Skip to main content

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

16.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 0.6846 0.6907 0.6805 0.6813 9,156,505 -0.00(-0.71%)
Apr 29, 2003 0.6907 0.7016 0.6850 0.6862 11,687,672 +0.00(+0.42%)
Apr 28, 2003 0.6683 0.6842 0.6683 0.6833 7,614,832 +0.01(+1.33%)
Apr 25, 2003 0.6712 0.6785 0.6687 0.6744 6,999,475 +0.00(+0.61%)
Apr 24, 2003 0.6557 0.6825 0.6557 0.6703 25,925,382 +0.02(+3.77%)
Apr 23, 2003 0.6338 0.6500 0.6338 0.6460 12,609,886 +0.01(+1.15%)
Apr 22, 2003 0.6257 0.6419 0.6183 0.6387 11,982,222 +0.01(+1.68%)
Apr 21, 2003 0.6122 0.6285 0.6122 0.6281 5,484,878 +0.02(+3.00%)
Apr 17, 2003 0.6131 0.6179 0.6090 0.6098 3,882,489 -0.00(-0.53%)
Apr 16, 2003 0.6196 0.6257 0.6102 0.6131 12,998,791 -0.00(-0.46%)
Apr 15, 2003 0.6033 0.6216 0.6033 0.6159 8,337,671 +0.01(+1.40%)
Apr 14, 2003 0.6106 0.6110 0.6037 0.6074 5,022,130 +0.01(+1.01%)
Apr 11, 2003 0.5956 0.6070 0.5936 0.6013 7,285,821 +0.01(+1.23%)
Apr 10, 2003 0.5960 0.5988 0.5875 0.5940 10,096,770 -0.01(-0.88%)
Apr 09, 2003 0.6033 0.6094 0.5956 0.5992 9,214,759 -0.00(-0.67%)
Apr 08, 2003 0.5972 0.6094 0.5887 0.6033 8,811,085 +0.01(+1.02%)
Apr 07, 2003 0.5932 0.6094 0.5932 0.5972 19,277,070 +0.01(+1.80%)
Apr 04, 2003 0.5789 0.5919 0.5777 0.5867 18,981,698 +0.02(+2.63%)
Apr 03, 2003 0.5688 0.5846 0.5659 0.5716 17,326,800 +0.01(+1.96%)
Apr 02, 2003 0.5627 0.5728 0.5602 0.5607 6,683,592 +0.01(+1.40%)
Apr 01, 2003 0.5444 0.5533 0.5440 0.5529 5,964,035 +0.01(+1.80%)
Mar 31, 2003 0.5428 0.5505 0.5351 0.5432 4,036,739 -0.00(-0.67%)
Mar 28, 2003 0.5562 0.5602 0.5468 0.5468 5,250,222 -0.01(-2.11%)
Mar 27, 2003 0.5582 0.5607 0.5505 0.5586 3,140,779 -0.00(-0.07%)
Mar 26, 2003 0.5525 0.5619 0.5464 0.5590 6,152,745 +0.00(+0.73%)
Mar 25, 2003 0.5444 0.5566 0.5424 0.5550 7,529,502 +0.01(+1.18%)
Mar 24, 2003 0.5578 0.5627 0.5481 0.5485 21,777,058 -0.02(-3.85%)
Mar 21, 2003 0.5663 0.5777 0.5647 0.5704 9,026,870 +0.01(+1.45%)
Mar 20, 2003 0.5647 0.5651 0.5586 0.5623 13,362,262 -0.01(-1.14%)
Mar 19, 2003 0.5655 0.5720 0.5619 0.5688 12,765,776 +0.00(+0.43%)
Mar 18, 2003 0.5720 0.5765 0.5639 0.5663 10,035,234 -0.01(-0.92%)
Mar 17, 2003 0.5586 0.5737 0.5489 0.5716 13,081,659 +0.01(+1.15%)
Mar 14, 2003 0.5631 0.5667 0.5566 0.5651 6,880,506 +0.01(+1.09%)
Mar 13, 2003 0.5562 0.5647 0.5525 0.5590 17,429,358 +0.00(+0.58%)
Mar 12, 2003 0.5546 0.5586 0.5525 0.5558 10,004,877 -0.00(-0.51%)
Mar 11, 2003 0.5578 0.5651 0.5546 0.5586 6,557,239 +0.00(+0.07%)
Mar 10, 2003 0.5607 0.5619 0.5537 0.5582 7,998,814 -0.01(-1.29%)
Mar 07, 2003 0.5444 0.5684 0.5444 0.5655 7,661,599 +0.01(+2.20%)
Mar 06, 2003 0.5420 0.5582 0.5420 0.5533 7,836,360 +0.01(+2.33%)
Mar 05, 2003 0.5501 0.5537 0.5407 0.5407 5,215,762 -0.01(-2.13%)
Mar 04, 2003 0.5590 0.5590 0.5489 0.5525 6,956,811 -0.01(-1.09%)
Mar 03, 2003 0.5611 0.5696 0.5550 0.5586 9,184,401 -0.00(-0.36%)
Feb 28, 2003 0.5448 0.5623 0.5448 0.5607 7,871,641 +0.02(+2.76%)
Feb 27, 2003 0.5395 0.5485 0.5355 0.5456 4,085,967 +0.01(+1.13%)
Feb 26, 2003 0.5412 0.5464 0.5363 0.5395 2,305,535 -0.00(-0.60%)
Feb 25, 2003 0.5485 0.5485 0.5334 0.5428 4,382,979 -0.01(-1.26%)
Feb 24, 2003 0.5542 0.5542 0.5472 0.5497 4,889,213 -0.01(-1.10%)
Feb 21, 2003 0.5485 0.5562 0.5403 0.5558 5,854,092 +0.01(+1.48%)
Feb 20, 2003 0.5485 0.5489 0.5416 0.5476 6,820,612 -0.00(-0.22%)
Feb 19, 2003 0.5420 0.5489 0.5355 0.5489 5,950,087 +0.01(+1.58%)
Feb 18, 2003 0.5265 0.5476 0.5241 0.5403 8,303,211 +0.02(+3.42%)
Feb 14, 2003 0.5204 0.5241 0.5119 0.5225 8,375,412 +0.00(+0.16%)
Feb 13, 2003 0.5119 0.5225 0.5082 0.5216 7,676,367 +0.01(+2.72%)
Feb 12, 2003 0.5290 0.5342 0.5078 0.5078 20,534,038 -0.03(-5.94%)
Feb 11, 2003 0.5525 0.5602 0.5395 0.5399 7,792,875 -0.02(-3.35%)
Feb 10, 2003 0.5562 0.5598 0.5497 0.5586 4,387,902 +0.00(+0.15%)
Feb 07, 2003 0.5712 0.5724 0.5464 0.5578 5,499,646 -0.01(-1.86%)
Feb 06, 2003 0.5627 0.5700 0.5607 0.5684 5,207,557 -0.00(-0.14%)
Feb 05, 2003 0.5737 0.5769 0.5663 0.5692 3,342,616 -0.00(-0.78%)
Feb 04, 2003 0.5737 0.5737 0.5651 0.5737 4,433,028 -0.01(-1.26%)
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.