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

17.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 7.667 7.733 7.620 7.667 733,900 +0.07(+0.97%)
Aug 28, 2003 7.533 7.617 7.517 7.593 1,521,400 +0.07(+0.98%)
Aug 27, 2003 7.433 7.557 7.420 7.520 831,100 +0.07(+0.94%)
Aug 26, 2003 7.483 7.507 7.410 7.450 2,190,200 -0.05(-0.62%)
Aug 25, 2003 7.567 7.593 7.470 7.497 1,026,800 -0.10(-1.27%)
Aug 22, 2003 7.613 7.690 7.590 7.593 814,400 +0.00(+0.04%)
Aug 21, 2003 7.583 7.630 7.533 7.590 733,300 +0.05(+0.66%)
Aug 20, 2003 7.690 7.690 7.527 7.540 1,021,700 -0.15(-1.99%)
Aug 19, 2003 7.657 7.710 7.620 7.693 860,600 +0.04(+0.48%)
Aug 18, 2003 7.667 7.737 7.617 7.657 1,112,800 +0.03(+0.44%)
Aug 15, 2003 7.650 7.663 7.583 7.623 723,700 -0.05(-0.69%)
Aug 14, 2003 7.517 7.833 7.500 7.677 1,222,800 +0.16(+2.13%)
Aug 13, 2003 7.353 7.587 7.293 7.517 579,500 +0.17(+2.27%)
Aug 12, 2003 7.340 7.390 7.303 7.350 406,600 -0.01(-0.09%)
Aug 11, 2003 7.350 7.417 7.313 7.357 483,700 -0.01(-0.14%)
Aug 08, 2003 7.283 7.417 7.233 7.367 728,200 +0.11(+1.52%)
Aug 07, 2003 7.013 7.257 7.013 7.257 899,900 +0.22(+3.18%)
Aug 06, 2003 6.940 7.043 6.880 7.033 1,165,200 +0.11(+1.54%)
Aug 05, 2003 7.113 7.167 6.927 6.927 1,851,300 -0.19(-2.67%)
Aug 04, 2003 7.360 7.363 7.110 7.117 1,748,300 -0.23(-3.13%)
Aug 01, 2003 7.367 7.370 7.280 7.347 657,100 -0.10(-1.34%)
Jul 31, 2003 7.350 7.447 7.337 7.447 819,300 +0.13(+1.73%)
Jul 30, 2003 7.290 7.383 7.273 7.320 422,000 +0.02(+0.27%)
Jul 29, 2003 7.500 7.530 7.283 7.300 1,088,000 -0.28(-3.69%)
Jul 28, 2003 7.533 7.623 7.533 7.580 702,000 +0.05(+0.71%)
Jul 25, 2003 7.310 7.587 7.300 7.527 1,128,000 +0.23(+3.11%)
Jul 24, 2003 7.297 7.363 7.200 7.300 2,130,000 +0.01(+0.09%)
Jul 23, 2003 7.160 7.293 7.077 7.293 1,344,000 +0.15(+2.05%)
Jul 22, 2003 6.933 7.190 6.903 7.147 4,789,300 +0.53(+8.01%)
Jul 21, 2003 6.617 6.777 6.583 6.617 964,500 -0.03(-0.40%)
Jul 18, 2003 6.553 6.660 6.523 6.643 677,000 +0.09(+1.42%)
Jul 17, 2003 6.663 6.663 6.550 6.550 1,661,300 -0.12(-1.80%)
Jul 16, 2003 6.583 6.697 6.570 6.670 2,197,300 +0.10(+1.47%)
Jul 15, 2003 6.613 6.627 6.533 6.573 613,100 -0.01(-0.10%)
Jul 14, 2003 6.450 6.580 6.430 6.580 784,600 +0.18(+2.81%)
Jul 11, 2003 6.367 6.460 6.367 6.400 637,100 +0.00(+0.00%)
Jul 10, 2003 6.413 6.413 6.293 6.400 664,800 -0.02(-0.26%)
Jul 09, 2003 6.437 6.477 6.383 6.417 725,700 -0.02(-0.36%)
Jul 08, 2003 6.417 6.497 6.360 6.440 1,451,400 -0.01(-0.16%)
Jul 07, 2003 6.407 6.483 6.407 6.450 1,122,400 +0.04(+0.68%)
Jul 03, 2003 6.413 6.413 6.310 6.407 344,300 -0.01(-0.21%)
Jul 02, 2003 6.373 6.483 6.373 6.420 982,400 +0.03(+0.52%)
Jul 01, 2003 6.233 6.480 6.217 6.387 1,058,500 +0.14(+2.19%)
Jun 30, 2003 6.267 6.337 6.247 6.250 572,800 -0.02(-0.27%)
Jun 27, 2003 6.243 6.370 6.203 6.267 554,300 +0.04(+0.64%)
Jun 26, 2003 6.217 6.260 6.183 6.227 365,100 +0.06(+1.03%)
Jun 25, 2003 6.150 6.283 6.150 6.163 722,200 +0.01(+0.22%)
Jun 24, 2003 6.020 6.177 6.017 6.150 798,200 +0.11(+1.88%)
Jun 23, 2003 6.110 6.110 5.983 6.037 711,500 -0.08(-1.36%)
Jun 20, 2003 6.093 6.130 6.023 6.120 811,000 +0.02(+0.33%)
Jun 19, 2003 6.153 6.173 6.093 6.100 928,700 -0.05(-0.87%)
Jun 18, 2003 6.177 6.183 6.070 6.153 1,102,500 -0.02(-0.38%)
Jun 17, 2003 6.157 6.240 6.103 6.177 843,600 +0.04(+0.71%)
Jun 16, 2003 6.027 6.163 5.993 6.133 735,400 +0.11(+1.83%)
Jun 13, 2003 5.980 6.030 5.933 6.023 864,800 +0.04(+0.72%)
Jun 12, 2003 5.963 6.017 5.917 5.980 1,094,300 +0.05(+0.79%)
Jun 11, 2003 5.920 5.980 5.920 5.933 1,090,500 +0.03(+0.51%)
Jun 10, 2003 5.867 5.967 5.843 5.903 1,333,700 +0.02(+0.34%)
Jun 09, 2003 5.840 5.883 5.783 5.883 1,255,300 +0.02(+0.28%)
Jun 06, 2003 5.983 6.030 5.790 5.867 2,001,900 -0.10(-1.68%)
Jun 05, 2003 6.073 6.083 5.890 5.967 2,832,700 -0.17(-2.82%)
Jun 04, 2003 6.253 6.263 6.133 6.140 1,153,000 -0.10(-1.66%)
Jun 03, 2003 6.210 6.293 6.200 6.243 933,500 +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.