Premium
Betterware de Mexico SAPI de CV (BWMX)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 11.97053407 | 10.86 | 12.16 | 10.75 | 22762 | 11.23787868 | CS |
| 4 | 1.27 | 11.6620752984 | 10.89 | 12.34 | 10.5001 | 22003 | 11.21897625 | CS |
| 12 | -0.68 | -5.29595015576 | 12.84 | 13.04 | 10.05 | 27045 | 11.21748326 | CS |
| 26 | -2.42 | -16.598079561 | 14.58 | 14.7296 | 10.05 | 28353 | 12.1873856 | CS |
| 52 | -4.09 | -25.1692307692 | 16.25 | 17.49 | 10.05 | 30932 | 13.08235042 | CS |
| 156 | -4.09 | -25.1692307692 | 16.25 | 17.49 | 10.05 | 30932 | 13.08235042 | CS |
| 260 | -4.09 | -25.1692307692 | 16.25 | 17.49 | 10.05 | 30932 | 13.08235042 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 12.16 | 0.63 | 5.46 | 11.43 | 12.4496 | 11.43 | 36818 |
| 1739576400 | 11.53 | 0.23 | 2.04 | 11.3 | 11.59 | 11.3 | 28969 |
| 1739490000 | 11.3 | 0.49 | 4.53 | 11 | 11.34 | 11 | 36417 |
| 1739403600 | 10.81 | -0.02 | -0.18 | 10.84 | 10.8905 | 10.75 | 12908 |
| 1739317200 | 10.83 | 0.01 | 0.09 | 10.86 | 10.98 | 10.75 | 12753 |
| 1739230800 | 10.82 | -0.12 | -1.10 | 11 | 11.0682 | 10.75 | 15239 |
| 1738971600 | 10.94 | 0.02 | 0.18 | 11.05 | 11.05 | 10.75 | 22462 |
| 1738885200 | 10.92 | 0.15 | 1.39 | 10.86 | 11.06 | 10.77 | 17047 |
| 1738798800 | 10.77 | -0.21 | -1.91 | 11.02 | 11.1063 | 10.5001 | 31114 |
| 1738712400 | 10.98 | 0.08 | 0.73 | 10.9 | 11.09 | 10.81 | 22370 |
| 1738626000 | 10.9 | -0.36 | -3.20 | 11.1 | 11.2 | 10.8201 | 32215 |
| 1738366800 | 11.26 | -0.24 | -2.09 | 11.45 | 11.48 | 11.15 | 19632 |
| 1738280400 | 11.5 | 0.15 | 1.32 | 11.5 | 11.76 | 11.36 | 37962 |
| 1738194000 | 11.35 | -0.33 | -2.83 | 11.7 | 11.77 | 11.32 | 14243 |
| 1738107600 | 11.68 | -0.03 | -0.26 | 11.71 | 12.34 | 11.5001 | 14409 |
| 1738021200 | 11.71 | 0.22 | 1.91 | 11.48 | 11.79 | 11.4 | 8918 |
| 1737762000 | 11.49 | 0.03 | 0.26 | 11.2 | 11.59 | 11.2 | 14403 |
| 1737675600 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
| 1737589200 | 11.46 | -0.09 | -0.78 | 11.65 | 11.65 | 11.37 | 12837 |
| 1737502800 | 11.55 | 0.7 | 6.45 | 10.89 | 11.655 | 10.89 | 42154 |
| 1737157200 | 10.85 | -0.34 | -3.04 | 11.2 | 11.25 | 10.8 | 36965 |
| 1737070800 | 11.19 | 0.23 | 2.10 | 11.07 | 11.3799 | 10.93 | 17779 |
| 1736984400 | 10.96 | 0.35 | 3.30 | 10.71 | 11.0519 | 10.63 | 12899 |
| 1736898000 | 10.61 | -0.16 | -1.49 | 10.78 | 10.78 | 10.51 | 17913 |
| 1736811600 | 10.77 | -0.04 | -0.37 | 10.56 | 11.0332 | 10.56 | 16991 |
