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

19.46 +0.18 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 37.25 37.88 36.48 36.55 756 -0.49(-1.33%)
Jun 29, 2010 38.49 38.49 36.99 37.04 3,472 -2.36(-6.00%)
Jun 25, 2010 39.40 39.50 38.55 39.40 4,368,661 +0.72(+1.85%)
Jun 24, 2010 39.05 39.23 38.47 38.68 2,446 -0.62(-1.59%)
Jun 23, 2010 38.40 39.44 38.29 39.31 7,620,303 +0.75(+1.96%)
Jun 22, 2010 38.95 39.40 38.47 38.55 1,390 -0.50(-1.28%)
Jun 21, 2010 39.40 39.78 38.94 39.05 3,326,557 +0.12(+0.32%)
Jun 18, 2010 38.93 39.38 38.82 38.93 3,831,894 -0.13(-0.33%)
Jun 17, 2010 38.73 39.18 38.73 39.06 1,878 +0.15(+0.38%)
Jun 16, 2010 38.31 39.00 38.27 38.92 4,018,198 +0.22(+0.58%)
Jun 15, 2010 38.00 38.75 37.97 38.69 6,051,048 +1.12(+2.97%)
Jun 14, 2010 38.37 38.37 37.46 37.58 4,049,225 -0.22(-0.57%)
Jun 11, 2010 37.66 38.59 37.43 37.79 7,249,658 -0.17(-0.45%)
Jun 10, 2010 37.63 38.02 37.63 37.96 180,254 +0.86(+2.32%)
Jun 09, 2010 37.25 37.78 36.95 37.10 5,528,537 -0.10(-0.27%)
Jun 08, 2010 36.76 37.29 36.59 37.20 6,219,495 +0.69(+1.90%)
Jun 07, 2010 36.53 36.97 36.37 36.51 4,712,826 -0.02(-0.04%)
Jun 04, 2010 36.52 37.25 36.35 36.52 4,049,147 -0.82(-2.18%)
Jun 03, 2010 37.78 38.08 36.93 37.34 3,634,998 -0.11(-0.29%)
Jun 02, 2010 36.66 37.45 36.66 37.45 4,383 +0.89(+2.44%)
Jun 01, 2010 36.72 37.46 36.55 36.55 4,801,378 +0.13(+0.36%)
May 28, 2010 36.42 37.15 36.32 36.42 4,043,625 -0.82(-2.19%)
May 27, 2010 36.50 37.24 36.40 37.24 6,292,334 +1.47(+4.11%)
May 26, 2010 36.15 36.83 35.66 35.77 1,529 +0.25(+0.69%)
May 25, 2010 34.78 35.58 34.48 35.52 8,108,446 -0.28(-0.80%)
May 24, 2010 35.53 36.41 35.51 35.81 4,082,795 +0.02(+0.06%)
May 21, 2010 34.80 36.07 34.62 35.78 6,877,818 +0.59(+1.68%)
May 20, 2010 35.35 35.74 35.14 35.19 4,174 -1.51(-4.11%)
May 19, 2010 36.64 36.93 36.28 36.70 5,780,153 -0.39(-1.06%)
May 18, 2010 38.08 38.19 36.94 37.09 5,373 -0.55(-1.47%)
May 17, 2010 37.80 38.18 36.75 37.65 5,417,496 -0.23(-0.61%)
May 14, 2010 37.88 38.58 37.65 37.88 5,081,500 -0.79(-2.05%)
May 13, 2010 39.08 39.19 38.65 38.67 3,861,484 -0.42(-1.08%)
May 12, 2010 38.72 39.15 38.62 39.09 3,037,646 +0.62(+1.62%)
May 11, 2010 38.90 39.14 11.77 38.47 4,287,990 -0.37(-0.95%)
May 10, 2010 38.70 39.02 38.46 38.84 7,592,727 +1.95(+5.28%)
May 07, 2010 36.70 37.18 35.65 36.89 11,372,527 +0.09(+0.25%)
May 06, 2010 36.80 38.58 34.55 36.80 129 -1.21(-3.18%)
May 05, 2010 38.26 38.69 37.85 38.01 7,674,547 -0.82(-2.10%)
May 04, 2010 39.21 39.71 38.75 38.82 6,572,854 -1.35(-3.35%)
May 03, 2010 40.02 40.42 39.70 40.17 3,690,949 +0.56(+1.42%)
Apr 30, 2010 39.93 40.19 39.54 39.61 6,700,701 +0.27(+0.68%)
Apr 29, 2010 38.95 39.60 38.95 39.34 4,647,526 +0.57(+1.47%)
Apr 28, 2010 38.53 39.08 38.39 38.77 6,362,112 +0.40(+1.04%)
Apr 27, 2010 39.12 39.66 38.32 38.37 948 -1.31(-3.30%)
Apr 26, 2010 39.53 39.91 39.47 39.68 3,429,942 +0.00(+0.00%)
Apr 23, 2010 39.34 39.83 39.15 39.68 4,491,817 +0.39(+1.00%)
Apr 22, 2010 38.79 39.40 38.42 39.29 5,714,751 +0.19(+0.49%)
Apr 21, 2010 39.24 39.44 38.80 39.09 5,077,055 -0.27(-0.68%)
Apr 20, 2010 39.52 39.67 39.32 39.36 3,115,337 +0.15(+0.37%)
Apr 19, 2010 39.34 39.63 38.67 39.22 5,508,641 -0.38(-0.95%)
Apr 16, 2010 40.00 40.29 39.09 39.59 5,638,721 -0.66(-1.64%)
Apr 15, 2010 39.87 40.26 39.71 40.25 4,067,021 +0.35(+0.87%)
Apr 14, 2010 39.89 39.93 39.71 39.91 4,035,708 +0.30(+0.76%)
Apr 13, 2010 39.43 39.64 39.30 39.61 5,237,364 +0.08(+0.21%)
Apr 12, 2010 39.29 39.56 39.12 39.52 3,620,666 +0.12(+0.31%)
Apr 09, 2010 38.87 39.43 38.74 39.40 5,525,141 +0.67(+1.73%)
Apr 08, 2010 39.12 39.12 38.64 38.73 5,402,306 -0.49(-1.26%)
Apr 07, 2010 39.52 39.83 39.10 39.22 5,843,849 -0.57(-1.43%)
Apr 06, 2010 39.79 39.98 39.55 39.79 5,149,124 +0.25(+0.62%)
Apr 05, 2010 39.14 39.81 39.10 39.55 4,410,089 +0.62(+1.58%)
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.