Skip to main content

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

18.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 17.90 17.97 17.61 17.70 2,084,988 -0.22(-1.25%)
Dec 29, 2022 17.93 18.07 17.85 17.92 985,911 +0.09(+0.49%)
Dec 28, 2022 18.16 18.23 17.79 17.83 2,059,764 -0.29(-1.61%)
Dec 27, 2022 18.19 18.30 18.03 18.13 1,294,530 -0.10(-0.53%)
Dec 23, 2022 18.07 18.37 17.93 18.22 1,554,867 +0.28(+1.57%)
Dec 22, 2022 17.82 17.98 17.73 17.94 963,791 +0.04(+0.22%)
Dec 21, 2022 17.83 18.08 17.77 17.90 1,867,460 +0.19(+1.10%)
Dec 20, 2022 17.56 17.83 17.55 17.71 1,214,381 +0.08(+0.44%)
Dec 19, 2022 17.54 17.69 17.42 17.63 2,432,683 +0.20(+1.17%)
Dec 16, 2022 17.35 17.49 17.26 17.43 2,263,975 -0.04(-0.22%)
Dec 15, 2022 17.75 17.82 17.44 17.46 1,492,259 -0.38(-2.13%)
Dec 14, 2022 17.64 18.13 17.50 17.84 2,495,743 +0.11(+0.60%)
Dec 13, 2022 17.94 18.04 17.64 17.74 1,890,448 -0.07(-0.38%)
Dec 12, 2022 17.50 17.81 17.48 17.81 1,141,490 +0.10(+0.55%)
Dec 09, 2022 17.96 18.09 17.64 17.71 1,390,580 -0.29(-1.62%)
Dec 08, 2022 17.95 18.10 17.94 18.00 1,532,524 -0.03(-0.16%)
Dec 07, 2022 18.10 18.29 17.89 18.03 1,517,763 -0.06(-0.32%)
Dec 06, 2022 18.08 18.28 18.00 18.09 1,595,446 -0.03(-0.16%)
Dec 05, 2022 18.17 18.25 17.87 18.12 1,238,960 -0.26(-1.43%)
Dec 02, 2022 18.79 18.83 18.33 18.38 2,409,317 -0.62(-3.28%)
Dec 01, 2022 19.06 19.23 18.87 19.00 1,890,225 +0.08(+0.41%)
Nov 30, 2022 18.75 19.10 18.62 18.92 2,875,497 +0.18(+0.93%)
Nov 29, 2022 19.33 19.54 18.75 18.75 2,412,292 -0.59(-3.07%)
Nov 28, 2022 19.67 20.02 19.33 19.34 1,891,827 -0.59(-2.98%)
Nov 25, 2022 19.96 19.97 19.74 19.93 365,122 +0.06(+0.29%)
Nov 23, 2022 19.87 20.05 19.76 19.88 878,527 -0.04(-0.20%)
Nov 22, 2022 19.61 20.18 19.40 19.92 3,179,395 +0.23(+1.19%)
Nov 21, 2022 19.50 19.82 19.44 19.68 1,209,209 +0.27(+1.40%)
Nov 18, 2022 19.50 19.73 19.17 19.41 1,451,971 -0.01(-0.05%)
Nov 17, 2022 19.14 19.50 19.13 19.42 1,017,632 +0.11(+0.55%)
Nov 16, 2022 19.41 19.79 19.16 19.31 1,136,104 -0.14(-0.70%)
Nov 15, 2022 19.80 19.93 19.35 19.45 1,398,021 -0.24(-1.23%)
Nov 14, 2022 19.59 19.97 19.56 19.69 2,058,744 +0.15(+0.75%)
Nov 11, 2022 19.26 19.83 19.20 19.55 3,367,608 +0.10(+0.50%)
Nov 10, 2022 19.89 19.93 19.42 19.45 2,124,035 -0.18(-0.94%)
Nov 09, 2022 19.45 19.80 19.45 19.63 1,255,719 +0.13(+0.65%)
Nov 08, 2022 19.48 19.70 19.41 19.51 1,493,775 +0.03(+0.15%)
Nov 07, 2022 19.30 19.56 19.30 19.48 2,158,867 +0.10(+0.50%)
Nov 04, 2022 18.87 19.40 18.81 19.38 2,999,124 +0.69(+3.69%)
Nov 03, 2022 18.26 18.87 18.26 18.69 3,098,582 +0.21(+1.16%)
Nov 02, 2022 18.55 18.41 18.48 3,189,430 -0.05(-0.26%)
Nov 01, 2022 18.47 18.65 18.16 18.52 2,693,219 +0.23(+1.28%)
Oct 31, 2022 17.85 18.39 17.73 18.29 1,865,831 +0.29(+1.62%)
Oct 28, 2022 18.05 18.28 17.93 18.00 1,840,705 +0.11(+0.60%)
Oct 27, 2022 18.00 18.06 17.70 17.89 2,460,726 +0.02(+0.11%)
Oct 26, 2022 17.40 18.01 17.40 17.87 3,578,737 +0.46(+2.62%)
Oct 25, 2022 17.05 17.52 17.05 17.42 3,744,506 +0.30(+1.76%)
Oct 24, 2022 16.63 17.18 16.63 17.11 3,598,326 +0.53(+3.17%)
Oct 21, 2022 16.10 16.64 16.10 16.59 1,959,407 +0.43(+2.65%)
Oct 20, 2022 16.30 16.42 16.02 16.16 1,851,742 -0.18(-1.07%)
Oct 19, 2022 16.18 16.40 15.84 16.34 1,687,299 +0.44(+2.75%)
Oct 18, 2022 16.28 16.35 15.74 15.90 4,088,350 -0.28(-1.74%)
Oct 17, 2022 15.91 16.53 15.84 16.18 1,832,652 +0.48(+3.03%)
Oct 14, 2022 16.04 16.13 15.70 15.70 1,659,037 -0.35(-2.18%)
Oct 13, 2022 15.70 16.18 15.69 16.05 1,640,681 +0.20(+1.29%)
Oct 12, 2022 16.10 16.18 15.85 15.85 2,294,813 -0.37(-2.28%)
Oct 11, 2022 15.97 16.41 15.94 16.22 2,611,971 +0.20(+1.27%)
Oct 10, 2022 15.78 16.18 15.78 16.02 1,464,642 +0.17(+1.04%)
Oct 07, 2022 15.91 16.05 15.77 15.85 1,762,626 -0.03(-0.18%)
Oct 06, 2022 16.07 16.20 15.87 15.88 1,586,761 -0.18(-1.09%)
Oct 05, 2022 16.38 16.40 15.89 16.05 2,302,749 -0.51(-3.05%)
Oct 04, 2022 16.60 16.66 16.38 16.56 1,408,384 +0.16(+0.95%)
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.