Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

18.83 +0.53 (+2.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 1.294 1.313 1.293 1.299 13,419,801 +0.01(+0.68%)
Jan 29, 2004 1.343 1.345 1.271 1.290 29,117,134 -0.05(-3.42%)
Jan 28, 2004 1.382 1.402 1.332 1.336 27,110,660 -0.04(-3.05%)
Jan 27, 2004 1.392 1.395 1.376 1.378 19,295,676 -0.01(-0.99%)
Jan 26, 2004 1.378 1.392 1.376 1.392 11,378,843 +0.02(+1.30%)
Jan 23, 2004 1.349 1.409 1.349 1.374 22,939,728 +0.04(+2.64%)
Jan 22, 2004 1.343 1.358 1.332 1.338 9,759,709 -0.00(-0.31%)
Jan 21, 2004 1.361 1.361 1.316 1.343 57,050,592 -0.01(-0.61%)
Jan 20, 2004 1.334 1.359 1.333 1.351 15,497,649 +0.04(+3.11%)
Jan 16, 2004 1.296 1.318 1.294 1.310 8,694,722 +0.01(+1.06%)
Jan 15, 2004 1.299 1.305 1.274 1.296 11,876,051 -0.00(-0.19%)
Jan 14, 2004 1.322 1.324 1.289 1.299 15,065,398 -0.01(-1.01%)
Jan 13, 2004 1.316 1.324 1.306 1.312 8,794,164 -0.00(-0.25%)
Jan 12, 2004 1.309 1.319 1.306 1.316 12,104,606 +0.01(+1.12%)
Jan 09, 2004 1.268 1.335 1.262 1.301 18,597,980 +0.03(+2.12%)
Jan 08, 2004 1.249 1.299 1.247 1.274 47,234,748 +0.02(+2.00%)
Jan 07, 2004 1.241 1.250 1.241 1.249 11,879,258 +0.01(+0.84%)
Jan 06, 2004 1.247 1.247 1.228 1.239 21,159,402 -0.01(-0.80%)
Jan 05, 2004 1.215 1.264 1.202 1.249 17,140,038 +0.07(+6.07%)
Jan 02, 2004 1.136 1.177 1.134 1.177 7,138,942 +0.04(+3.58%)
Dec 31, 2003 1.133 1.143 1.124 1.136 2,852,529 +0.00(+0.26%)
Dec 30, 2003 1.126 1.135 1.122 1.133 6,276,848 +0.01(+0.81%)
Dec 29, 2003 1.121 1.127 1.117 1.124 5,049,065 +0.00(+0.33%)
Dec 26, 2003 1.119 1.123 1.109 1.121 1,275,899 +0.00(+0.26%)
Dec 24, 2003 1.102 1.127 1.099 1.118 2,422,685 +0.02(+1.47%)
Dec 23, 2003 1.110 1.111 1.098 1.101 10,955,414 -0.01(-0.94%)
Dec 22, 2003 1.106 1.122 1.104 1.112 6,837,410 +0.01(+0.56%)
Dec 19, 2003 1.099 1.110 1.091 1.106 9,731,641 +0.01(+0.95%)
Dec 18, 2003 1.085 1.099 1.085 1.095 11,503,947 +0.02(+1.54%)
Dec 17, 2003 1.078 1.078 1.069 1.079 8,706,751 +0.00(+0.43%)
Dec 16, 2003 1.081 1.081 1.064 1.074 6,438,040 -0.01(-0.54%)
Dec 15, 2003 1.101 1.101 1.071 1.080 13,719,729 +0.00(+0.00%)
Dec 12, 2003 1.097 1.097 1.077 1.080 10,224,839 -0.02(-1.59%)
Dec 11, 2003 1.073 1.098 1.073 1.097 23,143,422 +0.02(+2.01%)
Dec 10, 2003 1.081 1.081 1.064 1.076 11,406,109 -0.01(-0.65%)
Dec 09, 2003 1.109 1.112 1.083 1.083 8,345,874 -0.03(-2.58%)
Dec 08, 2003 1.124 1.127 1.114 1.111 7,198,287 -0.01(-1.18%)
Dec 05, 2003 1.129 1.129 1.119 1.125 5,409,140 -0.00(-0.33%)
Dec 04, 2003 1.127 1.131 1.118 1.129 13,884,129 +0.00(+0.18%)
Dec 03, 2003 1.129 1.134 1.120 1.126 21,841,058 +0.00(+0.33%)
Dec 02, 2003 1.083 1.126 1.083 1.123 16,063,824 +0.03(+2.70%)
Dec 01, 2003 1.066 1.093 1.066 1.093 10,212,008 +0.03(+2.57%)
Nov 28, 2003 1.039 1.066 1.039 1.066 7,487,790 +0.03(+2.52%)
Nov 26, 2003 1.035 1.041 1.020 1.040 7,306,550 +0.01(+1.05%)
Nov 25, 2003 1.038 1.031 1.018 1.029 7,101,251 +0.01(+0.53%)
Nov 24, 2003 1.043 1.055 1.023 1.023 12,430,999 -0.02(-1.76%)
Nov 21, 2003 1.022 1.047 1.025 1.042 6,840,618 +0.02(+1.91%)
Nov 20, 2003 1.031 1.039 1.023 1.022 8,239,215 -0.02(-1.64%)
Nov 19, 2003 1.074 1.076 1.031 1.039 22,610,928 -0.04(-3.47%)
Nov 18, 2003 1.071 1.084 1.071 1.077 7,274,472 +0.00(+0.23%)
Nov 17, 2003 1.070 1.077 1.069 1.074 6,204,673 -0.01(-1.07%)
Nov 14, 2003 1.088 1.097 1.086 1.086 12,050,073 +0.00(+0.08%)
Nov 13, 2003 1.073 1.092 1.066 1.085 9,053,193 +0.02(+1.79%)
Nov 12, 2003 1.057 1.068 1.054 1.066 14,492,006 +0.01(+0.91%)
Nov 11, 2003 1.057 1.066 1.047 1.056 6,089,994 -0.01(-0.66%)
Nov 10, 2003 1.082 1.082 1.055 1.063 6,354,637 -0.02(-1.62%)
Nov 07, 2003 1.060 1.083 1.060 1.081 14,124,713 +0.03(+2.85%)
Nov 06, 2003 1.043 1.064 1.034 1.051 11,060,469 +0.01(+1.20%)
Nov 05, 2003 1.050 1.050 1.029 1.038 10,446,979 -0.00(-0.16%)
Nov 04, 2003 1.037 1.058 1.032 1.040 23,731,426 +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.