Betterware de México, S.A.P.I. de C.V. (BWMX)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:57AM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 19.65 | 20.11 | 19.61 | 19.85 | 19.85 | 18,803 |
| 24 abr 2024 | 19.68 | 20.36 | 19.60 | 19.85 | 19.85 | 63,100 |
| 23 abr 2024 | 19.44 | 19.70 | 19.25 | 19.49 | 19.49 | 31,100 |
| 22 abr 2024 | 18.50 | 19.56 | 18.38 | 19.49 | 19.49 | 37,000 |
| 19 abr 2024 | 18.23 | 18.66 | 18.16 | 18.22 | 18.22 | 16,500 |
| 18 abr 2024 | 18.41 | 18.72 | 18.26 | 18.31 | 18.31 | 16,000 |
| 17 abr 2024 | 18.90 | 18.95 | 18.43 | 18.59 | 18.59 | 10,400 |
| 16 abr 2024 | 18.50 | 18.99 | 18.20 | 18.65 | 18.65 | 19,800 |
| 15 abr 2024 | 19.32 | 19.50 | 18.46 | 18.68 | 18.68 | 22,500 |
| 12 abr 2024 | 19.01 | 19.35 | 18.80 | 19.11 | 19.11 | 20,500 |
| 11 abr 2024 | 19.01 | 19.46 | 18.69 | 19.23 | 19.23 | 24,000 |
| 10 abr 2024 | 19.36 | 19.52 | 19.02 | 19.10 | 19.10 | 18,500 |
| 09 abr 2024 | 19.60 | 19.60 | 19.10 | 19.36 | 19.36 | 13,500 |
| 08 abr 2024 | 19.40 | 19.60 | 19.21 | 19.50 | 19.50 | 23,000 |
| 05 abr 2024 | 19.48 | 19.67 | 19.15 | 19.18 | 19.18 | 45,200 |
| 04 abr 2024 | 19.73 | 19.90 | 19.02 | 19.10 | 19.10 | 33,900 |
| 03 abr 2024 | 19.51 | 20.01 | 19.36 | 19.60 | 19.60 | 53,100 |
| 02 abr 2024 | 19.75 | 19.80 | 19.31 | 19.71 | 19.71 | 21,900 |
| 01 abr 2024 | 20.20 | 20.26 | 19.29 | 19.50 | 19.50 | 44,100 |
| 28 mar 2024 | 20.12 | 20.50 | 19.86 | 19.98 | 19.98 | 31,100 |
| 27 mar 2024 | 19.34 | 20.75 | 19.00 | 19.85 | 19.85 | 110,400 |
| 26 mar 2024 | 20.59 | 20.60 | 18.89 | 18.91 | 18.91 | 140,200 |
| 25 mar 2024 | 19.80 | 21.28 | 19.80 | 20.45 | 20.45 | 131,400 |
| 22 mar 2024 | 18.68 | 20.00 | 18.68 | 19.72 | 19.72 | 113,500 |
| 21 mar 2024 | 18.95 | 19.06 | 18.40 | 19.00 | 19.00 | 57,500 |
| 20 mar 2024 | 18.73 | 18.84 | 18.01 | 18.84 | 18.84 | 29,300 |
| 19 mar 2024 | 18.77 | 19.00 | 18.25 | 18.73 | 18.73 | 21,500 |
| 18 mar 2024 | 19.00 | 19.10 | 18.58 | 18.93 | 18.93 | 49,100 |
| 15 mar 2024 | 18.41 | 19.00 | 18.08 | 19.00 | 19.00 | 69,900 |
| 14 mar 2024 | 17.69 | 18.49 | 17.69 | 18.44 | 18.44 | 28,200 |
| 13 mar 2024 | 18.38 | 18.68 | 17.67 | 17.73 | 17.73 | 35,800 |
| 12 mar 2024 | 18.12 | 18.68 | 17.56 | 18.47 | 18.47 | 28,400 |
