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 )

18.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Feb 27, 2004 1.482 1.492 1.468 1.482 11,507,956 +0.01(+0.45%)
Feb 26, 2004 1.471 1.479 1.452 1.476 8,427,673 +0.01(+0.62%)
Feb 25, 2004 1.469 1.478 1.452 1.466 7,446,891 -0.00(-0.25%)
Feb 24, 2004 1.449 1.471 1.419 1.470 13,074,963 +0.02(+1.35%)
Feb 23, 2004 1.494 1.494 1.445 1.451 15,970,798 -0.02(-1.16%)
Feb 20, 2004 1.505 1.515 1.454 1.468 23,277,348 -0.04(-2.46%)
Feb 19, 2004 1.531 1.533 1.503 1.505 19,836,188 -0.02(-1.07%)
Feb 18, 2004 1.539 1.544 1.518 1.521 20,066,348 -0.01(-0.81%)
Feb 17, 2004 1.575 1.575 1.526 1.533 26,787,474 +0.05(+3.10%)
Feb 13, 2004 1.459 1.496 1.457 1.487 16,382,197 +0.03(+2.23%)
Feb 12, 2004 1.403 1.460 1.403 1.455 22,132,968 +0.06(+4.14%)
Feb 11, 2004 1.375 1.402 1.372 1.397 7,824,608 +0.02(+1.60%)
Feb 10, 2004 1.384 1.391 1.366 1.375 9,348,310 -0.01(-0.75%)
Feb 09, 2004 1.371 1.389 1.363 1.385 15,722,996 +0.03(+2.52%)
Feb 06, 2004 1.347 1.365 1.342 1.351 11,111,794 +0.02(+1.75%)
Feb 05, 2004 1.333 1.351 1.326 1.328 7,237,582 -0.00(-0.28%)
Feb 04, 2004 1.338 1.347 1.332 1.332 12,087,765 -0.00(-0.34%)
Feb 03, 2004 1.372 1.376 1.336 1.336 18,770,400 -0.00(-0.31%)
Feb 02, 2004 1.303 1.353 1.303 1.340 23,995,894 +0.04(+3.20%)
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%)
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.