Betterware de Mexico S.A.B. de C.V. Ordinary Sharesのデータ

Betterware de Mexico S.A.B. de C.V. Ordinary Sharesの基本情報

名前 Betterware de Mexico S.A.B. de C.V. Ordinary Shares
ティッカー BWMX
国 Mexico
上場年 nan
セクター Consumer Services

Betterware de Mexico S.A.B. de C.V. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.35 39.5 41.35 39.82 50100.0 39.82
2021-02-12 41.5 38.5 39.16 39.78 26700.0 39.78
2021-02-11 42.44 38.72 41.14 39.2 48100.0 39.2
2021-02-10 40.84 39.0 39.96 40.45 32200.0 40.45
2021-02-09 40.74 38.54 40.36 39.41 30100.0 39.41
2021-02-08 42.5 39.81 42.0 39.82 78200.0 39.82
2021-02-05 43.51 40.0 40.0 40.85 69300.0 40.85
2021-02-04 42.95 39.15 39.5 39.98 125000.0 39.98
2021-02-03 39.5 37.88 38.5 39.29 26600.0 39.29
2021-02-02 38.78 37.02 38.0 37.74 34500.0 37.74
2021-02-01 39.0 35.66 36.39 37.99 30400.0 37.99
2021-01-29 37.38 35.76 37.0 36.0 30900.0 36.0
2021-01-28 38.53 36.51 37.49 36.67 23000.0 36.67
2021-01-27 38.25 36.25 36.86 37.5 57100.0 37.5
2021-01-26 38.87 37.5 37.97 37.89 26700.0 37.89
2021-01-25 38.86 37.5 38.12 38.48 15100.0 38.48
2021-01-22 38.73 37.59 38.28 38.15 12200.0 38.15
2021-01-21 39.3 36.86 38.97 38.29 68900.0 38.29
2021-01-20 38.98 38.26 38.35 38.48 56100.0 38.48
2021-01-19 38.41 37.33 38.0 38.0 67400.0 38.0
2021-01-15 37.99 37.0 37.6 37.65 37800.0 37.65
2021-01-14 38.0 36.44 36.44 37.6 116500.0 37.6
2021-01-13 37.0 35.01 35.26 36.89 30300.0 36.89
2021-01-12 36.95 34.02 34.85 35.94 106700.0 35.94
2021-01-11 35.2 32.47 34.4 34.85 54900.0 34.85
2021-01-08 35.88 33.68 34.29 34.7 78600.0 34.7
2021-01-07 36.0 33.14 34.04 34.29 129800.0 34.29
2021-01-06 35.0 33.12 33.73 33.99 20800.0 33.99
2021-01-05 34.29 32.19 34.29 33.73 15800.0 33.73
2021-01-04 34.35 32.64 34.34 33.8 18600.0 33.8
2020-12-31 34.98 33.27 34.98 34.15 21600.0 34.15
2020-12-30 34.99 32.49 32.72 34.9 15400.0 34.9
2020-12-29 33.18 31.61 32.42 32.45 23100.0 32.45
2020-12-28 33.9 31.71 31.71 32.04 19300.0 32.04
2020-12-24 33.81 31.65 31.65 31.71 7900.0 31.71
2020-12-23 32.61 31.4 31.9 31.68 12200.0 31.68
2020-12-22 33.96 31.01 31.67 32.14 28500.0 32.14
2020-12-21 33.4 31.45 32.91 31.95 30600.0 31.95
2020-12-18 33.66 32.9 33.04 33.43 22600.0 33.43
2020-12-17 34.32 30.0 30.85 33.85 118100.0 33.85
2020-12-16 31.29 29.75 29.77 30.26 77200.0 30.26
2020-12-15 30.2 28.96 29.8 29.84 87400.0 29.84
