Premium
Betterware de Mexico SAPI de CV (BWMX)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.441257584115 | 18.13 | 18.86 | 17.8 | 65681 | 18.20950275 | CS |
| 4 | -0.42 | -2.27395776936 | 18.47 | 18.86 | 17.11 | 49816 | 17.90759138 | CS |
| 12 | -0.24 | -1.31219245489 | 18.29 | 19.29 | 15.86 | 78597 | 17.45067203 | CS |
| 26 | 1.8 | 11.0769230769 | 16.25 | 19.79 | 15.56 | 97268 | 17.7171139 | CS |
| 52 | 8.45 | 88.0208333333 | 9.6 | 19.79 | 9.0927 | 72483 | 16.2213771 | CS |
| 156 | 1.615 | 9.82658959538 | 16.435 | 19.79 | 7 | 52092 | 14.67934733 | CS |
| 260 | 1.615 | 9.82658959538 | 16.435 | 19.79 | 7 | 52092 | 14.67934733 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 18.03 | -0.14 | -0.77 | 18.22 | 18.31 | 17.8 | 37350 |
| 1783464000 | 18.17 | -0.27 | -1.46 | 18.5 | 18.5 | 18.063 | 49045 |
| 1783377600 | 18.44 | 0.46 | 2.56 | 18.86 | 18.86 | 18.19 | 106760 |
| 1783032000 | 17.98 | 0.17 | 0.95 | 18.13 | 18.6 | 17.9445 | 69568 |
| 1782945600 | 17.81 | -0.18 | -1.00 | 18.15 | 18.34 | 17.62 | 68712 |
| 1782859200 | 17.99 | -0.17 | -0.94 | 18.18 | 18.1846 | 17.84 | 20910 |
| 1782772800 | 18.16 | 0.3 | 1.68 | 17.76 | 18.23 | 17.61 | 71239 |
| 1782513600 | 17.86 | 0.52 | 3.00 | 17.33 | 17.89 | 17.3 | 43963 |
| 1782427200 | 17.34 | -0.3 | -1.70 | 18.1 | 18.1 | 17.15 | 45098 |
| 1782340800 | 17.64 | 0.31 | 1.79 | 17.42 | 18.1 | 17.42 | 42393 |
| 1782254400 | 17.33 | -0.13 | -0.74 | 17.39 | 17.6005 | 17.11 | 36262 |
| 1782168000 | 17.46 | -0.36 | -2.02 | 18.06 | 18.06 | 17.335 | 50277 |
| 1781822400 | 17.82 | 0.44 | 2.53 | 17.71 | 18.03 | 17.505 | 36083 |
| 1781736000 | 17.38 | -0.52 | -2.91 | 17.76 | 18.29 | 17.25 | 48422 |
| 1781649600 | 17.9 | -0.17 | -0.94 | 18.22 | 18.62 | 17.9 | 59779 |
| 1781563200 | 18.07 | 0.04 | 0.22 | 18.7 | 18.7 | 17.9 | 47751 |
| 1781304000 | 18.03 | -0.1 | -0.55 | 18.21 | 18.31 | 17.882 | 24604 |
| 1781217600 | 18.13 | -0.24 | -1.31 | 18.47 | 18.49 | 17.866 | 38480 |
| 1781131200 | 18.37 | -0.07 | -0.38 | 18.5 | 18.89 | 18.26 | 116317 |
| 1781044800 | 18.44 | 0.5 | 2.79 | 18.09 | 18.49 | 17.94 | 67592 |
| 1780958400 | 17.94 | -0.26 | -1.43 | 18.14 | 18.85 | 17.88 | 62285 |
| 1780699200 | 18.2 | 0.06 | 0.33 | 18.1 | 18.43 | 17.82 | 54671 |
| 1780612800 | 18.14 | -0.4 | -2.16 | 18.54 | 18.55 | 18.11 | 72649 |
| 1780526400 | 18.54 | -0.31 | -1.64 | 18.95 | 19.0033 | 18.475 | 126652 |
| 1780440000 | 18.85 | 1.11 | 6.26 | 17.82 | 19.29 | 17.8 | 142705 |
| 1780353600 | 17.74 | 0.43 | 2.48 | 16.85 | 18.48 | 16.8 | 111109 |
| 1780094400 | 17.31 | 0.04 | 0.23 | 17.36 | 17.71 | 17.0201 | 63208 |
