Italia markets closed

Betterware de México, S.A.P.I. de C.V. (BWMX)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,85+0,17 (+0,91%)
In data: 03:43PM EDT. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 202418,5018,9218,2018,8518,8516.255
15 apr 202419,3219,5018,4618,6818,6822.500
12 apr 202419,0119,3518,8019,1119,1120.500
11 apr 202419,0119,4618,6919,2319,2324.000
10 apr 202419,3619,5219,0219,1019,1018.500
09 apr 202419,6019,6019,1019,3619,3613.500
08 apr 202419,4019,6019,2119,5019,5023.000
05 apr 202419,4819,6719,1519,1819,1845.200
04 apr 202419,7319,9019,0219,1019,1033.900
03 apr 202419,5120,0119,3619,6019,6053.100
02 apr 202419,7519,8019,3119,7119,7121.900
01 apr 202420,2020,2619,2919,5019,5044.100
28 mar 202420,1220,5019,8619,9819,9831.100
27 mar 202419,3420,7519,0019,8519,85110.400
26 mar 202420,5920,6018,8918,9118,91140.200
25 mar 202419,8021,2819,8020,4520,45131.400
22 mar 202418,6820,0018,6819,7219,72113.500
21 mar 202418,9519,0618,4019,0019,0057.500
20 mar 202418,7318,8418,0118,8418,8429.300
19 mar 202418,7719,0018,2518,7318,7321.500
18 mar 202419,0019,1018,5818,9318,9349.100
15 mar 202418,4119,0018,0819,0019,0069.900
14 mar 202417,6918,4917,6918,4418,4428.200
13 mar 202418,3818,6817,6717,7317,7335.800
12 mar 202418,1218,6817,5618,4718,4728.400
11 mar 202418,6418,8917,3417,9517,9560.700
08 mar 202419,0219,1318,0418,4018,4051.700
07 mar 202418,6219,1018,2119,0119,0198.700
07 mar 20240.391 Dividendo
06 mar 202418,2918,9718,1218,8018,41116.800
05 mar 202419,0019,0018,1418,2917,9180.100
04 mar 202418,5019,1918,5018,7518,36113.400
01 mar 202418,5019,0518,0918,5018,12132.000
29 feb 202417,6618,6317,5018,0017,63142.700
28 feb 202417,2517,7016,8117,3316,9781.300
27 feb 202417,9217,9216,3517,0016,6594.900
26 feb 202416,0017,2716,0016,8116,46119.500
23 feb 202415,2615,9414,3915,4315,11105.800
22 feb 202414,4014,5014,0014,3014,0025.000
21 feb 202413,4014,3613,3914,1813,8963.400
20 feb 202413,5813,6813,3213,4313,1520.400
16 feb 202413,3213,6713,3213,4313,1512.300
15 feb 202413,3013,4413,2813,4413,169.000
14 feb 202413,3713,4213,0813,4113,1313.100
13 feb 202413,1613,4813,0013,2012,9324.300
12 feb 202413,2413,5213,1613,3613,0812.300
09 feb 202413,3913,5213,2013,2312,9514.300
08 feb 202413,1613,4913,1313,3913,1119.500
07 feb 202413,1513,5213,0613,2112,946.300
06 feb 202413,2713,4513,0513,2913,0121.800
05 feb 202413,6013,6013,0813,4513,1715.100
02 feb 202413,8213,8213,3113,7513,4616.000
01 feb 202414,1014,3513,0614,0213,7327.800
31 gen 202413,6314,2013,2414,1013,8132.700
30 gen 202413,5713,8013,3213,7013,4219.000
29 gen 202414,0614,0613,0513,7213,4328.800
26 gen 202413,6113,9513,2813,5313,2523.000
25 gen 202413,2514,1312,7413,6113,3325.300
24 gen 202412,3413,5912,1613,2012,9338.700
23 gen 202412,2812,5812,0512,3012,0419.400
22 gen 202412,3612,6012,1712,1811,9323.300
19 gen 202412,2512,5112,1112,3912,1315.300
18 gen 202412,2212,8312,0212,2812,0224.800
17 gen 202412,4212,4212,0212,2211,9748.200
16 gen 202412,8712,9712,4212,4612,2036.700
12 gen 202412,9313,0912,8713,0112,7420.200
11 gen 202412,7112,8912,6012,7612,4914.800
10 gen 202412,5112,8012,4212,8012,5323.600
09 gen 202412,5012,6612,3012,6212,3632.200
08 gen 202412,6112,7512,4212,4812,2231.300
05 gen 202412,9113,0312,3812,7612,4963.400
04 gen 202413,1413,4312,8913,1212,8525.500
03 gen 202413,4013,4112,7513,0912,8259.600
02 gen 202414,0014,2313,3513,5613,2851.300
29 dic 202314,1614,4113,9213,9413,6523.900
28 dic 202314,5214,6114,0414,0913,8035.400
27 dic 202315,3515,3914,2114,4314,1365.800
26 dic 202314,1715,4014,1415,3915,0750.600
22 dic 202314,1014,2113,9514,0913,8014.300
21 dic 202314,0014,1513,9213,9613,6713.000
20 dic 202314,1014,1513,9213,9213,6331.200
19 dic 202314,1314,1414,0014,1013,8181.300
18 dic 202313,8614,1213,8214,0213,7367.100
15 dic 202314,0514,1813,8313,9313,6429.200
14 dic 202314,5814,5813,9014,0813,7952.200
13 dic 202314,0914,5814,0414,4714,1740.800
12 dic 202313,9414,1413,9414,0813,7932.600
11 dic 202314,0014,1013,8714,0113,7233.700
08 dic 202314,0114,2513,9614,1013,8128.100
07 dic 202314,0314,1213,9414,1013,8142.600
06 dic 202314,0914,2513,9514,1013,8189.200
05 dic 202314,1114,2113,9114,1013,8150.100
04 dic 202314,4614,4614,0114,1013,8174.200
01 dic 202314,0814,1613,6813,8713,5840.500
30 nov 202314,2014,2513,9314,0413,7516.000
29 nov 202314,2614,2613,8914,1013,8147.800
28 nov 202314,1014,1414,0214,1013,8135.400
27 nov 202314,7714,9813,9914,1013,8147.200
24 nov 202314,0914,7614,0514,6914,3831.500
22 nov 202314,0914,1013,8014,0413,7552.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...