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 (%)
Feb 28, 2005 2.465 2.465 2.411 2.440 8,308,183 -0.01(-0.34%)
Feb 25, 2005 2.417 2.469 2.411 2.448 12,669,177 +0.05(+1.99%)
Feb 24, 2005 2.332 2.403 2.330 2.400 15,471,184 +0.07(+2.83%)
Feb 23, 2005 2.328 2.335 2.315 2.334 10,966,641 +0.00(+0.20%)
Feb 22, 2005 2.324 2.338 2.311 2.330 10,916,921 +0.01(+0.30%)
Feb 18, 2005 2.355 2.355 2.320 2.323 17,470,442 -0.03(-1.36%)
Feb 17, 2005 2.367 2.369 2.352 2.355 18,866,632 -0.01(-0.51%)
Feb 16, 2005 2.370 2.370 2.341 2.367 13,898,564 -0.00(-0.14%)
Feb 15, 2005 2.324 2.379 2.323 2.370 14,720,561 +0.05(+2.06%)
Feb 14, 2005 2.321 2.343 2.314 2.322 10,058,034 -0.01(-0.41%)
Feb 11, 2005 2.335 2.365 2.318 2.332 9,071,638 -0.00(-0.12%)
Feb 10, 2005 2.368 2.373 2.321 2.335 16,484,847 -0.03(-1.44%)
Feb 09, 2005 2.313 2.370 2.304 2.369 18,702,234 +0.06(+2.41%)
Feb 08, 2005 2.351 2.351 2.309 2.313 9,890,427 -0.03(-1.28%)
Feb 07, 2005 2.355 2.355 2.306 2.343 15,362,921 +0.01(+0.37%)
Feb 04, 2005 2.313 2.450 2.313 2.334 30,101,124 +0.03(+1.28%)
Feb 03, 2005 2.280 2.311 2.271 2.305 14,335,626 +0.02(+1.09%)
Feb 02, 2005 2.261 2.289 2.261 2.280 19,900,344 +0.02(+0.81%)
Feb 01, 2005 2.203 2.272 2.203 2.262 15,298,765 +0.06(+2.54%)
Jan 31, 2005 2.201 2.220 2.178 2.205 9,851,131 +0.02(+1.01%)
Jan 28, 2005 2.084 2.191 2.084 2.183 25,060,078 +0.06(+2.82%)
Jan 27, 2005 2.147 2.147 2.112 2.124 15,482,412 -0.02(-1.14%)
Jan 26, 2005 2.097 2.158 2.097 2.148 15,159,226 +0.06(+2.80%)
Jan 25, 2005 2.050 2.093 2.048 2.090 9,908,872 +0.04(+1.91%)
Jan 24, 2005 2.055 2.085 2.038 2.050 9,547,995 -0.01(-0.30%)
Jan 21, 2005 2.072 2.090 2.039 2.057 13,730,957 -0.01(-0.48%)
Jan 20, 2005 2.149 2.150 2.065 2.067 19,381,484 -0.10(-4.68%)
Jan 19, 2005 2.149 2.193 2.149 2.168 15,485,619 +0.02(+0.89%)
Jan 18, 2005 2.101 2.149 2.063 2.149 17,035,786 +0.05(+2.21%)
Jan 14, 2005 2.053 2.105 2.045 2.102 11,286,619 +0.06(+2.80%)
Jan 13, 2005 2.030 2.072 2.014 2.045 15,083,843 +0.03(+1.57%)
Jan 12, 2005 1.995 2.015 1.982 2.013 20,551,526 +0.02(+1.15%)
Jan 11, 2005 2.037 2.042 1.985 1.991 20,142,532 -0.04(-2.07%)
Jan 10, 2005 2.057 2.080 2.030 2.033 12,114,229 -0.02(-1.09%)
Jan 07, 2005 2.101 2.101 2.048 2.055 11,888,080 -0.03(-1.51%)
Jan 06, 2005 2.082 2.093 2.018 2.087 22,715,984 +0.01(+0.52%)
Jan 05, 2005 2.103 2.110 2.051 2.076 19,504,182 -0.05(-2.21%)
Jan 04, 2005 2.221 2.223 2.106 2.123 17,815,278 -0.10(-4.45%)
Jan 03, 2005 2.255 2.261 2.211 2.222 16,540,983 +0.05(+2.10%)
Dec 31, 2004 2.171 2.182 2.163 2.176 3,653,676 -0.00(-0.21%)
Dec 30, 2004 2.166 2.182 2.157 2.181 2,957,585 +0.01(+0.38%)
Dec 29, 2004 2.150 2.174 2.138 2.172 5,868,657 +0.02(+0.79%)
Dec 28, 2004 2.151 2.162 2.144 2.155 2,433,110 -0.00(-0.10%)
Dec 27, 2004 2.137 2.161 2.122 2.157 3,715,426 +0.02(+0.74%)
Dec 23, 2004 2.145 2.150 2.128 2.141 6,494,176 +0.00(+0.08%)
Dec 22, 2004 2.144 2.171 2.140 2.140 7,956,128 +0.00(+0.06%)
Dec 21, 2004 2.107 2.144 2.104 2.139 6,800,520 +0.03(+1.52%)
Dec 20, 2004 2.114 2.117 2.092 2.107 10,937,771 -0.01(-0.35%)
Dec 17, 2004 2.082 2.117 2.072 2.114 8,608,112 +0.03(+1.64%)
Dec 16, 2004 2.085 2.126 2.055 2.080 9,159,050 -0.01(-0.58%)
Dec 15, 2004 2.105 2.128 2.079 2.092 15,197,720 +0.01(+0.64%)
Dec 14, 2004 2.007 2.087 2.007 2.079 21,549,150 +0.08(+3.93%)
Dec 13, 2004 1.989 2.018 1.989 2.000 6,640,933 +0.02(+1.14%)
Dec 10, 2004 1.945 1.979 1.941 1.978 9,175,089 +0.03(+1.43%)
Dec 09, 2004 1.973 1.973 1.941 1.950 13,192,048 -0.02(-1.22%)
Dec 08, 2004 1.998 1.998 1.943 1.974 12,137,486 -0.03(-1.49%)
Dec 07, 2004 2.068 2.068 1.992 2.004 16,437,532 -0.01(-0.66%)
Dec 06, 2004 1.969 2.022 1.965 2.017 12,360,427 +0.05(+2.47%)
Dec 03, 2004 1.958 1.975 1.943 1.969 11,416,534 +0.04(+1.92%)
Dec 02, 2004 1.966 1.971 1.907 1.932 11,324,310 -0.03(-1.67%)
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.