Betterware De Mexico

BWMX
🏛️ usa →
13.22
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 14.16 14.42 13.92 13.94 0.0M
2023-12-28 14.52 14.61 14.04 14.09 0.0M
2023-12-27 15.35 15.39 14.21 14.43 0.1M
2023-12-26 14.17 15.40 14.14 15.39 0.1M
2023-12-22 14.10 14.21 13.95 14.09 0.0M
2023-12-21 14.00 14.15 13.92 13.96 0.0M
2023-12-20 14.10 14.15 13.92 13.92 0.0M
2023-12-19 14.13 14.14 14.00 14.10 0.1M
2023-12-18 13.86 14.12 13.82 14.02 0.1M
2023-12-15 14.05 14.18 13.83 13.93 0.0M
2023-12-14 14.58 14.58 13.90 14.08 0.1M
2023-12-13 14.09 14.58 14.04 14.47 0.0M
2023-12-12 13.94 14.14 13.94 14.08 0.0M
2023-12-11 14.00 14.10 13.87 14.01 0.0M
2023-12-08 14.01 14.25 13.96 14.10 0.0M
2023-12-07 14.03 14.12 13.94 14.10 0.0M
2023-12-06 14.09 14.25 13.96 14.10 0.1M
2023-12-05 14.11 14.21 13.91 14.10 0.1M
2023-12-04 14.46 14.46 14.01 14.10 0.1M
2023-12-01 14.08 14.16 13.68 13.87 0.0M
2023-11-30 14.20 14.25 13.93 14.04 0.0M
2023-11-29 14.26 14.26 13.89 14.10 0.0M
2023-11-28 14.10 14.14 14.02 14.10 0.0M
2023-11-27 14.77 14.98 13.99 14.10 0.0M
2023-11-24 14.09 14.76 14.05 14.69 0.0M
2023-11-22 14.09 14.10 13.80 14.04 0.1M
2023-11-21 14.06 14.10 13.70 13.87 0.1M
2023-11-20 14.23 14.56 13.67 14.10 0.1M
2023-11-17 13.66 13.99 13.51 13.51 0.0M
2023-11-16 13.47 13.76 13.30 13.66 0.0M
2023-11-15 13.25 13.93 13.25 13.62 0.1M
2023-11-14 13.56 13.56 12.74 13.23 0.1M
2023-11-13 12.77 13.43 12.74 13.21 0.0M
2023-11-10 13.00 13.24 12.81 12.96 0.0M
2023-11-09 13.59 13.59 13.03 13.13 0.0M
2023-11-08 13.37 13.58 13.17 13.49 0.0M
2023-11-07 13.01 13.64 13.01 13.37 0.0M
2023-11-06 13.66 13.66 12.90 13.07 0.1M
2023-11-03 13.02 13.62 12.72 13.20 0.1M
2023-11-02 12.22 13.08 12.22 12.77 0.1M
2023-11-01 12.40 12.65 11.75 12.17 0.1M
2023-10-31 11.33 12.75 11.07 12.37 0.2M
2023-10-30 10.76 11.78 9.77 11.44 0.3M
2023-10-27 15.55 15.74 10.46 10.55 0.3M
2023-10-26 16.78 17.26 16.78 17.07 0.1M
2023-10-25 16.94 17.29 16.79 17.14 0.0M
2023-10-24 16.58 17.04 16.37 17.04 0.0M
2023-10-23 16.01 16.56 15.71 16.38 0.1M
2023-10-20 16.19 16.19 15.55 15.57 0.1M
2023-10-19 16.66 16.71 16.00 16.20 0.1M
2023-10-18 17.01 17.01 16.52 16.70 0.0M
2023-10-17 17.20 17.49 16.91 17.06 0.0M
2023-10-16 17.07 17.31 16.83 17.25 0.0M
2023-10-13 17.19 17.45 16.80 17.12 0.0M
2023-10-12 17.56 17.56 17.03 17.15 0.0M
2023-10-11 17.23 17.58 17.05 17.56 0.1M
2023-10-10 16.73 17.34 16.73 17.10 0.0M
2023-10-09 16.65 17.00 16.35 16.76 0.0M
2023-10-06 16.47 16.75 16.33 16.65 0.0M
2023-10-05 16.48 16.60 16.35 16.46 0.0M
