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, 2012 17.58 17.93 17.51 17.89 7,521,550 +0.16(+0.92%)
Dec 28, 2012 17.57 17.80 17.52 17.73 6,157,629 +0.06(+0.35%)
Dec 27, 2012 17.68 17.71 17.53 17.67 9,618,305 +0.06(+0.35%)
Dec 26, 2012 17.67 17.76 17.56 17.60 4,279,091 -0.02(-0.13%)
Dec 24, 2012 17.74 17.90 17.57 17.63 2,598,355 -0.27(-1.51%)
Dec 21, 2012 17.69 17.96 17.65 17.90 10,363,618 -0.03(-0.17%)
Dec 20, 2012 18.17 18.29 17.84 17.93 11,655,014 -0.14(-0.77%)
Dec 19, 2012 18.14 18.35 17.98 18.07 9,800,404 -0.20(-1.10%)
Dec 18, 2012 18.26 18.33 18.17 18.27 10,794,760 +0.02(+0.13%)
Dec 17, 2012 18.35 18.35 18.20 18.25 10,656,013 -0.11(-0.59%)
Dec 14, 2012 18.36 18.50 18.32 18.35 11,396,883 -0.10(-0.54%)
Dec 13, 2012 18.36 18.55 18.33 18.45 10,393,074 +0.02(+0.08%)
Dec 12, 2012 18.42 18.66 18.28 18.44 6,128,248 +0.11(+0.59%)
Dec 11, 2012 18.13 18.47 18.04 18.33 8,315,706 +0.17(+0.94%)
Dec 10, 2012 17.76 18.23 17.82 18.16 13,376,065 +0.40(+2.24%)
Dec 07, 2012 17.87 17.95 17.72 17.76 11,675,283 -0.01(-0.07%)
Dec 06, 2012 17.50 17.97 17.48 17.77 14,163,230 +0.09(+0.48%)
Dec 05, 2012 18.00 18.08 17.65 17.69 14,336,369 -0.32(-1.78%)
Dec 04, 2012 18.02 18.14 17.96 18.01 8,563,969 -0.23(-1.25%)
Nov 30, 2012 18.22 18.35 18.10 18.24 12,865,449 -0.16(-0.88%)
Nov 29, 2012 18.34 18.45 18.18 18.40 11,159,849 +0.14(+0.76%)
Nov 28, 2012 18.18 18.27 17.88 18.26 9,158,048 +0.04(+0.21%)
Nov 27, 2012 18.24 18.49 18.21 18.22 9,813,939 -0.18(-0.97%)
Nov 26, 2012 18.66 18.66 18.36 18.40 10,097,605 -0.27(-1.45%)
Nov 23, 2012 18.52 18.76 18.43 18.67 7,368,701 +0.38(+2.07%)
Nov 21, 2012 17.97 18.32 17.95 18.29 15,804,328 +0.14(+0.77%)
Nov 20, 2012 17.95 18.21 17.90 18.15 18,495,522 +0.17(+0.95%)
Nov 19, 2012 18.04 18.26 17.83 17.98 8,514,267 -0.02(-0.09%)
Nov 16, 2012 17.88 18.08 17.81 18.00 11,473,300 +0.08(+0.43%)
Nov 15, 2012 17.90 18.09 17.79 17.92 8,749,110 -0.02(-0.09%)
Nov 14, 2012 18.20 19.34 17.92 17.94 7,593,159 -0.22(-1.23%)
Nov 13, 2012 18.08 18.28 18.00 18.16 12,878,248 -0.01(-0.04%)
Nov 12, 2012 18.31 18.41 18.14 18.17 7,164,946 -0.12(-0.63%)
Nov 09, 2012 18.38 18.47 17.55 18.28 12,962,374 -0.15(-0.83%)
Nov 08, 2012 18.18 18.95 18.18 18.44 14,840,808 -0.34(-1.80%)
Nov 07, 2012 19.37 19.40 18.77 18.77 14,705,302 -0.67(-3.44%)
Nov 06, 2012 19.59 19.67 19.40 19.44 9,182,459 -0.05(-0.28%)
Nov 05, 2012 19.98 19.99 19.46 19.50 5,624,659 -0.64(-3.17%)
Nov 02, 2012 19.74 20.43 19.61 20.13 14,468,509 +0.60(+3.07%)
Nov 01, 2012 19.54 19.69 19.46 19.53 16,536,946 +0.11(+0.55%)
Oct 31, 2012 19.62 19.78 19.34 19.43 12,549,481 -0.25(-1.25%)
Oct 26, 2012 19.56 19.67 19.67 19.67 7,595,161 +0.10(+0.51%)
Oct 25, 2012 20.12 20.16 19.53 19.57 10,520,859 -0.44(-2.19%)
Oct 24, 2012 19.80 20.08 19.80 20.01 8,868,147 +0.08(+0.39%)
Oct 23, 2012 19.84 20.03 19.74 19.93 10,726,392 -0.25(-1.26%)
Oct 19, 2012 20.34 20.40 20.10 20.19 7,757,909 -0.20(-0.98%)
Oct 18, 2012 20.12 20.39 19.94 20.39 9,197,410 +0.27(+1.34%)
Oct 17, 2012 20.19 20.27 20.10 20.12 4,888,765 -0.02(-0.08%)
Oct 16, 2012 20.27 20.28 20.03 20.13 7,245,959 +0.03(+0.15%)
Oct 15, 2012 19.82 20.15 19.79 20.10 5,277,967 +0.27(+1.36%)
Oct 12, 2012 19.83 20.03 19.73 19.83 5,083,350 +0.02(+0.12%)
Oct 11, 2012 19.99 19.99 19.80 19.81 3,184,731 +0.01(+0.04%)
Oct 10, 2012 19.93 20.11 19.75 19.80 5,983,981 -0.04(-0.19%)
Oct 09, 2012 19.97 20.20 19.76 19.84 9,221,805 -0.24(-1.19%)
Oct 08, 2012 20.07 20.25 19.97 20.08 9,632,187 -0.16(-0.80%)
Oct 05, 2012 20.06 20.35 20.05 20.24 8,496,275 +0.32(+1.62%)
Oct 04, 2012 19.62 19.93 19.57 19.92 5,652,070 +0.35(+1.81%)
Oct 03, 2012 19.68 19.71 19.48 19.57 3,555,467 -0.13(-0.66%)
Oct 02, 2012 19.70 19.87 19.66 19.70 4,980,143 +0.00(+0.00%)
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.