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

19.69 +0.23 (+1.18%)
Streaming Delayed Price Updated: 10:55 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 47.59 48.43 47.08 47.65 7,127,580 -0.20(-0.42%)
Jun 28, 2007 47.53 48.47 47.53 47.85 7,460,584 +0.44(+0.93%)
Jun 27, 2007 46.12 47.46 45.83 47.41 8,968,991 +1.09(+2.36%)
Jun 26, 2007 47.88 47.99 46.28 46.32 8,796,822 -1.03(-2.18%)
Jun 25, 2007 48.62 48.90 47.20 47.35 7,085,482 -1.22(-2.50%)
Jun 22, 2007 48.99 49.46 48.34 48.56 6,289,917 -0.43(-0.88%)
Jun 21, 2007 48.21 48.99 47.33 48.99 6,950,457 +0.64(+1.32%)
Jun 20, 2007 49.92 49.96 48.20 48.36 8,312,818 -1.24(-2.50%)
Jun 19, 2007 49.24 49.69 48.67 49.59 5,574,285 +0.29(+0.59%)
Jun 18, 2007 49.16 49.77 49.09 49.30 4,855,404 +0.12(+0.23%)
Jun 15, 2007 48.42 49.66 48.42 49.19 6,233,509 +1.26(+2.63%)
Jun 14, 2007 47.47 48.19 47.39 47.93 5,624,845 +0.68(+1.43%)
Jun 13, 2007 46.80 47.29 46.43 47.25 6,356,203 +0.84(+1.81%)
Jun 12, 2007 46.55 47.35 46.29 46.41 5,443,922 -0.71(-1.50%)
Jun 11, 2007 46.55 47.56 46.34 47.12 4,773,339 +0.28(+0.59%)
Jun 08, 2007 45.79 46.95 45.27 46.84 7,545,871 +1.02(+2.22%)
Jun 07, 2007 46.16 47.03 45.10 45.82 9,103,574 -0.83(-1.78%)
Jun 06, 2007 47.53 47.53 46.46 46.66 7,578,292 -1.26(-2.63%)
Jun 05, 2007 48.09 48.13 47.12 47.92 4,052,430 +0.06(+0.13%)
Jun 04, 2007 47.24 48.99 47.48 47.86 4,459,116 -0.37(-0.77%)
Jun 01, 2007 46.70 48.35 46.73 48.23 6,002,806 +1.64(+3.52%)
May 31, 2007 47.36 48.46 46.47 46.59 8,017,389 -0.49(-1.05%)
May 30, 2007 44.82 47.24 44.36 47.08 9,715,903 +1.80(+3.98%)
May 29, 2007 45.69 46.16 45.05 45.28 7,107,837 -0.19(-0.42%)
May 25, 2007 44.59 45.53 44.46 45.47 6,046,217 +1.22(+2.75%)
May 24, 2007 45.25 45.64 44.12 44.26 8,482,693 -1.15(-2.54%)
May 23, 2007 45.62 45.79 45.02 45.41 6,348,661 +0.08(+0.17%)
May 22, 2007 45.29 45.59 44.67 45.33 5,035,547 +0.05(+0.10%)
May 21, 2007 45.97 45.66 45.20 45.29 4,577,002 -0.08(-0.17%)
May 18, 2007 44.16 45.47 44.06 45.36 6,387,267 +1.40(+3.18%)
May 17, 2007 44.19 44.28 43.40 43.96 8,215,364 -0.12(-0.28%)
May 16, 2007 42.63 44.09 42.18 44.09 6,348,268 +1.81(+4.28%)
May 15, 2007 42.49 42.79 42.14 42.28 3,980,072 +0.05(+0.13%)
May 14, 2007 42.78 42.97 42.12 42.22 3,717,880 -0.33(-0.78%)
May 11, 2007 42.24 42.60 41.90 42.55 5,024,109 +0.95(+2.29%)
May 10, 2007 42.70 42.79 41.48 41.60 6,580,537 -1.33(-3.10%)
May 09, 2007 41.93 42.97 41.82 42.93 3,699,163 +0.73(+1.73%)
May 08, 2007 42.32 42.32 41.72 42.20 4,508,077 -0.36(-0.85%)
May 07, 2007 42.69 42.97 42.33 42.56 5,179,809 +0.32(+0.77%)
May 04, 2007 42.24 42.54 41.97 42.24 5,888,261 +0.32(+0.75%)
May 03, 2007 41.10 42.01 41.12 41.92 5,423,776 +0.85(+2.08%)
May 02, 2007 40.03 41.09 39.98 41.07 7,207,917 +1.11(+2.77%)
May 01, 2007 40.42 40.73 39.52 39.96 7,155,926 -0.45(-1.12%)
Apr 30, 2007 40.79 42.02 40.32 40.42 10,138,443 -1.59(-3.79%)
Apr 27, 2007 41.70 42.27 40.85 42.01 9,347,994 +0.31(+0.74%)
Apr 26, 2007 41.93 42.43 41.35 41.70 14,276,732 +1.58(+3.93%)
Apr 25, 2007 40.20 40.30 39.59 40.12 4,084,511 +0.37(+0.93%)
Apr 24, 2007 39.24 39.97 38.47 39.75 3,803,109 +0.20(+0.51%)
Apr 23, 2007 40.08 40.08 39.32 39.55 5,515,428 -0.42(-1.04%)
Apr 20, 2007 39.80 40.21 39.68 39.97 4,742,717 +0.65(+1.64%)
Apr 19, 2007 38.45 39.35 38.42 39.32 5,473,686 +0.28(+0.71%)
Apr 18, 2007 38.89 39.20 38.79 39.05 3,400,653 -0.15(-0.39%)
Apr 17, 2007 38.97 39.39 38.51 39.20 5,537,373 +0.18(+0.45%)
Apr 16, 2007 39.22 39.59 38.74 39.02 6,087,679 -0.14(-0.35%)
Apr 13, 2007 38.75 39.16 38.45 39.16 3,882,555 +0.41(+1.05%)
Apr 12, 2007 38.09 38.79 37.57 38.75 5,461,209 +0.46(+1.21%)
Apr 11, 2007 38.62 38.77 38.20 38.29 4,800,295 -0.23(-0.60%)
Apr 10, 2007 38.77 39.09 38.30 38.52 5,417,278 -0.37(-0.95%)
Apr 09, 2007 38.48 38.98 38.31 38.89 4,727,738 +0.62(+1.63%)
Apr 05, 2007 38.47 38.50 38.15 38.27 2,837,312 -0.20(-0.52%)
Apr 04, 2007 38.47 38.50 37.98 38.47 4,628,939 -0.16(-0.42%)
Apr 03, 2007 38.88 39.25 38.58 38.63 6,569,957 +0.08(+0.22%)
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.