Skip to main content

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

18.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 16.83 16.95 16.73 16.92 5,638,765 +0.16(+0.98%)
Dec 28, 2006 16.57 16.81 16.55 16.75 8,078,559 +0.18(+1.08%)
Dec 27, 2006 16.24 16.57 16.24 16.57 5,622,191 +0.35(+2.17%)
Dec 26, 2006 15.99 16.25 15.92 16.22 3,420,041 +0.30(+1.86%)
Dec 22, 2006 16.16 16.19 15.90 15.93 9,162,525 -0.22(-1.39%)
Dec 21, 2006 16.05 16.23 16.01 16.15 12,326,478 +0.03(+0.21%)
Dec 20, 2006 16.39 16.52 16.11 16.12 9,842,043 -0.19(-1.15%)
Dec 19, 2006 16.44 16.46 16.09 16.30 16,053,666 -0.25(-1.51%)
Dec 18, 2006 16.89 16.95 16.48 16.55 12,988,353 -0.24(-1.40%)
Dec 15, 2006 17.15 17.17 16.72 16.79 9,595,845 -0.13(-0.80%)
Dec 14, 2006 16.61 17.04 16.61 16.92 10,579,301 +0.24(+1.43%)
Dec 13, 2006 17.06 17.08 16.63 16.68 8,263,007 -0.13(-0.80%)
Dec 12, 2006 16.95 17.06 16.67 16.82 9,120,557 -0.16(-0.93%)
Dec 11, 2006 17.03 17.09 16.88 16.98 9,737,255 -0.12(-0.72%)
Dec 08, 2006 16.95 17.10 16.80 17.10 9,663,208 +0.19(+1.11%)
Dec 07, 2006 17.01 17.26 16.89 16.91 9,184,445 +0.02(+0.13%)
Dec 06, 2006 17.04 17.10 16.85 16.89 8,208,474 -0.19(-1.14%)
Dec 05, 2006 16.83 17.23 16.81 17.08 11,387,664 +0.27(+1.62%)
Dec 04, 2006 16.46 16.81 16.46 16.81 9,045,976 +0.40(+2.42%)
Dec 01, 2006 16.30 16.65 16.27 16.41 10,555,242 -0.22(-1.33%)
Nov 30, 2006 16.67 16.77 16.39 16.64 11,426,692 -0.03(-0.20%)
Nov 29, 2006 16.20 16.74 16.20 16.67 12,718,096 +0.50(+3.12%)
Nov 28, 2006 15.92 16.18 15.81 16.16 15,547,637 +0.09(+0.56%)
Nov 27, 2006 16.66 16.72 16.05 16.07 11,608,467 -0.54(-3.22%)
Nov 24, 2006 16.74 16.75 16.50 16.61 2,707,109 -0.21(-1.25%)
Nov 22, 2006 16.77 16.87 16.70 16.82 7,885,556 +0.11(+0.67%)
Nov 21, 2006 16.80 16.81 16.49 16.71 11,632,259 -0.16(-0.93%)
Nov 20, 2006 16.24 17.01 16.20 16.86 14,427,315 +0.71(+4.42%)
Nov 17, 2006 16.25 16.25 15.99 16.15 10,226,978 -0.16(-0.99%)
Nov 16, 2006 16.42 16.51 16.24 16.31 9,138,734 +0.05(+0.32%)
Nov 15, 2006 16.36 16.36 16.12 16.26 9,937,207 -0.07(-0.41%)
Nov 14, 2006 16.46 16.59 16.25 16.33 12,107,279 +0.04(+0.23%)
Nov 13, 2006 15.90 16.32 15.90 16.29 5,902,606 +0.32(+2.01%)
Nov 10, 2006 16.18 16.21 15.84 15.97 8,090,855 -0.13(-0.79%)
Nov 09, 2006 16.46 16.48 15.88 16.09 10,461,949 -0.30(-1.85%)
Nov 08, 2006 16.22 16.40 16.09 16.40 10,722,047 +0.04(+0.25%)
Nov 07, 2006 16.34 16.55 16.23 16.36 17,180,404 +0.14(+0.85%)
Nov 06, 2006 15.76 16.23 15.71 16.22 16,637,217 +0.51(+3.21%)
Nov 03, 2006 15.76 15.82 15.56 15.71 12,598,339 -0.04(-0.24%)
Nov 02, 2006 15.77 15.85 15.53 15.75 9,196,207 -0.12(-0.73%)
Nov 01, 2006 16.24 16.41 15.81 15.87 11,026,520 -0.17(-1.07%)
Oct 31, 2006 15.43 16.07 15.43 16.04 16,452,502 +0.72(+4.71%)
Oct 30, 2006 15.77 15.78 15.19 15.32 18,439,194 -0.60(-3.78%)
Oct 27, 2006 16.48 16.60 15.85 15.92 20,271,646 -0.74(-4.47%)
Oct 26, 2006 16.44 16.67 16.36 16.66 9,333,340 +0.29(+1.78%)
Oct 25, 2006 16.38 16.44 16.19 16.37 7,858,825 +0.01(+0.07%)
Oct 24, 2006 16.33 16.44 16.24 16.36 6,732,355 -0.01(-0.07%)
Oct 23, 2006 16.21 16.37 16.09 16.37 6,219,108 +0.16(+0.99%)
Oct 20, 2006 15.99 16.24 15.91 16.21 5,226,831 +0.15(+0.93%)
Oct 19, 2006 15.82 16.09 15.71 16.06 5,230,573 +0.22(+1.37%)
Oct 18, 2006 15.89 15.93 15.77 15.84 7,227,692 +0.19(+1.22%)
Oct 17, 2006 15.70 15.70 15.49 15.65 5,653,467 -0.18(-1.11%)
Oct 16, 2006 15.82 15.92 15.77 15.83 6,793,838 +0.08(+0.50%)
Oct 13, 2006 15.52 15.76 15.49 15.75 10,817,212 +0.29(+1.86%)
Oct 12, 2006 15.19 15.51 15.16 15.46 14,360,754 +0.40(+2.63%)
Oct 11, 2006 15.00 15.21 14.94 15.06 7,149,368 -0.01(-0.07%)
Oct 10, 2006 14.89 15.13 14.89 15.08 7,166,209 +0.12(+0.83%)
Oct 09, 2006 15.02 15.15 14.92 14.95 6,913,060 -0.07(-0.47%)
Oct 06, 2006 15.05 15.23 14.94 15.02 6,298,768 -0.13(-0.86%)
Oct 05, 2006 14.96 15.19 14.89 15.15 13,283,737 +0.20(+1.35%)
Oct 04, 2006 14.44 15.00 14.41 14.95 14,619,248 +0.51(+3.52%)
Oct 03, 2006 14.48 14.52 14.35 14.44 10,882,704 -0.13(-0.87%)
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.