Skip to main content

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

18.66 -0.13 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 0.5757 0.5894 0.5732 0.5757 4,811,689 -0.01(-1.07%)
Aug 29, 2002 0.5694 0.5877 0.5566 0.5819 10,693,177 +0.01(+1.30%)
Aug 28, 2002 0.5611 0.5757 0.5591 0.5744 4,872,637 +0.00(+0.15%)
Aug 27, 2002 0.5861 0.5902 0.5694 0.5736 5,373,053 -0.01(-1.43%)
Aug 26, 2002 0.5678 0.5836 0.5620 0.5819 6,413,981 +0.01(+2.26%)
Aug 23, 2002 0.5807 0.5807 0.5653 0.5690 39,215,264 -0.01(-2.00%)
Aug 22, 2002 0.5827 0.5852 0.5715 0.5807 4,741,117 +0.00(+0.00%)
Aug 21, 2002 0.5819 0.5861 0.5707 0.5807 8,474,186 +0.00(+0.22%)
Aug 20, 2002 0.5873 0.5873 0.5740 0.5794 3,157,270 -0.01(-1.06%)
Aug 16, 2002 0.5836 0.6006 0.5786 0.5857 11,071,697 +0.00(+0.28%)
Aug 15, 2002 0.5757 0.5840 0.5661 0.5840 8,742,037 +0.02(+4.38%)
Aug 14, 2002 0.5358 0.5649 0.5358 0.5595 8,163,030 +0.02(+4.42%)
Aug 13, 2002 0.5445 0.5607 0.5358 0.5358 11,459,038 -0.02(-4.45%)
Aug 12, 2002 0.5491 0.5794 0.5412 0.5607 18,426,364 +0.05(+9.32%)
Aug 07, 2002 0.5175 0.5175 0.4967 0.5129 13,672,414 +0.01(+2.49%)
Aug 06, 2002 0.4838 0.5113 0.4838 0.5004 14,463,135 +0.02(+4.33%)
Aug 05, 2002 0.4888 0.4938 0.4797 0.4797 9,751,690 -0.01(-2.70%)
Aug 02, 2002 0.5029 0.5029 0.4884 0.4930 1,844,480 -0.01(-1.17%)
Aug 01, 2002 0.5237 0.5258 0.4967 0.4988 10,406,882 -0.02(-4.38%)
Jul 31, 2002 0.5403 0.5403 0.5216 0.5216 7,905,605 -0.02(-4.20%)
Jul 30, 2002 0.5403 0.5528 0.5391 0.5445 11,025,184 -0.02(-2.82%)
Jul 29, 2002 0.5570 0.5682 0.5478 0.5603 14,041,311 +0.01(+1.51%)
Jul 26, 2002 0.5449 0.5582 0.5337 0.5520 5,253,562 +0.01(+1.37%)
Jul 25, 2002 0.5362 0.5570 0.5221 0.5445 6,708,296 -0.01(-1.50%)
Jul 24, 2002 0.5113 0.5553 0.5038 0.5528 16,924,314 +0.01(+2.31%)
Jul 23, 2002 0.5495 0.5516 0.5300 0.5403 7,396,368 -0.01(-1.66%)
Jul 22, 2002 0.5694 0.5840 0.5403 0.5495 9,948,969 -0.03(-5.57%)
Jul 19, 2002 0.5815 0.5882 0.5794 0.5819 7,297,728 -0.01(-1.96%)
Jul 17, 2002 0.6193 0.6193 0.5923 0.5936 15,921,077 +0.01(+1.28%)
Jul 12, 2002 0.5790 0.5973 0.5715 0.5861 80,194 +0.01(+1.44%)
Jul 11, 2002 0.5628 0.5815 0.5549 0.5778 5,239,929 +0.01(+1.91%)
Jul 10, 2002 0.5798 0.5844 0.5653 0.5670 5,838,984 -0.02(-2.92%)
Jul 09, 2002 0.5861 0.5923 0.5736 0.5840 9,318,638 +0.00(+0.36%)
Jul 08, 2002 0.5744 0.5923 0.5744 0.5819 6,843,826 +0.00(+0.57%)
Jul 05, 2002 0.5715 0.5915 0.5715 0.5786 8,036,322 +0.02(+4.27%)
Jul 04, 2002 0.5403 0.5607 0.5279 0.5549 9,017,105 +0.00(+0.00%)
Jul 03, 2002 0.5403 0.5607 0.5279 0.5549 9,017,105 +0.01(+2.69%)
Jul 02, 2002 0.5487 0.5487 0.5291 0.5403 20,928,442 -0.01(-2.26%)
Jul 01, 2002 0.5591 0.5628 0.5503 0.5528 12,742,155 -0.00(-0.75%)
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%)
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.