2023-10-04 16.00 16.39 16.00 16.39 0.0M
2023-10-03 16.62 16.64 16.01 16.02 0.0M
2023-10-02 16.51 16.98 16.09 16.59 0.1M
2023-09-29 16.25 16.54 16.11 16.29 0.0M
2023-09-28 16.24 16.56 16.07 16.07 0.0M
2023-09-27 16.23 17.05 16.23 16.53 0.0M
2023-09-26 16.11 16.55 16.00 16.22 0.0M
2023-09-25 16.95 17.01 16.49 16.49 0.0M
2023-09-22 16.88 17.55 16.88 17.12 0.0M
2023-09-21 17.07 17.07 16.65 16.81 0.0M
2023-09-20 17.25 17.72 17.10 17.20 0.1M
2023-09-19 16.99 17.47 16.89 17.20 0.0M
2023-09-18 16.82 17.13 16.62 16.89 0.0M
2023-09-15 17.04 17.33 16.78 16.79 0.0M
2023-09-14 17.40 17.53 17.20 17.35 0.1M
2023-09-13 17.31 17.45 17.10 17.45 0.0M
2023-09-12 17.11 17.48 17.11 17.33 0.0M
2023-09-11 16.98 17.14 16.86 17.11 0.1M
2023-09-08 16.83 17.28 16.74 16.97 0.1M
2023-09-07 17.56 17.56 16.50 16.60 0.1M
2023-09-06 17.77 17.99 17.03 17.72 0.2M
2023-09-05 17.83 18.08 17.13 17.74 0.1M
2023-09-01 17.36 18.44 17.21 17.80 0.2M
2023-08-31 16.75 17.49 16.40 17.06 0.1M
2023-08-30 15.98 16.75 15.83 16.72 0.1M
2023-08-29 15.83 16.25 15.57 15.83 0.1M
2023-08-28 16.72 17.30 15.55 15.70 0.3M
2023-08-25 15.00 15.17 14.71 14.95 0.0M
2023-08-24 14.79 15.13 14.68 14.98 0.0M
2023-08-23 14.55 14.78 14.10 14.67 0.0M
2023-08-22 14.62 14.77 14.12 14.40 0.0M
2023-08-21 14.51 14.69 14.23 14.42 0.0M
2023-08-18 13.92 14.77 13.92 14.65 0.0M
2023-08-17 14.91 14.91 13.81 14.05 0.0M
2023-08-16 15.51 15.51 14.55 14.96 0.0M
2023-08-15 15.53 15.71 15.13 15.71 0.1M
2023-08-14 15.22 15.49 14.85 15.34 0.1M
2023-08-11 14.85 15.50 14.85 15.22 0.0M
2023-08-10 15.01 15.19 14.61 14.97 0.0M
2023-08-09 15.07 15.30 14.85 15.14 0.0M
2023-08-08 15.05 15.24 14.35 14.92 0.1M
2023-08-07 14.85 15.65 14.52 15.10 0.1M
2023-08-04 14.39 14.73 14.23 14.47 0.0M
2023-08-03 13.80 14.54 13.80 14.30 0.0M
2023-08-02 14.08 14.29 13.77 13.82 0.1M
2023-08-01 14.41 15.15 13.80 14.06 0.1M
2023-07-31 13.20 14.45 13.20 14.17 0.1M
2023-07-28 12.75 13.67 12.75 13.26 0.1M
2023-07-27 13.07 13.49 12.54 12.94 0.0M
2023-07-26 13.00 13.38 12.80 13.07 0.0M
2023-07-25 13.58 13.58 12.53 12.90 0.0M
2023-07-24 13.18 13.61 13.06 13.45 0.0M
2023-07-21 12.70 13.25 12.68 12.97 0.0M
2023-07-20 13.70 13.70 12.60 12.67 0.0M
2023-07-19 13.45 13.74 13.38 13.65 0.1M
2023-07-18 13.30 13.47 13.02 13.43 0.0M
2023-07-17 13.11 13.35 13.02 13.35 0.0M
2023-07-14 13.04 13.14 12.91 13.06 0.0M
2023-07-13 13.15 13.20 12.96 12.97 0.0M
2023-07-12 13.22 13.32 12.81 13.14 0.0M
2023-07-11 12.69 13.28 12.69 13.22 0.0M
2023-07-10 13.00 13.13 12.70 12.74 0.0M
