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

16.34 +0.01 (+0.06%)
Streaming Delayed Price Updated: 10:35 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 51.91 51.91 50.90 51.38 0 -0.38(-0.73%)
Aug 28, 2008 51.40 52.42 51.24 51.76 2,665,719 +0.31(+0.60%)
Aug 27, 2008 50.04 51.70 50.01 51.45 4,306,393 +1.34(+2.67%)
Aug 26, 2008 50.62 51.13 49.80 50.11 3,479,662 -0.91(-1.78%)
Aug 25, 2008 51.82 52.17 50.88 51.02 3,256,782 -1.17(-2.24%)
Aug 22, 2008 51.25 52.81 51.22 52.19 5,349,577 +0.96(+1.87%)
Aug 21, 2008 50.79 51.67 50.79 51.23 3,924,499 -0.03(-0.06%)
Aug 20, 2008 50.69 51.33 50.59 51.26 3,288,322 +0.77(+1.53%)
Aug 19, 2008 49.23 51.10 49.00 50.49 5,345,636 +0.58(+1.16%)
Aug 18, 2008 51.07 51.50 49.56 49.91 4,235,672 -1.19(-2.33%)
Aug 15, 2008 51.31 51.54 50.23 51.10 0 +0.06(+0.12%)
Aug 14, 2008 48.76 51.33 48.76 51.04 7,167,690 +1.76(+3.57%)
Aug 13, 2008 47.64 49.43 47.52 49.28 6,064,246 +1.11(+2.30%)
Aug 12, 2008 48.59 49.28 47.97 48.17 5,689,789 -0.73(-1.49%)
Aug 11, 2008 50.00 50.46 48.55 48.90 6,885,069 -1.35(-2.69%)
Aug 08, 2008 51.14 51.14 49.52 50.25 5,280,059 -0.02(-0.04%)
Aug 07, 2008 51.25 51.36 50.05 50.27 7,943,033 -1.36(-2.63%)
Aug 06, 2008 50.56 51.71 50.50 51.63 6,008,770 +0.55(+1.08%)
Aug 05, 2008 49.53 51.15 49.53 51.08 7,374,633 +1.67(+3.38%)
Aug 04, 2008 50.07 50.19 49.01 49.41 6,099,388 -0.51(-1.02%)
Aug 01, 2008 50.53 51.28 49.49 49.92 7,960,319 -0.57(-1.13%)
Jul 31, 2008 49.82 51.09 49.65 50.49 7,952,060 -0.10(-0.20%)
Jul 30, 2008 50.57 50.99 50.15 50.59 10,226,774 +0.98(+1.98%)
Jul 29, 2008 49.61 50.00 47.57 49.61 9,914,672 +2.07(+4.35%)
Jul 28, 2008 48.29 48.39 47.53 47.54 5,108,490 -0.33(-0.69%)
Jul 25, 2008 47.28 48.26 47.08 47.87 9,414,191 +0.71(+1.51%)
Jul 24, 2008 48.78 49.23 47.10 47.16 12,211,278 -1.66(-3.40%)
Jul 23, 2008 49.18 49.78 48.50 48.82 13,201,455 -0.68(-1.37%)
Jul 22, 2008 49.85 50.28 47.20 49.50 30,511,952 -2.53(-4.86%)
Jul 21, 2008 53.10 54.46 51.95 52.03 10,576,371 -1.07(-2.02%)
Jul 18, 2008 53.43 54.05 52.70 53.10 6,925,137 -0.13(-0.24%)
Jul 17, 2008 51.93 53.49 51.93 53.23 8,766,847 +1.20(+2.31%)
Jul 16, 2008 50.70 52.35 50.70 52.03 7,328,930 +1.33(+2.62%)
Jul 15, 2008 49.31 52.00 48.83 50.70 7,861,925 +0.54(+1.08%)
Jul 14, 2008 51.34 51.34 49.95 50.16 4,861,387 -0.04(-0.08%)
Jul 11, 2008 49.52 50.81 49.20 50.20 6,204,146 -0.43(-0.85%)
Jul 10, 2008 49.90 50.75 48.36 50.63 12,043,173 +0.74(+1.48%)
Jul 09, 2008 51.56 52.10 49.75 49.89 11,049,791 -1.91(-3.69%)
Jul 08, 2008 50.71 51.99 50.59 51.80 7,375,793 +0.69(+1.35%)
Jul 07, 2008 51.46 52.35 50.25 51.11 7,208,258 -0.51(-0.99%)
Jul 04, 2008 51.60 52.15 51.20 51.62 4,487,362 +0.00(+0.00%)
Jul 03, 2008 51.60 52.15 51.20 51.62 4,487,362 +0.32(+0.62%)
Jul 02, 2008 52.05 53.11 51.23 51.30 6,615,372 -0.98(-1.87%)
Jul 01, 2008 51.75 52.36 51.02 52.28 10,476,945 -0.47(-0.89%)
Jun 30, 2008 51.45 53.71 51.45 52.75 5,457,684 +0.12(+0.23%)
Jun 27, 2008 52.50 53.65 52.23 52.63 5,849,040 -0.11(-0.21%)
Jun 26, 2008 52.81 53.20 52.15 52.74 5,198,334 -1.04(-1.93%)
Jun 25, 2008 51.93 54.50 51.93 53.78 6,608,315 +1.53(+2.93%)
Jun 24, 2008 52.13 52.85 51.96 52.25 4,722,215 -0.52(-0.99%)
Jun 23, 2008 52.45 53.04 52.33 52.77 4,635,774 +0.03(+0.06%)
Jun 20, 2008 53.13 53.83 52.46 52.74 6,860,304 -0.44(-0.83%)
Jun 19, 2008 53.36 54.23 53.16 53.18 7,680,938 -0.90(-1.66%)
Jun 18, 2008 54.56 54.81 53.34 54.08 10,054,495 -0.92(-1.67%)
Jun 17, 2008 55.42 55.95 54.90 55.00 12,366,093 -1.23(-2.19%)
Jun 16, 2008 56.35 57.32 56.20 56.23 5,597,403 -0.36(-0.64%)
Jun 13, 2008 57.33 57.44 56.10 56.59 6,726,417 -0.23(-0.40%)
Jun 12, 2008 55.50 57.43 55.50 56.82 9,253,010 +1.78(+3.23%)
Jun 11, 2008 56.00 57.04 54.84 55.04 7,962,287 -0.25(-0.45%)
Jun 10, 2008 54.95 55.48 54.66 55.29 8,136,032 -0.47(-0.84%)
Jun 09, 2008 55.30 56.09 54.82 55.76 5,831,631 +0.62(+1.12%)
Jun 06, 2008 56.82 56.90 54.63 55.14 10,637,771 -2.22(-3.87%)
Jun 05, 2008 57.24 57.50 56.75 57.36 5,067,455 +0.38(+0.67%)
Jun 04, 2008 56.65 57.54 56.65 56.98 6,309,609 -0.32(-0.56%)
Jun 03, 2008 58.23 58.88 56.96 57.30 6,891,141 -1.17(-2.00%)
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.