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 (%)
Jun 28, 2002 0.5603 0.5757 0.5541 0.5570 11,539,232 -0.00(-0.74%)
Jun 27, 2002 0.5092 0.5665 0.5092 0.5611 24,815,484 +0.07(+13.54%)
Jun 26, 2002 0.5113 0.5196 0.4863 0.4942 26,902,154 -0.05(-8.54%)
Jun 25, 2002 0.5474 0.5653 0.5403 0.5403 65,938,584 -0.04(-7.14%)
Jun 21, 2002 0.5944 0.6002 0.5757 0.5819 10,385,229 -0.01(-2.10%)
Jun 20, 2002 0.6156 0.6193 0.5923 0.5944 6,832,598 -0.02(-3.44%)
Jun 19, 2002 0.6235 0.6318 0.6114 0.6156 16,208,175 -0.01(-1.27%)
Jun 18, 2002 0.6189 0.6343 0.6035 0.6235 14,824,012 +0.00(+0.81%)
Jun 17, 2002 0.6185 0.6305 0.6172 0.6185 9,786,976 +0.00(+0.07%)
Jun 14, 2002 0.5882 0.6185 0.5882 0.6181 8,983,423 -0.00(-0.20%)
Jun 12, 2002 0.6318 0.6318 0.6069 0.6193 6,349,023 -0.01(-1.52%)
Jun 11, 2002 0.6301 0.6463 0.6256 0.6289 20,594,030 -0.00(-0.46%)
Jun 10, 2002 0.6401 0.6484 0.6318 0.6318 12,340,379 -0.01(-2.25%)
Jun 07, 2002 0.6355 0.6505 0.6339 0.6463 11,775,807 -0.01(-1.52%)
Jun 06, 2002 0.6650 0.6734 0.6547 0.6563 18,879,464 -0.04(-6.07%)
Jun 05, 2002 0.7058 0.7128 0.6912 0.6987 6,584,796 -0.03(-3.89%)
May 31, 2002 0.7216 0.7336 0.7170 0.7270 8,556,787 -0.04(-4.95%)
May 28, 2002 0.7777 0.7814 0.7627 0.7648 6,794,105 -0.01(-1.66%)
May 27, 2002 0.7794 0.7956 0.7773 0.7777 5,138,082 +0.00(+0.00%)
May 24, 2002 0.7794 0.7956 0.7773 0.7777 5,138,082 -0.00(-0.58%)
May 23, 2002 0.7831 0.7897 0.7752 0.7823 4,367,410 +0.00(+0.11%)
May 22, 2002 0.7648 0.7814 0.7606 0.7814 4,640,874 +0.00(+0.59%)
May 21, 2002 0.7852 0.7947 0.7640 0.7769 6,675,416 -0.01(-1.11%)
May 20, 2002 0.8022 0.8022 0.7798 0.7856 5,393,101 -0.02(-2.07%)
May 17, 2002 0.7981 0.8168 0.7981 0.8022 8,981,820 +0.01(+0.73%)
May 16, 2002 0.7810 0.8018 0.7810 0.7964 3,608,766 +0.01(+1.91%)
May 15, 2002 0.7706 0.7893 0.7606 0.7814 7,764,462 +0.01(+1.40%)
May 14, 2002 0.7731 0.7794 0.7706 0.7706 9,523,135 +0.00(+0.22%)
May 13, 2002 0.7690 0.7756 0.7681 0.7690 10,214,414 +0.00(+0.00%)
May 10, 2002 0.7794 0.7794 0.7669 0.7690 18,756,766 -0.00(-0.54%)
May 09, 2002 0.7744 0.7773 0.7685 0.7731 9,589,696 -0.01(-0.91%)
May 08, 2002 0.7606 0.7848 0.7606 0.7802 10,289,797 +0.03(+3.64%)
May 07, 2002 0.7814 0.7814 0.7528 0.7528 6,793,303 -0.01(-1.90%)
May 06, 2002 0.7690 0.7814 0.7669 0.7673 2,942,347 -0.01(-1.55%)
May 03, 2002 0.7515 0.7794 0.7432 0.7794 7,507,037 +0.03(+4.05%)
May 02, 2002 0.7577 0.7661 0.7482 0.7490 12,581,765 -0.01(-0.88%)
May 01, 2002 0.7710 0.7814 0.7494 0.7557 5,013,780 -0.02(-2.52%)
Apr 30, 2002 0.7823 0.7827 0.7719 0.7752 4,945,614 -0.00(-0.37%)
Apr 29, 2002 0.7906 0.7922 0.7744 0.7781 8,707,553 -0.02(-2.19%)
Apr 26, 2002 0.7922 0.7985 0.7897 0.7956 8,228,790 +0.00(+0.42%)
Apr 25, 2002 0.7864 0.7964 0.7831 0.7922 6,794,907 -0.00(-0.47%)
Apr 24, 2002 0.7835 0.7960 0.7814 0.7960 9,488,651 +0.02(+2.96%)
Apr 23, 2002 0.7864 0.7897 0.7690 0.7731 8,270,491 -0.02(-2.16%)
Apr 22, 2002 0.7918 0.7964 0.7823 0.7902 7,725,968 -0.01(-1.50%)
Apr 19, 2002 0.8064 0.8064 0.7951 0.8022 9,610,547 -0.01(-1.28%)
Apr 18, 2002 0.8001 0.8126 0.7818 0.8126 10,884,843 +0.02(+2.25%)
Apr 17, 2002 0.7877 0.7997 0.7835 0.7947 11,248,125 +0.01(+1.70%)
Apr 16, 2002 0.7773 0.7889 0.7731 0.7814 14,828,022 +0.02(+3.01%)
Apr 15, 2002 0.7482 0.7690 0.7482 0.7586 11,868,833 -0.01(-1.35%)
Apr 12, 2002 0.7889 0.7922 0.7677 0.7690 17,302,834 -0.02(-2.06%)
Apr 11, 2002 0.8147 0.8313 0.7794 0.7852 15,222,580 -0.02(-2.83%)
Apr 10, 2002 0.7989 0.8126 0.7956 0.8080 11,093,349 +0.01(+1.25%)
Apr 09, 2002 0.8093 0.8093 0.7939 0.7981 6,447,663 -0.01(-1.03%)
Apr 08, 2002 0.7981 0.8126 0.7981 0.8064 4,533,413 -0.02(-1.97%)
Apr 05, 2002 0.8168 0.8280 0.8143 0.8226 9,386,001 +0.01(+1.54%)
Apr 04, 2002 0.7877 0.8143 0.7877 0.8101 10,900,080 +0.02(+2.31%)
Apr 03, 2002 0.8064 0.8064 0.7910 0.7918 6,274,442 -0.01(-1.80%)
Apr 02, 2002 0.8064 0.8188 0.8001 0.8064 10,000,294 -0.01(-0.77%)
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.