2023-07-07 12.86 13.17 12.67 13.00 0.0M
2023-07-06 12.97 12.97 11.93 12.80 0.0M
2023-07-05 13.06 13.06 12.76 13.05 0.0M
2023-07-03 13.20 13.20 12.88 13.02 0.0M
2023-06-30 12.71 13.32 12.71 12.93 0.0M
2023-06-29 13.49 13.49 12.66 12.76 0.0M
2023-06-28 13.23 13.44 13.10 13.13 0.0M
2023-06-27 13.44 13.44 13.21 13.21 0.0M
2023-06-26 13.24 13.50 13.06 13.22 0.0M
2023-06-23 12.88 13.17 12.88 13.17 0.0M
2023-06-22 13.01 13.01 12.84 12.84 0.0M
2023-06-21 13.15 13.15 12.88 13.10 0.0M
2023-06-20 12.82 13.12 12.64 13.02 0.0M
2023-06-16 12.74 13.00 12.26 13.00 0.0M
2023-06-15 12.66 12.75 12.60 12.75 0.0M
2023-06-14 12.90 12.95 12.72 12.95 0.0M
2023-06-13 13.13 13.22 12.57 12.76 0.0M
2023-06-12 13.14 13.25 12.91 13.24 0.0M
2023-06-09 12.90 13.25 12.36 12.99 0.0M
2023-06-08 12.60 12.99 12.56 12.90 0.0M
2023-06-07 12.91 13.00 12.46 12.46 0.0M
2023-06-06 12.75 13.25 12.66 12.90 0.0M
2023-06-05 12.09 13.00 12.03 12.83 0.1M
2023-06-02 12.00 12.21 11.82 12.13 0.0M
2023-06-01 11.98 12.05 11.77 11.81 0.0M
2023-05-31 12.19 12.19 11.81 12.10 0.0M
2023-05-30 12.47 12.48 11.95 12.11 0.0M
2023-05-26 12.33 12.50 12.01 12.50 0.0M
2023-05-25 11.83 12.18 11.78 12.16 0.0M
2023-05-24 11.30 12.12 11.30 12.02 0.0M
2023-05-23 11.65 12.37 11.65 12.04 0.0M
2023-05-22 11.61 11.90 11.20 11.90 0.0M
2023-05-19 10.97 12.15 10.97 11.76 0.0M
2023-05-18 12.03 12.03 11.00 11.19 0.1M
2023-05-17 12.47 12.72 11.69 11.90 0.1M
2023-05-16 12.30 12.50 11.61 12.50 0.1M
2023-05-15 11.89 12.60 11.80 12.49 0.0M
2023-05-12 12.04 12.04 11.21 11.63 0.0M
2023-05-11 11.99 12.17 11.58 12.00 0.0M
2023-05-10 11.15 11.93 10.77 11.52 0.0M
2023-05-09 11.80 11.80 11.02 11.11 0.0M
2023-05-08 12.01 12.11 11.81 11.87 0.0M
2023-05-05 12.10 12.24 11.75 12.04 0.0M
2023-05-04 12.37 12.37 11.81 12.10 0.0M
2023-05-03 12.12 12.48 12.11 12.25 0.0M
2023-05-02 12.20 12.42 11.37 12.11 0.0M
2023-05-01 12.72 12.91 12.01 12.30 0.0M
2023-04-28 11.30 13.24 11.30 12.91 0.0M
2023-04-27 11.85 11.85 11.25 11.69 0.0M
2023-04-26 11.10 11.85 11.10 11.79 0.0M
2023-04-25 11.07 11.39 11.07 11.19 0.0M
2023-04-24 11.71 11.87 11.02 11.10 0.0M
2023-04-21 11.57 11.90 11.34 11.89 0.0M
2023-04-20 11.25 11.92 11.25 11.48 0.0M
2023-04-19 11.18 11.97 11.03 11.32 0.0M
2023-04-18 11.56 11.65 11.11 11.32 0.0M
2023-04-17 11.13 11.53 10.81 11.36 0.0M
2023-04-14 11.44 11.44 11.12 11.22 0.0M
2023-04-13 10.96 11.54 10.93 11.41 0.0M
2023-04-12 11.08 11.36 10.90 10.96 0.0M
2023-04-11 11.28 11.64 11.01 11.16 0.0M
2023-04-10 11.09 11.50 10.65 11.28 0.1M