2020-12-14 30.52 29.75 29.82 29.75 19900.0 29.75
2020-12-11 30.2 29.57 29.57 29.76 42100.0 29.76
2020-12-10 30.5 28.98 29.47 29.76 31600.0 29.76
2020-12-09 30.17 29.59 29.76 29.85 53800.0 29.85
2020-12-08 29.99 28.75 29.49 29.5 36900.0 29.5
2020-12-07 30.77 29.29 30.07 29.47 64200.0 29.47
2020-12-04 30.18 29.45 29.95 29.84 60200.0 29.84
2020-12-03 30.64 28.58 29.59 29.8 31800.0 29.8
2020-12-02 30.26 27.5 27.89 29.06 58000.0 29.06
2020-12-01 28.0 27.44 28.0 27.88 93900.0 27.88
2020-11-30 29.73 27.51 29.08 28.31 160400.0 28.31
2020-11-27 30.2 28.59 29.82 29.26 40900.0 29.26
2020-11-25 30.73 29.58 30.2 30.4 45900.0 30.4
2020-11-24 30.98 29.0 30.42 30.74 111800.0 30.74
2020-11-23 31.25 30.25 30.79 30.75 22600.0 30.75
2020-11-20 31.67 30.03 30.88 30.91 43500.0 30.91
2020-11-19 30.89 29.9 30.22 30.49 23500.0 30.49
2020-11-18 32.79 29.51 30.71 30.22 54500.0 30.22
2020-11-17 32.27 28.52 29.01 30.28 114500.0 30.28
2020-11-16 33.43 28.54 32.7 29.59 167400.0 29.59
2020-11-13 33.5 30.99 30.99 31.49 50100.0 31.49
2020-11-12 33.79 29.45 33.29 30.97 81100.0 30.97
2020-11-11 39.37 32.3 35.08 32.73 125700.0 32.73
2020-11-10 35.0 33.78 34.0 34.25 69800.0 34.25
2020-11-09 36.0 31.75 35.87 33.18 124400.0 33.18
2020-11-06 35.41 29.5 34.84 34.16 192500.0 34.16
2020-11-05 31.6 30.0 30.5 30.3 108400.0 29.91
2020-11-04 29.96 29.04 29.1 29.24 26000.0 28.86
2020-11-03 29.99 28.87 29.99 29.76 47800.0 29.38
2020-11-02 29.9 27.56 27.99 29.43 59300.0 29.05
2020-10-30 27.36 25.58 25.58 27.25 38100.0 26.9
2020-10-29 26.97 25.75 25.99 25.76 72700.0 25.43
2020-10-28 26.0 23.51 23.99 25.84 33800.0 25.51
2020-10-27 24.67 23.35 24.67 24.17 35300.0 23.86
2020-10-26 26.54 24.0 25.63 24.31 25200.0 24.0
2020-10-23 25.93 24.01 24.58 25.81 22600.0 25.48
2020-10-22 24.49 23.9 24.03 24.18 13800.0 23.87
2020-10-21 25.12 23.9 25.11 23.9 11800.0 23.59
2020-10-20 25.57 24.38 24.54 25.06 16600.0 24.74
2020-10-19 26.0 24.61 25.5 24.87 20000.0 24.55
2020-10-16 27.49 25.0 25.06 25.58 30400.0 25.25
2020-10-15 27.0 24.0 25.05 25.0 72800.0 24.68
2020-10-14 25.85 21.72 21.72 25.81 169200.0 25.48
2020-10-13 22.22 18.9 19.0 21.94 143500.0 21.66
2020-10-12 20.77 18.84 19.67 19.45 73700.0 19.2
2020-10-09 21.7 17.99 18.34 19.77 176600.0 19.52
2020-10-08 18.34 17.6 18.16 18.31 69800.0 18.07
