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

19.46 +0.18 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 20.13 20.26 19.88 20.21 5,389,728 +0.31(+1.55%)
Aug 30, 2012 19.76 19.95 19.65 19.91 4,640,485 -0.12(-0.59%)
Aug 29, 2012 20.22 20.29 19.99 20.03 4,409,600 -0.06(-0.28%)
Aug 27, 2012 20.12 20.26 20.03 20.08 2,733,871 -0.06(-0.27%)
Aug 24, 2012 19.67 20.29 19.54 20.14 5,465,349 +0.34(+1.72%)
Aug 23, 2012 20.04 20.11 19.58 19.80 7,408,595 -0.21(-1.03%)
Aug 22, 2012 20.31 20.32 19.80 20.00 9,229,708 -0.32(-1.56%)
Aug 21, 2012 20.68 20.85 20.21 20.32 4,796,708 -0.33(-1.61%)
Aug 20, 2012 20.59 20.72 20.52 20.65 4,577,766 -0.07(-0.34%)
Aug 17, 2012 20.67 20.78 20.55 20.72 4,505,840 -0.06(-0.30%)
Aug 16, 2012 20.83 20.87 20.59 20.78 4,360,896 -0.06(-0.27%)
Aug 15, 2012 20.40 20.89 20.31 20.84 3,691,691 +0.39(+1.93%)
Aug 14, 2012 20.37 20.55 20.21 20.44 5,295,334 +0.22(+1.09%)
Aug 13, 2012 20.70 20.72 20.18 20.22 4,051,985 -0.44(-2.14%)
Aug 10, 2012 20.54 20.69 20.36 20.67 5,706,572 +0.07(+0.35%)
Aug 09, 2012 20.77 20.87 20.56 20.59 6,236,874 -0.14(-0.69%)
Aug 08, 2012 20.70 20.82 20.64 20.74 4,728,460 +0.01(+0.04%)
Aug 07, 2012 20.82 21.04 20.70 20.73 5,712,623 -0.05(-0.23%)
Aug 06, 2012 20.99 21.12 20.77 20.78 5,208,088 -0.19(-0.90%)
Aug 03, 2012 21.29 21.32 20.92 20.97 4,290,321 +0.16(+0.76%)
Aug 02, 2012 20.66 20.86 20.61 20.81 4,952,655 +0.02(+0.11%)
Aug 01, 2012 21.30 21.35 20.74 20.78 5,614,917 -0.30(-1.42%)
Jul 31, 2012 21.27 21.34 21.02 21.08 8,819,792 -0.15(-0.71%)
Jul 30, 2012 21.30 21.40 21.04 21.23 6,297,580 -0.14(-0.67%)
Jul 27, 2012 21.30 21.55 20.84 21.38 9,732,616 +0.19(+0.89%)
Jul 26, 2012 21.04 21.27 20.41 21.19 4,954,250 +0.70(+3.39%)
Jul 25, 2012 20.78 20.92 20.41 20.49 6,127,938 -0.12(-0.57%)
Jul 24, 2012 21.15 21.17 20.42 20.61 5,812,438 -0.43(-2.03%)
Jul 23, 2012 20.74 21.10 20.60 21.04 5,242,089 -0.13(-0.63%)
Jul 20, 2012 21.42 21.49 20.99 21.17 4,597,610 -0.11(-0.52%)
Jul 19, 2012 21.01 21.35 20.60 21.28 6,535,830 -0.24(-1.14%)
Jul 18, 2012 21.59 21.80 21.38 21.53 6,065,055 -0.21(-0.95%)
Jul 17, 2012 21.34 21.78 21.15 21.73 9,515,909 +0.59(+2.80%)
Jul 16, 2012 20.75 21.19 20.68 21.14 5,930,122 +0.30(+1.43%)
Jul 13, 2012 20.60 20.93 20.42 20.84 5,091,824 +0.45(+2.20%)
Jul 12, 2012 20.35 20.53 20.25 20.39 7,530,244 -0.24(-1.18%)
Jul 11, 2012 20.43 20.66 20.28 20.64 6,375,061 +0.35(+1.70%)
Jul 10, 2012 20.57 20.77 20.21 20.29 7,176,517 -0.25(-1.22%)
Jul 09, 2012 20.13 20.60 20.13 20.54 5,032,704 +0.42(+2.07%)
Jul 06, 2012 20.09 20.17 19.83 20.13 4,403,391 -0.11(-0.54%)
Jul 05, 2012 20.46 20.59 20.01 20.24 6,371,048 -0.43(-2.09%)
Jul 03, 2012 20.61 20.70 20.40 20.67 3,976,606 +0.11(+0.53%)
Jul 02, 2012 20.48 20.58 20.26 20.56 5,911,213 +0.09(+0.42%)
Jun 29, 2012 20.32 20.49 20.17 20.47 9,179,159 +0.61(+3.09%)
Jun 28, 2012 19.74 19.99 19.64 19.86 6,583,875 -0.05(-0.28%)
Jun 27, 2012 19.72 20.13 19.57 19.91 10,816,199 +0.27(+1.40%)
Jun 26, 2012 19.62 19.75 19.48 19.64 10,020,177 +0.16(+0.81%)
Jun 25, 2012 19.69 19.69 19.43 19.48 6,200,416 -0.27(-1.39%)
Jun 22, 2012 19.87 19.89 19.62 19.76 12,259,219 +0.13(+0.64%)
Jun 21, 2012 19.89 20.08 19.61 19.63 6,759,660 -0.37(-1.85%)
Jun 20, 2012 19.94 20.23 19.81 20.00 7,570,960 -0.01(-0.04%)
Jun 19, 2012 19.50 20.09 19.47 20.01 11,005,856 +0.58(+2.99%)
Jun 18, 2012 18.89 19.50 18.74 19.43 8,750,782 +0.49(+2.57%)
Jun 15, 2012 18.93 18.99 18.73 18.94 10,267,458 +0.02(+0.08%)
Jun 14, 2012 18.79 18.96 18.68 18.92 9,376,719 -0.01(-0.04%)
Jun 13, 2012 18.95 19.05 18.75 18.93 12,660,769 -0.10(-0.54%)
Jun 12, 2012 18.46 19.04 18.46 19.03 10,943,473 +0.59(+3.22%)
Jun 11, 2012 18.65 18.85 18.42 18.44 6,286,480 -0.14(-0.74%)
Jun 08, 2012 18.33 18.60 18.00 18.58 5,054,621 +0.12(+0.64%)
Jun 07, 2012 18.41 18.82 18.40 18.46 6,465,443 +0.05(+0.30%)
Jun 06, 2012 18.32 18.51 18.20 18.41 9,739,266 +0.31(+1.69%)
Jun 05, 2012 18.22 18.22 17.94 18.10 9,567,816 -0.13(-0.73%)
Jun 04, 2012 17.93 18.33 17.87 18.23 9,132,656 +0.38(+2.16%)
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.