| 1780008000 | 17.27 | -0.03 | -0.17 | 17.35 | 17.42 | 17.03 | 55267 |
| 1779921600 | 17.3 | 0.11 | 0.64 | 17.25 | 17.59 | 17.11 | 78243 |
| 1779835200 | 17.19 | 0.51 | 3.06 | 16.83 | 17.26 | 16.68 | 106444 |
| 1779489600 | 16.68 | 0.04 | 0.24 | 16.64 | 16.78 | 16.45 | 56950 |
| 1779403200 | 16.64 | 0.14 | 0.85 | 16.489999 | 16.85 | 16.399999 | 52328 |
| 1779316800 | 16.5 | 0.41 | 2.55 | 16 | 16.5 | 16 | 15315 |
| 1779230400 | 16.09 | -0.18 | -1.11 | 16.1 | 16.57 | 16 | 51291 |
| 1779144000 | 16.27 | 0.23 | 1.43 | 15.86 | 16.465 | 15.86 | 95560 |
| 1778884800 | 16.04 | -0.46 | -2.79 | 16.36 | 16.500499 | 15.895 | 99606 |
| 1778798400 | 16.5 | 0.05 | 0.30 | 16.399999 | 16.6199 | 16.239999 | 29443 |
| 1778712000 | 16.45 | 0.1 | 0.61 | 16.3 | 16.489999 | 16.1 | 87701 |
| 1778625600 | 16.35 | -0.39 | -2.33 | 16.39 | 16.54 | 16.16 | 89040 |
| 1778539200 | 16.739999 | -0.03 | -0.18 | 16.94 | 17.17 | 16.61 | 121261 |
| 1778280000 | 16.77 | 0.01 | 0.06 | 16.8 | 17.0112 | 16.44 | 84279 |
| 1778193600 | 16.76 | -0.35 | -2.05 | 17.11 | 17.185 | 16.69 | 74541 |
| 1778107200 | 17.11 | -0.12 | -0.70 | 17.2 | 17.36 | 16.83 | 81451 |
| 1778020800 | 17.23 | 0.57 | 3.42 | 16.89 | 17.31 | 16.89 | 65954 |
| 1777934400 | 16.66 | -0.17 | -1.01 | 16.87 | 17.08 | 16.09 | 203327 |
| 1777675200 | 16.83 | -0.18 | -1.06 | 17.74 | 17.8902 | 16.81 | 110613 |
| 1777588800 | 17.01 | 0.18 | 1.07 | 16.93 | 17.29 | 16.82 | 58431 |
| 1777502400 | 16.83 | 0.01 | 0.06 | 16.76 | 17.4232 | 16.73 | 85383 |
| 1777416000 | 16.82 | 0.05 | 0.30 | 16.69 | 16.93 | 16.325 | 133179 |
| 1777329600 | 16.77 | -0.35 | -2.04 | 17.12 | 17.12 | 16.11 | 202340 |
| 1777070400 | 17.12 | -0.36 | -2.06 | 18.65 | 18.65 | 16.61 | 181580 |
| 1776984000 | 17.48 | -0.79 | -4.32 | 18.12 | 18.38 | 17.26 | 136366 |
| 1776897600 | 18.27 | -0.09 | -0.49 | 18.54 | 18.64 | 18.2 | 56224 |
| 1776811200 | 18.36 | -0.22 | -1.18 | 18.71 | 19.04 | 18.2604 | 86155 |
| 1776724800 | 18.58 | -0.2 | -1.06 | 18.8 | 18.99 | 18.45 | 100680 |
| 1776465600 | 18.78 | 0.35 | 1.90 | 18.6 | 19.25 | 18.3401 | 122111 |
| 1776379200 | 18.43 | 0.12 | 0.66 | 18.29 | 18.6399 | 18.29 | 45067 |
| 1776292800 | 18.31 | -0.32 | -1.72 | 18.8 | 18.8 | 18.2 | 53272 |
| 1776206400 | 18.63 | -0.03 | -0.16 | 18.63 | 18.89 | 18.51 | 67830 |
| 1776120000 | 18.66 | 0.37 | 2.02 | 18.24 | 18.88 | 18.24 | 161906 |
| 1775860800 | 18.29 | -0.21 | -1.14 | 18.5 | 18.79 | 18.26 | 56959 |
| 1775774400 | 18.5 | 0.44 | 2.44 | 18.04 | 18.8018 | 18.04 | 67399 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