2020-10-07 18.27 18.03 18.27 18.16 21200.0 17.93
2020-10-06 18.31 17.92 18.24 18.27 58800.0 18.04
2020-10-05 18.37 18.0 18.23 18.24 74300.0 18.01
2020-10-02 18.25 17.99 18.01 18.12 59000.0 17.89
2020-10-01 18.39 18.01 18.26 18.18 61800.0 17.95
2020-09-30 18.42 17.78 18.27 18.19 102800.0 17.96
2020-09-29 18.82 18.35 18.82 18.42 41600.0 18.18
2020-09-28 19.07 17.98 17.98 19.0 95900.0 18.76
2020-09-25 17.98 17.8 17.98 17.8 21800.0 17.57
2020-09-24 18.24 17.75 18.24 17.99 70300.0 17.76
2020-09-23 18.92 18.0 18.87 18.3 37700.0 18.07
2020-09-22 19.25 18.47 18.47 19.01 109200.0 18.77
2020-09-21 19.65 17.91 19.53 18.1 57900.0 17.87
2020-09-18 20.09 19.0 19.82 19.59 46900.0 19.34
2020-09-17 20.87 19.0 20.87 19.68 111500.0 19.43
2020-09-16 22.49 20.88 21.58 20.9 58500.0 20.63
2020-09-15 24.98 20.37 23.83 21.61 246900.0 21.33
2020-09-14 24.68 22.06 22.64 23.68 123000.0 23.38
2020-09-11 22.49 20.45 20.45 22.0 148100.0 21.72
2020-09-10 20.5 19.1 19.1 19.94 88100.0 19.68
2020-09-09 19.4 18.0 18.5 19.01 93500.0 18.77
2020-09-08 19.89 17.6 19.89 17.77 43000.0 17.54
2020-09-04 18.98 17.5 18.98 17.93 64600.0 17.7
2020-09-03 19.4 18.16 19.19 18.69 57600.0 18.45
2020-09-02 19.88 17.8 18.0 19.63 120700.0 19.38
2020-09-01 17.98 17.5 17.67 17.88 36400.0 17.65
2020-08-31 18.06 17.59 18.0 17.97 19600.0 17.74
2020-08-28 18.18 16.0 16.76 18.0 35700.0 17.77
2020-08-27 17.94 17.0 17.75 17.2 58400.0 16.98
2020-08-26 18.1 17.4 17.5 17.96 79400.0 17.73
2020-08-25 17.98 16.5 16.75 17.68 161700.0 17.45
2020-08-24 16.7 15.75 15.75 16.6 122400.0 16.39
2020-08-21 16.51 15.5 15.95 15.6 55900.0 15.4
2020-08-20 16.47 15.1 15.5 15.95 84000.0 15.75
2020-08-19 15.5 14.84 15.0 15.48 54500.0 15.28
2020-08-18 15.28 14.66 14.98 14.89 61600.0 14.7
2020-08-17 15.0 14.62 14.79 14.98 50100.0 14.79
2020-08-14 15.1 14.6 14.75 14.84 79200.0 14.65
2020-08-13 15.1 14.75 15.0 14.75 25700.0 14.56
2020-08-12 15.72 14.63 14.88 15.0 56100.0 14.81
2020-08-11 15.15 13.75 13.75 14.39 54600.0 14.2
2020-08-10 14.78 13.4 14.26 14.51 42600.0 13.9
2020-08-07 14.98 13.01 13.31 14.98 36800.0 14.35
2020-08-06 14.95 13.25 14.95 13.44 42400.0 12.88
2020-08-05 14.99 12.11 12.8 14.09 204700.0 13.5
2020-08-04 13.5 11.5 11.65 12.6 96300.0 12.07
2020-08-03 16.0 11.02 12.15 12.0 392400.0 11.5
2020-07-31 37.82 8.77 8.77 13.0 665600.0 12.46
2020-07-30 8.32 8.32 8.32 8.32 0.0 7.97
