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

19.89 -0.61 (-2.98%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 5.899 5.950 5.863 5.899 953,872 +0.06(+0.97%)
Aug 28, 2003 5.796 5.860 5.783 5.842 1,977,410 +0.06(+0.98%)
Aug 27, 2003 5.719 5.814 5.709 5.786 1,080,206 +0.05(+0.94%)
Aug 26, 2003 5.758 5.776 5.701 5.732 2,846,670 -0.04(-0.62%)
Aug 25, 2003 5.822 5.842 5.747 5.768 1,334,563 -0.07(-1.27%)
Aug 22, 2003 5.858 5.917 5.840 5.842 1,058,500 +0.00(+0.04%)
Aug 21, 2003 5.835 5.870 5.796 5.840 953,092 +0.04(+0.66%)
Aug 20, 2003 5.917 5.917 5.791 5.801 1,327,934 -0.12(-1.99%)
Aug 19, 2003 5.891 5.932 5.863 5.919 1,118,548 +0.03(+0.48%)
Aug 18, 2003 5.899 5.953 5.860 5.891 1,446,340 +0.03(+0.44%)
Aug 15, 2003 5.886 5.896 5.835 5.865 940,615 -0.04(-0.69%)
Aug 14, 2003 5.783 6.027 5.770 5.906 1,589,310 +0.12(+2.13%)
Aug 13, 2003 5.658 5.837 5.611 5.783 753,194 +0.13(+2.27%)
Aug 12, 2003 5.647 5.686 5.619 5.655 528,470 -0.01(-0.09%)
Aug 11, 2003 5.655 5.706 5.627 5.660 628,679 -0.01(-0.14%)
Aug 08, 2003 5.604 5.706 5.565 5.668 946,463 +0.08(+1.52%)
Aug 07, 2003 5.396 5.583 5.396 5.583 1,169,627 +0.17(+3.18%)
Aug 06, 2003 5.340 5.419 5.293 5.411 1,514,446 +0.08(+1.54%)
Aug 05, 2003 5.473 5.514 5.329 5.329 2,406,191 -0.15(-2.67%)
Aug 04, 2003 5.663 5.665 5.470 5.476 2,272,319 -0.18(-3.13%)
Aug 01, 2003 5.668 5.670 5.601 5.652 854,053 -0.08(-1.34%)
Jul 31, 2003 5.655 5.729 5.645 5.729 1,064,869 +0.10(+1.73%)
Jul 30, 2003 5.609 5.681 5.596 5.632 548,486 +0.02(+0.27%)
Jul 29, 2003 5.770 5.794 5.604 5.617 1,414,107 -0.22(-3.69%)
Jul 28, 2003 5.796 5.865 5.796 5.832 912,411 +0.04(+0.71%)
Jul 25, 2003 5.624 5.837 5.617 5.791 1,466,096 +0.17(+3.11%)
Jul 24, 2003 5.614 5.665 5.540 5.617 2,768,426 +0.01(+0.09%)
Jul 23, 2003 5.509 5.611 5.445 5.611 1,746,838 +0.11(+2.05%)
Jul 22, 2003 5.334 5.532 5.311 5.499 6,224,800 +0.41(+8.01%)
Jul 21, 2003 5.091 5.214 5.065 5.091 1,253,590 -0.02(-0.40%)
Jul 18, 2003 5.042 5.124 5.019 5.111 879,917 +0.07(+1.42%)
Jul 17, 2003 5.127 5.127 5.040 5.040 2,159,242 -0.09(-1.80%)
Jul 16, 2003 5.065 5.152 5.055 5.132 2,855,898 +0.07(+1.47%)
Jul 15, 2003 5.088 5.098 5.027 5.057 796,864 -0.01(-0.10%)
Jul 14, 2003 4.963 5.063 4.947 5.063 1,019,768 +0.14(+2.81%)
Jul 11, 2003 4.898 4.970 4.898 4.924 828,058 +0.00(+0.00%)
Jul 10, 2003 4.934 4.934 4.842 4.924 864,061 -0.01(-0.26%)
Jul 09, 2003 4.952 4.983 4.911 4.937 943,214 -0.02(-0.36%)
Jul 08, 2003 4.937 4.998 4.893 4.955 1,886,429 -0.01(-0.16%)
Jul 07, 2003 4.929 4.988 4.929 4.963 1,458,817 +0.03(+0.68%)
Jul 03, 2003 4.934 4.934 4.855 4.929 447,497 -0.01(-0.21%)
Jul 02, 2003 4.904 4.988 4.904 4.939 1,276,855 +0.03(+0.52%)
Jul 01, 2003 4.796 4.986 4.783 4.914 1,375,765 +0.11(+2.19%)
Jun 30, 2003 4.822 4.875 4.806 4.809 744,485 -0.01(-0.27%)
Jun 27, 2003 4.804 4.901 4.773 4.822 720,440 +0.03(+0.64%)
Jun 26, 2003 4.783 4.816 4.757 4.791 474,531 +0.05(+1.03%)
Jun 25, 2003 4.732 4.834 4.732 4.742 938,665 +0.01(+0.22%)
Jun 24, 2003 4.632 4.752 4.629 4.732 1,037,445 +0.09(+1.88%)
Jun 23, 2003 4.701 4.701 4.604 4.645 924,758 -0.06(-1.36%)
Jun 20, 2003 4.688 4.716 4.634 4.709 1,054,081 +0.02(+0.33%)
Jun 19, 2003 4.734 4.750 4.688 4.693 1,207,060 -0.04(-0.87%)
Jun 18, 2003 4.752 4.757 4.670 4.734 1,432,953 -0.02(-0.38%)
Jun 17, 2003 4.737 4.801 4.696 4.752 1,096,452 +0.03(+0.71%)
Jun 16, 2003 4.637 4.742 4.611 4.719 955,822 +0.08(+1.83%)
Jun 13, 2003 4.601 4.639 4.565 4.634 1,124,007 +0.03(+0.72%)
Jun 12, 2003 4.588 4.629 4.552 4.601 1,422,295 +0.04(+0.79%)
Jun 11, 2003 4.555 4.601 4.555 4.565 1,417,356 +0.02(+0.51%)
Jun 10, 2003 4.514 4.591 4.496 4.542 1,733,450 +0.02(+0.34%)
Jun 09, 2003 4.493 4.527 4.450 4.527 1,631,552 +0.01(+0.28%)
Jun 06, 2003 4.604 4.639 4.455 4.514 2,601,931 -0.08(-1.68%)
Jun 05, 2003 4.673 4.680 4.532 4.591 3,681,747 -0.13(-2.82%)
Jun 04, 2003 4.811 4.819 4.719 4.724 1,498,589 -0.08(-1.66%)
Jun 03, 2003 4.778 4.842 4.770 4.804 1,213,298 +0.00(+0.00%)
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.