2023-04-06 10.76 11.15 10.53 11.14 0.0M
2023-04-05 10.64 10.84 10.24 10.72 0.0M
2023-04-04 10.88 11.22 10.50 10.53 0.0M
2023-04-03 12.06 12.08 10.50 10.79 0.2M
2023-03-31 11.61 12.15 11.50 11.90 0.1M
2023-03-30 11.71 11.79 11.13 11.46 0.0M
2023-03-29 11.39 11.74 10.95 11.61 0.1M
2023-03-28 11.18 11.40 10.70 11.28 0.0M
2023-03-27 10.46 11.06 10.15 11.06 0.1M
2023-03-24 9.66 10.51 9.53 10.36 0.0M
2023-03-23 10.06 10.32 9.35 9.66 0.1M
2023-03-22 10.43 10.72 10.00 10.00 0.0M
2023-03-21 10.19 10.55 10.15 10.28 0.0M
2023-03-20 10.76 10.82 10.22 10.22 0.1M
2023-03-17 11.23 11.38 10.50 10.99 0.0M
2023-03-16 11.00 11.46 10.82 11.35 0.0M
2023-03-15 10.76 11.05 10.58 11.03 0.0M
2023-03-14 10.43 10.94 10.43 10.85 0.0M
2023-03-13 10.73 10.90 10.00 10.43 0.1M
2023-03-10 10.60 11.18 10.45 10.90 0.1M
2023-03-09 10.98 10.98 9.90 10.60 0.1M
2023-03-08 12.02 12.02 10.75 10.87 0.1M
2023-03-07 11.80 12.24 11.64 11.98 0.1M
2023-03-06 11.68 12.39 11.03 11.85 0.2M
2023-03-03 10.48 11.39 10.15 11.01 0.1M
2023-03-02 10.05 10.25 10.05 10.20 0.0M
2023-03-01 10.15 10.32 9.84 10.05 0.0M
2023-02-28 9.50 10.57 9.50 10.09 0.1M
2023-02-27 9.44 10.58 9.44 9.75 0.1M
2023-02-24 9.50 9.60 9.09 9.49 0.1M
2023-02-23 8.90 9.20 8.90 9.20 0.0M
2023-02-22 8.81 9.17 8.81 9.00 0.0M
2023-02-21 9.30 9.32 8.80 8.80 0.0M
2023-02-17 8.71 9.30 8.70 9.28 0.1M
2023-02-16 8.74 8.80 8.70 8.72 0.0M
2023-02-15 8.80 8.80 8.60 8.75 0.0M
2023-02-14 8.70 8.80 8.69 8.80 0.0M
2023-02-13 8.84 8.94 8.71 8.72 0.0M
2023-02-10 8.80 8.95 8.61 8.94 0.0M
2023-02-09 8.90 8.96 8.60 8.79 0.0M
2023-02-08 8.93 8.98 8.65 8.98 0.0M
2023-02-07 8.79 8.99 8.65 8.93 0.0M
2023-02-06 8.80 8.80 8.60 8.79 0.0M
2023-02-03 8.80 8.80 8.70 8.78 0.0M
2023-02-02 8.60 9.00 8.48 8.79 0.0M
2023-02-01 8.49 8.78 8.31 8.60 0.0M
2023-01-31 8.23 8.44 8.22 8.39 0.0M
2023-01-30 8.25 8.30 8.15 8.15 0.0M
2023-01-27 8.24 8.29 8.05 8.22 0.0M
2023-01-26 7.91 8.29 7.90 8.18 0.0M
2023-01-25 8.01 8.24 7.90 7.91 0.0M
2023-01-24 8.35 8.50 8.00 8.00 0.0M
2023-01-23 8.10 8.36 7.85 8.36 0.0M
2023-01-20 7.68 8.10 7.67 8.10 0.0M
2023-01-19 7.90 7.93 7.55 7.75 0.0M
2023-01-18 8.15 8.24 7.90 7.90 0.0M
2023-01-17 7.82 8.19 7.80 8.05 0.0M
2023-01-13 7.44 7.97 7.39 7.93 0.0M
2023-01-12 7.13 7.48 7.13 7.37 0.0M
2023-01-11 7.22 7.48 7.01 7.31 0.0M
2023-01-10 6.99 7.36 6.99 7.30 0.0M
2023-01-09 6.85 7.09 6.78 7.00 0.0M
2023-01-06 6.83 6.84 6.64 6.68 0.0M
2023-01-05 6.70 6.84 6.61 6.84 0.0M
2023-01-04 6.38 6.79 6.38 6.70 0.0M
2023-01-03 6.40 6.57 6.26 6.31 0.0M