| 11 mar 2024 | 18.64 | 18.89 | 17.34 | 17.95 | 17.95 | 60,700 |
| 08 mar 2024 | 19.02 | 19.13 | 18.04 | 18.40 | 18.40 | 51,700 |
| 07 mar 2024 | 18.62 | 19.10 | 18.21 | 19.01 | 19.01 | 98,700 |
| 07 mar 2024 | 0.391 Dividendo | |||||
| 06 mar 2024 | 18.29 | 18.97 | 18.12 | 18.80 | 18.41 | 116,800 |
| 05 mar 2024 | 19.00 | 19.00 | 18.14 | 18.29 | 17.91 | 80,100 |
| 04 mar 2024 | 18.50 | 19.19 | 18.50 | 18.75 | 18.36 | 113,400 |
| 01 mar 2024 | 18.50 | 19.05 | 18.09 | 18.50 | 18.12 | 132,000 |
| 29 feb 2024 | 17.66 | 18.63 | 17.50 | 18.00 | 17.63 | 142,700 |
| 28 feb 2024 | 17.25 | 17.70 | 16.81 | 17.33 | 16.97 | 81,300 |
| 27 feb 2024 | 17.92 | 17.92 | 16.35 | 17.00 | 16.65 | 94,900 |
| 26 feb 2024 | 16.00 | 17.27 | 16.00 | 16.81 | 16.46 | 119,500 |
| 23 feb 2024 | 15.26 | 15.94 | 14.39 | 15.43 | 15.11 | 105,800 |
| 22 feb 2024 | 14.40 | 14.50 | 14.00 | 14.30 | 14.00 | 25,000 |
| 21 feb 2024 | 13.40 | 14.36 | 13.39 | 14.18 | 13.89 | 63,400 |
| 20 feb 2024 | 13.58 | 13.68 | 13.32 | 13.43 | 13.15 | 20,400 |
| 16 feb 2024 | 13.32 | 13.67 | 13.32 | 13.43 | 13.15 | 12,300 |
| 15 feb 2024 | 13.30 | 13.44 | 13.28 | 13.44 | 13.16 | 9,000 |
| 14 feb 2024 | 13.37 | 13.42 | 13.08 | 13.41 | 13.13 | 13,100 |
| 13 feb 2024 | 13.16 | 13.48 | 13.00 | 13.20 | 12.93 | 24,300 |
| 12 feb 2024 | 13.24 | 13.52 | 13.16 | 13.36 | 13.08 | 12,300 |
| 09 feb 2024 | 13.39 | 13.52 | 13.20 | 13.23 | 12.95 | 14,300 |
| 08 feb 2024 | 13.16 | 13.49 | 13.13 | 13.39 | 13.11 | 19,500 |
| 07 feb 2024 | 13.15 | 13.52 | 13.06 | 13.21 | 12.94 | 6,300 |
| 06 feb 2024 | 13.27 | 13.45 | 13.05 | 13.29 | 13.01 | 21,800 |
| 05 feb 2024 | 13.60 | 13.60 | 13.08 | 13.45 | 13.17 | 15,100 |
| 02 feb 2024 | 13.82 | 13.82 | 13.31 | 13.75 | 13.46 | 16,000 |
| 01 feb 2024 | 14.10 | 14.35 | 13.06 | 14.02 | 13.73 | 27,800 |
| 31 ene 2024 | 13.63 | 14.20 | 13.24 | 14.10 | 13.81 | 32,700 |
| 30 ene 2024 | 13.57 | 13.80 | 13.32 | 13.70 | 13.42 | 19,000 |
| 29 ene 2024 | 14.06 | 14.06 | 13.05 | 13.72 | 13.43 | 28,800 |
| 26 ene 2024 | 13.61 | 13.95 | 13.28 | 13.53 | 13.25 | 23,000 |
| 25 ene 2024 | 13.25 | 14.13 | 12.74 | 13.61 | 13.33 | 25,300 |
| 24 ene 2024 | 12.34 | 13.59 | 12.16 | 13.20 | 12.93 | 38,700 |
| 23 ene 2024 | 12.28 | 12.58 | 12.05 | 12.30 | 12.04 | 19,400 |