2020-07-29 8.32 8.32 8.32 8.32 100.0 7.97
2020-07-28 9.2 9.2 9.2 9.2 0.0 8.82
2020-07-27 9.2 9.2 9.2 9.2 0.0 8.82
2020-07-24 9.2 9.2 9.2 9.2 0.0 8.82
2020-07-23 9.2 9.2 9.2 9.2 0.0 8.82
2020-07-22 9.2 9.2 9.2 9.2 0.0 8.82
2020-07-21 9.2 9.2 9.2 9.2 600.0 8.82
2020-07-20 9.38 9.2 9.35 9.2 2400.0 8.82
2020-07-17 8.0 8.0 8.0 8.0 0.0 7.67
2020-07-16 8.0 8.0 8.0 8.0 0.0 7.67
2020-07-15 8.0 8.0 8.0 8.0 0.0 7.67
2020-07-14 8.0 8.0 8.0 8.0 0.0 7.67
2020-07-13 9.35 8.0 9.35 8.0 1200.0 7.67
2020-07-10 9.0 9.0 9.0 9.0 0.0 8.62
2020-07-09 9.0 9.0 9.0 9.0 100.0 8.62
2020-07-08 9.25 9.25 9.25 9.25 0.0 8.86
2020-07-07 9.25 9.25 9.25 9.25 0.0 8.86
2020-07-06 9.25 9.25 9.25 9.25 0.0 8.86
2020-07-02 9.32 9.2 9.32 9.25 4100.0 8.86
2020-07-01 9.1 9.1 9.1 9.1 600.0 8.72
2020-06-30 10.0 9.0 9.0 9.8 13200.0 9.39
2020-06-29 8.95 8.95 8.95 8.95 2000.0 8.58
2020-06-26 8.95 8.95 8.95 8.95 100.0 8.58
2020-06-25 8.98 8.68 8.68 8.96 1500.0 8.59
2020-06-24 9.0 8.95 8.95 8.95 9300.0 8.58
2020-06-23 9.0 8.5 8.62 8.95 2500.0 8.58
2020-06-22 8.57 8.5 8.57 8.5 800.0 8.14
2020-06-19 10.09 8.35 8.35 9.0 5000.0 8.62
2020-06-18 9.19 8.47 9.19 8.92 1600.0 8.55
2020-06-17 10.0 10.0 10.0 10.0 0.0 9.58
2020-06-16 10.07 9.0 9.0 10.0 12200.0 9.58
2020-06-15 8.8 8.8 8.8 8.8 100.0 8.43
2020-06-12 9.2 9.2 9.2 9.2 0.0 8.82
2020-06-11 9.2 9.2 9.2 9.2 0.0 8.82
2020-06-10 9.2 8.73 8.73 9.2 2000.0 8.82
2020-06-09 8.44 8.44 8.44 8.44 200.0 8.09
2020-06-08 8.44 8.44 8.44 8.44 0.0 8.09
2020-06-05 8.84 8.06 8.06 8.44 1400.0 8.09
2020-06-04 8.95 8.91 8.95 8.91 800.0 8.54
2020-06-03 8.85 8.85 8.85 8.85 0.0 8.48
2020-06-02 8.85 8.85 8.85 8.85 0.0 8.48
2020-06-01 8.85 8.85 8.85 8.85 0.0 8.48
2020-05-29 8.85 8.85 8.85 8.85 100.0 8.48
2020-05-28 8.18 8.18 8.18 8.18 0.0 7.84
2020-05-27 8.3 8.18 8.2 8.18 1500.0 7.71
2020-05-26 8.6 8.6 8.6 8.6 200.0 8.11
2020-05-22 7.84 7.84 7.84 7.84 0.0 7.39
2020-05-21 8.35 6.7 6.7 7.84 1100.0 7.39
2020-05-20 7.74 7.74 7.74 7.74 0.0 7.3
2020-05-19 7.74 7.74 7.74 7.74 0.0 7.3
2020-05-18 8.6 7.74 8.6 7.74 300.0 7.3
2020-05-15 7.81 7.81 7.81 7.81 0.0 7.36
2020-05-14 7.88 7.81 7.88 7.81 300.0 7.36
2020-05-13 8.5 8.5 8.5 8.5 0.0 8.01
2020-05-12 9.37 8.5 9.37 8.5 500.0 8.01
2020-05-11 8.5 8.5 8.5 8.5 300.0 8.01
2020-05-08 9.76 9.76 9.76 9.76 200.0 9.2
2020-05-07 8.94 7.66 8.9 7.66 400.0 7.22
