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

17.41 -0.08 (-0.45%)
Streaming Delayed Price Updated: 11:19 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 25.48 25.65 25.17 25.59 4,257,628 +0.39(+1.55%)
Aug 30, 2012 25.02 25.25 24.87 25.20 3,665,762 -0.15(-0.59%)
Aug 29, 2012 25.60 25.69 25.30 25.35 3,483,374 -0.07(-0.28%)
Aug 27, 2012 25.47 25.65 25.36 25.42 2,159,628 -0.07(-0.27%)
Aug 24, 2012 24.90 25.68 24.73 25.49 4,317,365 +0.43(+1.72%)
Aug 23, 2012 25.37 25.46 24.79 25.06 5,852,437 -0.26(-1.03%)
Aug 22, 2012 25.71 25.72 25.07 25.32 7,291,029 -0.40(-1.56%)
Aug 21, 2012 26.18 26.39 25.58 25.72 3,789,171 -0.42(-1.61%)
Aug 20, 2012 26.06 26.23 25.98 26.14 3,616,217 -0.09(-0.34%)
Aug 17, 2012 26.16 26.31 26.02 26.23 3,559,399 -0.08(-0.30%)
Aug 16, 2012 26.37 26.42 26.07 26.31 3,444,900 -0.07(-0.27%)
Aug 15, 2012 25.82 26.45 25.71 26.38 2,916,260 +0.50(+1.93%)
Aug 14, 2012 25.79 26.02 25.59 25.88 4,183,061 +0.28(+1.09%)
Aug 13, 2012 26.20 26.23 25.54 25.60 3,200,875 -0.56(-2.14%)
Aug 10, 2012 26.00 26.19 25.77 26.16 4,507,920 +0.09(+0.35%)
Aug 09, 2012 26.29 26.42 26.03 26.07 4,926,833 -0.18(-0.69%)
Aug 08, 2012 26.21 26.36 26.13 26.25 3,735,258 +0.01(+0.04%)
Aug 07, 2012 26.35 26.63 26.21 26.24 4,512,700 -0.06(-0.23%)
Aug 06, 2012 26.57 26.74 26.29 26.30 4,114,141 -0.24(-0.90%)
Aug 03, 2012 26.95 26.99 26.48 26.54 3,389,149 +0.20(+0.76%)
Aug 02, 2012 26.15 26.41 26.09 26.34 3,912,361 +0.03(+0.11%)
Aug 01, 2012 26.96 27.03 26.26 26.31 4,435,517 -0.38(-1.42%)
Jul 31, 2012 26.92 27.02 26.61 26.69 6,967,215 -0.19(-0.71%)
Jul 30, 2012 26.96 27.09 26.63 26.88 4,974,788 -0.18(-0.67%)
Jul 27, 2012 26.96 27.28 26.38 27.06 7,688,302 +0.24(+0.89%)
Jul 26, 2012 26.64 26.93 25.84 26.82 3,913,621 +0.88(+3.39%)
Jul 25, 2012 26.31 26.48 25.84 25.94 4,840,779 -0.15(-0.57%)
Jul 24, 2012 26.77 26.79 25.85 26.09 4,591,549 -0.54(-2.03%)
Jul 23, 2012 26.26 26.71 26.08 26.63 4,141,000 -0.17(-0.63%)
Jul 20, 2012 27.11 27.20 26.57 26.80 3,631,893 -0.14(-0.52%)
Jul 19, 2012 26.60 27.03 26.08 26.94 5,162,994 -0.31(-1.14%)
Jul 18, 2012 27.33 27.60 27.07 27.25 4,791,104 -0.26(-0.95%)
Jul 17, 2012 27.02 27.57 26.77 27.51 7,517,114 +0.60(+2.23%)
Jul 16, 2012 26.41 26.97 26.33 26.91 4,658,346 +0.38(+1.43%)
Jul 13, 2012 26.23 26.64 26.00 26.53 3,999,830 +0.57(+2.20%)
Jul 12, 2012 25.91 26.14 25.78 25.96 5,915,305 -0.31(-1.18%)
Jul 11, 2012 26.01 26.30 25.82 26.27 5,007,863 +0.44(+1.70%)
Jul 10, 2012 26.18 26.44 25.73 25.83 5,637,439 -0.32(-1.22%)
Jul 09, 2012 25.63 26.22 25.63 26.15 3,953,389 +0.53(+2.07%)
Jul 06, 2012 25.58 25.68 25.24 25.62 3,459,038 -0.14(-0.54%)
Jul 05, 2012 26.04 26.21 25.47 25.76 5,004,711 -0.55(-2.09%)
Jul 03, 2012 26.24 26.36 25.97 26.31 3,123,782 +0.14(+0.53%)
Jul 02, 2012 26.07 26.20 25.79 26.17 4,643,492 +0.11(+0.42%)
Jun 29, 2012 25.87 26.08 25.68 26.06 7,210,593 +0.78(+3.09%)
Jun 28, 2012 25.13 25.45 25.00 25.28 5,171,895 -0.07(-0.28%)
Jun 27, 2012 25.11 25.62 24.91 25.35 8,496,553 +0.35(+1.40%)
Jun 26, 2012 24.98 25.14 24.80 25.00 7,871,246 +0.20(+0.81%)
Jun 25, 2012 25.07 25.07 24.73 24.80 4,870,673 -0.35(-1.39%)
Jun 22, 2012 25.29 25.32 24.98 25.15 9,630,102 +0.16(+0.64%)
Jun 21, 2012 25.32 25.56 24.96 24.99 5,309,981 -0.47(-1.85%)
Jun 20, 2012 25.39 25.75 25.22 25.46 5,947,289 -0.01(-0.04%)
Jun 19, 2012 24.83 25.58 24.78 25.47 8,645,536 +0.74(+2.99%)
Jun 18, 2012 24.05 24.82 23.85 24.73 6,874,086 +0.62(+2.57%)
Jun 15, 2012 24.10 24.18 23.84 24.11 8,065,495 +0.02(+0.08%)
Jun 14, 2012 23.92 24.14 23.78 24.09 7,365,784 -0.01(-0.04%)
Jun 13, 2012 24.12 24.25 23.87 24.10 9,945,536 -0.13(-0.54%)
Jun 12, 2012 23.50 24.24 23.50 24.23 8,596,532 +0.75(+3.22%)
Jun 11, 2012 23.74 24.00 23.45 23.48 4,938,279 -0.17(-0.74%)
Jun 08, 2012 23.33 23.68 22.91 23.65 3,970,605 +0.15(+0.64%)
Jun 07, 2012 23.43 23.96 23.42 23.50 5,078,862 +0.07(+0.30%)
Jun 06, 2012 23.32 23.56 23.17 23.43 7,650,579 +0.39(+1.69%)
Jun 05, 2012 23.20 23.20 22.84 23.04 7,515,899 -0.17(-0.73%)
Jun 04, 2012 22.82 23.33 22.75 23.21 7,174,063 +0.49(+2.16%)
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.