Skip to main content

America Movil S.A.B. DE C.V. ADR (NY: AMX )

18.66 -0.13 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 21.42 21.72 21.33 21.66 3,158,899 +0.22(+1.02%)
Dec 30, 2010 21.49 21.54 21.39 21.44 4,061,302 +0.00(+0.02%)
Dec 29, 2010 21.50 21.59 21.34 21.44 4,098,381 -0.01(-0.03%)
Dec 28, 2010 21.36 21.53 21.26 21.44 4,952,200 +0.15(+0.69%)
Dec 27, 2010 21.29 21.34 21.16 21.30 2,989,804 -0.08(-0.37%)
Dec 23, 2010 21.42 21.58 21.36 21.38 3,605,142 -0.10(-0.47%)
Dec 22, 2010 21.34 21.53 21.32 21.48 4,074,933 +0.00(+0.00%)
Dec 21, 2010 21.38 21.61 21.38 21.48 4,952,312 +0.15(+0.71%)
Dec 20, 2010 21.40 21.47 21.27 21.33 3,757,959 -0.05(-0.23%)
Dec 17, 2010 21.10 21.46 21.03 21.38 6,832,760 +0.13(+0.60%)
Dec 16, 2010 21.41 21.43 21.14 21.25 7,710,763 +0.02(+0.07%)
Dec 15, 2010 21.53 21.57 21.15 21.23 6,058,575 -0.38(-1.75%)
Dec 14, 2010 21.49 21.68 21.48 21.61 7,000,688 +0.12(+0.56%)
Dec 13, 2010 21.49 21.66 21.46 21.49 5,698,491 +0.07(+0.33%)
Dec 10, 2010 21.24 21.47 21.16 21.42 6,730,574 +0.24(+1.12%)
Dec 09, 2010 21.57 21.62 21.02 21.18 10,980,811 -0.30(-1.41%)
Dec 08, 2010 21.37 21.58 21.36 21.48 6,037,634 -0.01(-0.05%)
Dec 07, 2010 21.91 22.03 21.48 21.49 6,596,773 -0.05(-0.21%)
Dec 06, 2010 21.55 21.73 21.47 21.54 4,612,215 -0.09(-0.42%)
Dec 03, 2010 21.68 21.77 21.51 21.63 5,548,142 -0.19(-0.87%)
Dec 02, 2010 21.69 22.01 21.69 21.82 5,669,680 +0.12(+0.57%)
Dec 01, 2010 21.80 21.83 21.64 21.69 11,157,996 +0.37(+1.72%)
Nov 30, 2010 21.08 21.43 21.08 21.33 10,645,813 -0.03(-0.12%)
Nov 29, 2010 21.43 21.47 21.03 21.35 8,981,492 -0.12(-0.58%)
Nov 26, 2010 21.50 21.66 21.38 21.48 2,784,363 -0.31(-1.42%)
Nov 24, 2010 21.43 21.79 21.79 21.79 6,234,288 +0.55(+2.58%)
Nov 23, 2010 21.48 21.52 21.16 21.24 6,549,282 -0.58(-2.65%)
Nov 22, 2010 21.78 21.94 21.55 21.82 5,326,018 -0.12(-0.55%)
Nov 19, 2010 21.71 21.95 21.60 21.94 5,043,041 +0.12(+0.57%)
Nov 18, 2010 21.66 21.86 21.60 21.81 7,423,317 +0.45(+2.10%)
Nov 17, 2010 21.20 21.39 21.20 21.36 5,582,827 +0.16(+0.77%)
Nov 16, 2010 21.59 21.62 21.09 21.20 10,851,187 -0.48(-2.21%)
Nov 15, 2010 21.49 21.95 21.39 21.68 4,782,360 +0.20(+0.91%)
Nov 12, 2010 21.40 21.69 21.34 21.49 6,712,279 -0.07(-0.33%)
Nov 11, 2010 21.48 21.73 21.42 21.56 7,581,615 -0.09(-0.40%)
Nov 10, 2010 21.61 21.83 21.34 21.64 10,906,118 -0.02(-0.10%)
Nov 09, 2010 22.42 22.42 21.58 21.67 9,720,468 -0.59(-2.67%)
Nov 08, 2010 22.23 22.26 22.04 22.26 7,200,224 -0.11(-0.47%)
Nov 05, 2010 22.08 22.42 22.05 22.37 8,026,067 +0.20(+0.92%)
Nov 04, 2010 22.10 22.25 21.97 22.16 6,827,044 +0.36(+1.64%)
Nov 03, 2010 21.83 21.96 21.54 21.81 10,287,093 -0.03(-0.15%)
Nov 02, 2010 21.75 22.00 21.49 21.84 5,299,951 +0.19(+0.89%)
Nov 01, 2010 21.64 21.87 21.51 21.65 4,708,126 +0.12(+0.54%)
Oct 29, 2010 21.44 21.69 21.44 21.53 8,668,592 +0.05(+0.21%)
Oct 28, 2010 21.58 21.69 21.33 21.49 9,053,720 +0.07(+0.33%)
Oct 27, 2010 21.62 21.65 21.25 21.42 8,991,341 -0.52(-2.37%)
Oct 25, 2010 21.79 22.05 21.75 21.93 10,110,747 +0.29(+1.34%)
Oct 22, 2010 21.44 21.64 21.40 21.64 8,301,491 +0.14(+0.65%)
Oct 21, 2010 21.47 21.75 21.33 21.51 10,011,744 +0.12(+0.54%)
Oct 20, 2010 20.98 21.45 20.89 21.39 9,953,503 +0.52(+2.47%)
Oct 19, 2010 20.98 21.23 20.85 20.87 9,643,649 -0.52(-2.43%)
Oct 18, 2010 21.08 21.41 21.03 21.39 5,765,190 +0.21(+0.98%)
Oct 15, 2010 21.16 21.25 21.02 21.19 6,063,404 +0.07(+0.32%)
Oct 14, 2010 21.13 21.31 21.02 21.12 8,437,738 -0.09(-0.43%)
Oct 13, 2010 21.05 21.29 20.93 21.21 6,679,128 +0.31(+1.48%)
Oct 12, 2010 20.93 20.96 20.66 20.90 6,686,322 -0.07(-0.34%)
Oct 11, 2010 20.82 21.09 20.79 20.97 4,847,396 +0.15(+0.70%)
Oct 08, 2010 20.82 20.91 20.43 20.82 5,027,343 +0.35(+1.73%)
Oct 07, 2010 20.72 20.74 20.43 20.47 7,069,373 -0.21(-1.02%)
Oct 06, 2010 20.48 20.68 20.38 20.68 6,823,377 +0.26(+1.29%)
Oct 05, 2010 20.58 20.68 20.37 20.42 23,824 -0.05(-0.22%)
Oct 04, 2010 20.34 20.54 20.16 20.46 9,251,625 +0.08(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.