2020-05-06 9.0 9.0 9.0 9.0 100.0 8.49
2020-05-05 9.05 9.05 9.05 9.05 100.0 8.53
2020-05-04 9.19 9.19 9.19 9.19 0.0 8.66
2020-05-01 9.2 9.19 9.2 9.19 200.0 8.66
2020-04-30 9.28 9.24 9.26 9.24 3700.0 8.71
2020-04-29 9.24 9.24 9.24 9.24 0.0 8.71
2020-04-28 9.24 9.24 9.24 9.24 0.0 8.71
2020-04-27 9.24 9.24 9.24 9.24 0.0 8.71
2020-04-24 9.24 9.24 9.24 9.24 0.0 8.71
2020-04-23 9.25 9.24 9.25 9.24 3200.0 8.71
2020-04-22 9.5 9.5 9.5 9.5 0.0 8.96
2020-04-21 9.5 9.5 9.5 9.5 0.0 8.96
2020-04-20 9.57 9.5 9.57 9.5 2800.0 8.96
2020-04-17 9.53 8.5 8.5 9.52 1800.0 8.98
2020-04-16 7.43 7.43 7.43 7.43 0.0 7.01
2020-04-15 7.43 7.43 7.43 7.43 0.0 7.01
2020-04-14 7.43 5.67 6.37 7.43 2600.0 7.01
2020-04-13 7.84 7.84 7.84 7.84 0.0 7.39
2020-04-09 7.84 7.84 7.84 7.84 0.0 7.39
2020-04-08 7.84 7.84 7.84 7.84 100.0 7.39
2020-04-07 8.33 8.33 8.33 8.33 0.0 7.85
2020-04-06 8.33 8.33 8.33 8.33 0.0 7.85
2020-04-03 8.33 8.33 8.33 8.33 0.0 7.85
2020-04-02 9.22 7.57 9.22 8.33 300.0 7.85
2020-04-01 10.04 9.66 9.66 10.04 400.0 9.47
2020-03-31 9.34 7.0 7.0 9.34 7700.0 8.81
2020-03-30 8.0 7.4 7.4 8.0 1600.0 7.54
2020-03-27 8.0 8.0 8.0 8.0 0.0 7.54
2020-03-26 8.35 5.8 5.8 8.0 1000.0 7.54
2020-03-25 8.8 8.0 8.0 8.8 400.0 8.3
2020-03-24 7.68 7.68 7.68 7.68 0.0 7.24
2020-03-23 8.18 5.98 5.98 7.68 14300.0 7.24
2020-03-20 6.95 6.2 6.55 6.2 2200.0 5.85
2020-03-19 8.5 8.5 8.5 8.5 500.0 8.01
2020-03-18 8.85 7.38 7.38 8.85 2000.0 8.34
2020-03-17 9.08 9.08 9.08 9.08 0.0 8.56
2020-03-16 9.1 9.1 9.1 9.1 0.0 8.58
2020-03-13 9.1 9.1 9.1 9.1 0.0 8.58
2020-03-12 9.1 7.88 7.88 9.1 6000.0 8.58
2020-03-11 9.24 8.72 8.77 9.24 33200.0 8.71
2020-03-10 8.77 8.77 8.77 8.77 100.0 8.27
2020-03-09 8.01 8.01 8.01 8.01 0.0 7.55
2020-03-06 8.02 8.01 8.02 8.01 900.0 7.55
2020-03-05 8.52 8.41 8.52 8.41 3500.0 7.93
2020-03-04 9.0 8.7 9.0 8.7 500.0 8.2
2020-03-03 9.5 9.3 9.3 9.3 10100.0 8.77
2020-03-02 9.4 9.3 9.34 9.3 2300.0 8.77
2020-02-28 10.2 10.1 10.1 10.2 59100.0 9.62
2020-02-27 9.95 9.07 9.07 9.94 800.0 9.37
2020-02-26 10.05 10.0 10.03 10.0 1500.0 9.43
2020-02-25 10.06 10.06 10.06 10.06 58500.0 9.48
2020-02-24 10.06 10.06 10.06 10.06 0.0 9.48
2020-02-21 10.06 9.58 9.59 10.06 400.0 9.48
2020-02-20 9.75 9.39 9.46 9.74 4100.0 9.18
2020-02-19 10.53 9.85 9.85 10.28 54300.0 9.69
2020-02-18 9.93 8.92 9.08 9.26 9900.0 8.73