| 22 ene 2024 | 12.36 | 12.60 | 12.17 | 12.18 | 11.93 | 23,300 |
| 19 ene 2024 | 12.25 | 12.51 | 12.11 | 12.39 | 12.13 | 15,300 |
| 18 ene 2024 | 12.22 | 12.83 | 12.02 | 12.28 | 12.02 | 24,800 |
| 17 ene 2024 | 12.42 | 12.42 | 12.02 | 12.22 | 11.97 | 48,200 |
| 16 ene 2024 | 12.87 | 12.97 | 12.42 | 12.46 | 12.20 | 36,700 |
| 12 ene 2024 | 12.93 | 13.09 | 12.87 | 13.01 | 12.74 | 20,200 |
| 11 ene 2024 | 12.71 | 12.89 | 12.60 | 12.76 | 12.49 | 14,800 |
| 10 ene 2024 | 12.51 | 12.80 | 12.42 | 12.80 | 12.53 | 23,600 |
| 09 ene 2024 | 12.50 | 12.66 | 12.30 | 12.62 | 12.36 | 32,200 |
| 08 ene 2024 | 12.61 | 12.75 | 12.42 | 12.48 | 12.22 | 31,300 |
| 05 ene 2024 | 12.91 | 13.03 | 12.38 | 12.76 | 12.49 | 63,400 |
| 04 ene 2024 | 13.14 | 13.43 | 12.89 | 13.12 | 12.85 | 25,500 |
| 03 ene 2024 | 13.40 | 13.41 | 12.75 | 13.09 | 12.82 | 59,600 |
| 02 ene 2024 | 14.00 | 14.23 | 13.35 | 13.56 | 13.28 | 51,300 |
| 29 dic 2023 | 14.16 | 14.41 | 13.92 | 13.94 | 13.65 | 23,900 |
| 28 dic 2023 | 14.52 | 14.61 | 14.04 | 14.09 | 13.80 | 35,400 |
| 27 dic 2023 | 15.35 | 15.39 | 14.21 | 14.43 | 14.13 | 65,800 |
| 26 dic 2023 | 14.17 | 15.40 | 14.14 | 15.39 | 15.07 | 50,600 |
| 22 dic 2023 | 14.10 | 14.21 | 13.95 | 14.09 | 13.80 | 14,300 |
| 21 dic 2023 | 14.00 | 14.15 | 13.92 | 13.96 | 13.67 | 13,000 |
| 20 dic 2023 | 14.10 | 14.15 | 13.92 | 13.92 | 13.63 | 31,200 |
| 19 dic 2023 | 14.13 | 14.14 | 14.00 | 14.10 | 13.81 | 81,300 |
| 18 dic 2023 | 13.86 | 14.12 | 13.82 | 14.02 | 13.73 | 67,100 |
| 15 dic 2023 | 14.05 | 14.18 | 13.83 | 13.93 | 13.64 | 29,200 |
| 14 dic 2023 | 14.58 | 14.58 | 13.90 | 14.08 | 13.79 | 52,200 |
| 13 dic 2023 | 14.09 | 14.58 | 14.04 | 14.47 | 14.17 | 40,800 |
| 12 dic 2023 | 13.94 | 14.14 | 13.94 | 14.08 | 13.79 | 32,600 |
| 11 dic 2023 | 14.00 | 14.10 | 13.87 | 14.01 | 13.72 | 33,700 |
| 08 dic 2023 | 14.01 | 14.25 | 13.96 | 14.10 | 13.81 | 28,100 |
| 07 dic 2023 | 14.03 | 14.12 | 13.94 | 14.10 | 13.81 | 42,600 |
| 06 dic 2023 | 14.09 | 14.25 | 13.95 | 14.10 | 13.81 | 89,200 |
| 05 dic 2023 | 14.11 | 14.21 | 13.91 | 14.10 | 13.81 | 50,100 |
| 04 dic 2023 | 14.46 | 14.46 | 14.01 | 14.10 | 13.81 | 74,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.