aug 30, 202421.3921.4820.6321.1921.1411,388,777
Aug 29, 202421.4521.6721.1521.2921.243,826,425
Aug 28, 202421.5021.8020.8221.0621.014,283,962
Aug 27, 202421.8022.0421.1121.5021.451,999,527
Aug 26, 202422.4922.5021.8121.8921.84957,770
Aug 23, 202422.1422.4821.7222.3922.341,802,664
Aug 22, 202422.2522.3021.7022.0722.022,371,014
Aug 21, 202422.0222.2221.5222.1222.072,272,602
Aug 20, 202422.7222.7221.8822.0321.982,217,218
Aug 19, 202422.5522.7722.1222.7222.674,899,253
Aug 16, 202422.2222.5021.8722.4522.408,408,013
Aug 15, 202421.6422.2421.4222.1222.075,210,886
Aug 14, 202421.5821.8321.4821.6321.587,607,143
Aug 13, 202421.2021.5720.8621.5021.459,248,334
Aug 12, 202421.7521.7520.9221.0020.951,313,623
Aug 9, 202421.7521.8521.4921.5921.542,700,175
Aug 8, 202422.0622.1821.5721.8021.752,605,597
Aug 7, 202423.0923.1421.7821.8621.814,876,114
Aug 6, 202423.5323.5322.6622.7422.692,410,233
Aug 5, 202423.0523.6022.6523.1523.102,218,879
Aug 2, 202423.7023.7422.9923.3723.321,987,735
Aug 1, 202424.0024.0723.3223.7023.655,311,463
Jul 31, 202424.4924.9023.8124.0523.994,867,446
Jul 30, 202424.3125.2524.0624.3424.2811,158,686
Jul 29, 202424.9725.8024.3024.5524.491,777,188
Jul 26, 202423.9424.9523.9424.6824.625,362,100
Jul 25, 202424.2724.6423.8724.1024.041,494,186
Jul 24, 202424.7125.2123.8624.3424.281,947,346
Jul 23, 202425.2125.4924.6524.7424.681,432,728
Jul 22, 202425.5426.0025.5425.8825.821,843,599
Jul 19, 202425.3225.7425.0525.5225.461,301,804
Jul 18, 202424.6425.6024.6425.3925.331,780,468
Jul 17, 202424.6825.0724.1324.8724.812,058,053
Jul 16, 202424.4824.6923.9524.4324.375,709,207
Jul 15, 202424.6824.9424.1224.4824.421,425,475
Jul 12, 202424.1125.1623.9524.8224.762,350,855
Jul 11, 202423.8724.3723.5924.2224.161,601,511
Jul 10, 202423.8623.9923.4623.8123.761,917,826
Jul 9, 202424.3724.4923.6323.7023.651,505,957
Jul 8, 202424.2024.5023.5324.4924.431,501,183
Jul 5, 202424.5024.5523.8323.9623.901,209,577
Jul 4, 202424.1424.6624.1424.4224.36301,925
Jul 3, 202424.4325.0224.1824.3624.301,229,990
Jul 2, 202425.1525.2423.5324.0624.004,944,636
Jul 1, 202425.7425.8325.0025.5025.441,028,191
Jun 28, 202426.0526.2625.2625.5225.461,548,758
Jun 27, 2024 0.41016206 Dividend
Jun 27, 202426.0926.2025.2325.8425.782,464,069
Jun 26, 202426.0026.2825.5226.2126.132,079,452
Jun 25, 202427.5027.5025.8026.0826.003,349,222
Jun 24, 202427.7228.0026.8627.1327.051,986,939
Jun 21, 202427.4127.9026.8027.5927.5014,844,237
Jun 20, 202426.8527.3526.6827.2927.211,701,030
Jun 19, 202427.0527.1826.7426.8526.771,040,976
Jun 18, 202426.9727.4026.7126.9926.912,349,349
Jun 17, 202427.0527.2126.5426.7326.651,244,102
Jun 14, 202427.3027.3026.6827.0726.99990,389
Jun 13, 202426.9727.3026.6026.9026.821,221,831
Jun 12, 202427.5027.5026.5226.7226.642,497,106
Jun 11, 202426.6327.6026.3827.1427.062,785,058
Jun 10, 202426.2527.1125.8926.5626.481,650,994
Jun 7, 202426.7627.2126.0726.1326.052,072,228
Jun 6, 202427.3027.8926.6626.7126.633,023,895
Jun 5, 202426.0327.3126.0327.1027.022,073,765
Jun 4, 202425.5026.2825.1925.8125.734,010,736
Jun 3, 202427.7428.0024.5825.0124.935,976,304
May 31, 202428.6128.6627.5027.8127.729,672,798
May 30, 202428.5929.2028.2128.6728.581,144,232
May 29, 202429.0029.4027.9928.5328.441,877,582
May 28, 202429.2029.6028.5128.5128.421,047,050
May 27, 202429.6929.7828.7428.9628.87585,758
May 24, 202429.8429.9529.4129.4529.361,058,407
May 23, 202429.8830.0629.6029.8429.751,093,769
May 22, 202429.6129.9529.5429.8029.71972,462
May 21, 202430.0330.0629.5129.6029.511,613,028
May 20, 202429.6030.1329.3030.0229.931,565,195
May 17, 202429.5729.7029.2429.5329.441,254,345
May 16, 202429.5129.9129.2329.5429.451,289,242
May 15, 202429.4130.5529.3029.4529.361,448,623
May 14, 202429.2029.6228.7829.3529.261,407,304
May 13, 202429.4229.6929.0029.1029.01868,236
May 10, 202429.0529.4428.7129.1129.021,364,430
May 9, 202428.8529.1528.4129.1129.02921,047
May 8, 202428.8529.3928.4129.0428.951,526,276
May 7, 202429.4929.4928.4728.9128.821,287,021
May 6, 202429.3229.6928.9129.4629.371,591,810
May 3, 202428.8329.4928.5329.1229.031,482,480
May 2, 202428.8828.9027.9828.5828.494,162,772

Related Tickers

CYDSASAA.MX Cydsa, S.A.B. de C.V.
19.00
0.00%
 
RYAM Rayonier Advanced Materials Inc.
4.4700
+3.71%
 
WLKP Westlake Chemical Partners LP
23.27
-2.23%
 
BAK Braskem S.A.
3.6800
+2.79%
 
OLN Olin Corporation
22.20
+2.54%
 
BAS.DE BASF SE
44.39
-0.54%
 
CE Celanese Corporation
45.95
+1.21%