| 1736552400 | 10.81 | 0.04 | 0.37 | 10.77 | 10.9742 | 10.46 | 20765 |
| 1736379600 | 10.77 | -0.13 | -1.19 | 10.81 | 10.93 | 10.71 | 52275 |
| 1736293200 | 10.9 | -0.08 | -0.73 | 11.1 | 11.1 | 10.8216 | 16831 |
| 1736206800 | 10.98 | 0.17 | 1.57 | 10.88 | 11.1102 | 10.85 | 52356 |
| 1735947600 | 10.81 | -0.24 | -2.17 | 11.2 | 11.2 | 10.71 | 23695 |
| 1735861200 | 11.05 | -0.13 | -1.16 | 11.28 | 11.3 | 10.82 | 25356 |
| 1735688400 | 11.18 | 1.03 | 10.15 | 10.05 | 11.2 | 10.05 | 52925 |
| 1735602000 | 10.15 | -0.55 | -5.14 | 10.7 | 10.9 | 10.13 | 108273 |
| 1735342800 | 10.7 | -0.15 | -1.38 | 10.75 | 10.82 | 10.64 | 28463 |
| 1735256400 | 10.85 | -0.06 | -0.55 | 10.91 | 11.09 | 10.66 | 34198 |
| 1735077840 | 10.91 | 0.09 | 0.83 | 10.89 | 10.99 | 10.73 | 15443 |
| 1734997200 | 10.82 | -0.17 | -1.55 | 11.08 | 11.13 | 10.71 | 30208 |
| 1734738000 | 10.99 | 0.07 | 0.64 | 10.95 | 11.39 | 10.86 | 50070 |
| 1734651600 | 10.92 | -0.09 | -0.82 | 11.15 | 11.15 | 10.77 | 33692 |
| 1734565200 | 11.01 | -0.26 | -2.31 | 11.22 | 11.27 | 10.91 | 47939 |
| 1734478800 | 11.27 | -0.09 | -0.79 | 11.35 | 11.55 | 11.25 | 15797 |
| 1734392400 | 11.36 | -0.11 | -0.96 | 11.4 | 11.61 | 11.3023 | 37220 |
| 1734133200 | 11.47 | -0.28 | -2.38 | 11.68 | 11.86 | 11.4 | 41900 |
| 1734046800 | 11.75 | -0.37 | -3.05 | 12.05 | 12.05 | 11.72 | 27999 |
| 1733960400 | 12.12 | -0.13 | -1.06 | 12.3 | 12.3 | 12.02 | 14292 |
| 1733874000 | 12.25 | 0.18 | 1.49 | 12 | 12.3 | 11.61 | 25617 |
| 1733787600 | 12.07 | -0.04 | -0.33 | 12.32 | 12.32 | 12 | 21501 |
| 1733528400 | 12.11 | -0.23 | -1.86 | 12.35 | 12.63 | 12.06 | 16169 |
| 1733442000 | 12.34 | -0.06 | -0.48 | 12.48 | 12.6621 | 12.2996 | 13026 |
| 1733355600 | 12.4 | -0.18 | -1.43 | 12.69 | 12.8771 | 12.29 | 17107 |
| 1733269200 | 12.58 | 0.12 | 0.96 | 12.41 | 12.69 | 12.41 | 12642 |
| 1733182800 | 12.46 | -0.16 | -1.27 | 12.72 | 12.72 | 12.4 | 28403 |
| 1732917840 | 12.62 | 0.17 | 1.37 | 12.46 | 12.76 | 12.46 | 10673 |
| 1732750800 | 12.45 | -0.26 | -2.05 | 12.67 | 12.95 | 12.4 | 14407 |
| 1732664400 | 12.71 | -0.04 | -0.31 | 12.84 | 13.04 | 12.55 | 45539 |
| 1732578000 | 12.75 | 0.51 | 4.17 | 12.35 | 12.85 | 12.35 | 29908 |
| 1732318800 | 12.24 | 0.14 | 1.16 | 12.1 | 12.43 | 12.1 | 21093 |
| 1732232400 | 12.1 | 0.1 | 0.83 | 12 | 12.23 | 12 | 16173 |
| 1732146000 | 12 | -0.05 | -0.41 | 11.99 | 12.16 | 11.67 | 49856 |
| 1732059600 | 12.05 | -0.02 | -0.17 | 12.19 | 12.19 | 12 | 22503 |
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
