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 )

16.08 -0.67 (-4.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2003 1.107 1.117 1.099 1.111 2,918,431 +0.00(+0.26%)
Dec 30, 2003 1.100 1.109 1.097 1.108 6,421,861 +0.01(+0.81%)
Dec 29, 2003 1.095 1.102 1.092 1.099 5,165,713 +0.00(+0.33%)
Dec 26, 2003 1.094 1.097 1.084 1.095 1,305,376 +0.00(+0.26%)
Dec 24, 2003 1.077 1.101 1.074 1.092 2,478,656 +0.02(+1.47%)
Dec 23, 2003 1.085 1.086 1.073 1.077 11,208,514 -0.01(-0.93%)
Dec 22, 2003 1.081 1.097 1.079 1.087 6,995,373 +0.01(+0.56%)
Dec 19, 2003 1.075 1.085 1.066 1.081 9,956,469 +0.01(+0.95%)
Dec 18, 2003 1.060 1.074 1.060 1.071 11,769,719 +0.02(+1.54%)
Dec 17, 2003 1.053 1.054 1.045 1.054 8,907,901 +0.00(+0.43%)
Dec 16, 2003 1.056 1.056 1.040 1.050 6,586,776 -0.01(-0.54%)
Dec 15, 2003 1.077 1.077 1.047 1.055 14,036,693 +0.00(+0.00%)
Dec 12, 2003 1.072 1.072 1.053 1.055 10,461,061 -0.02(-1.59%)
Dec 11, 2003 1.049 1.073 1.049 1.073 23,678,100 +0.02(+2.01%)
Dec 10, 2003 1.056 1.056 1.040 1.051 11,669,621 -0.01(-0.65%)
Dec 09, 2003 1.084 1.087 1.058 1.058 8,538,687 -0.03(-2.58%)
Dec 08, 2003 1.099 1.101 1.089 1.086 7,364,587 -0.01(-1.18%)
Dec 05, 2003 1.103 1.103 1.093 1.099 5,534,106 -0.00(-0.33%)
Dec 04, 2003 1.101 1.105 1.093 1.103 14,204,890 +0.00(+0.18%)
Dec 03, 2003 1.103 1.109 1.094 1.101 22,345,648 +0.00(+0.33%)
Dec 02, 2003 1.058 1.100 1.058 1.097 16,434,942 +0.03(+2.70%)
Dec 01, 2003 1.042 1.068 1.042 1.068 10,447,934 +0.03(+2.57%)
Nov 28, 2003 1.016 1.042 1.016 1.042 7,660,778 +0.03(+2.52%)
Nov 26, 2003 1.012 1.018 0.9974 1.016 7,475,351 +0.01(+1.05%)
Nov 25, 2003 1.014 1.008 0.9954 1.006 7,265,309 +0.01(+0.53%)
Nov 24, 2003 1.020 1.031 1.000 1.000 12,718,189 -0.02(-1.76%)
Nov 21, 2003 0.9990 1.023 1.002 1.018 6,998,655 +0.02(+1.91%)
Nov 20, 2003 1.008 1.015 0.9994 0.9990 8,429,564 -0.02(-1.64%)
Nov 19, 2003 1.050 1.051 1.008 1.016 23,133,304 -0.04(-3.48%)
Nov 18, 2003 1.047 1.060 1.047 1.052 7,442,532 +0.00(+0.23%)
Nov 17, 2003 1.046 1.053 1.045 1.050 6,348,018 -0.01(-1.07%)
Nov 14, 2003 1.064 1.073 1.061 1.061 12,328,463 +0.00(+0.08%)
Nov 13, 2003 1.049 1.067 1.042 1.060 9,262,347 +0.02(+1.79%)
Nov 12, 2003 1.033 1.044 1.030 1.042 14,826,811 +0.01(+0.90%)
Nov 11, 2003 1.033 1.042 1.023 1.032 6,230,690 -0.01(-0.66%)
Nov 10, 2003 1.057 1.057 1.031 1.039 6,501,447 -0.02(-1.62%)
Nov 07, 2003 1.036 1.059 1.036 1.056 14,451,033 +0.03(+2.85%)
Nov 06, 2003 1.020 1.040 1.011 1.027 11,315,996 +0.01(+1.20%)
Nov 05, 2003 1.026 1.026 1.006 1.015 10,688,333 -0.00(-0.16%)
Nov 04, 2003 1.014 1.034 1.008 1.016 24,279,688 +0.00(+0.00%)
Nov 03, 2003 0.9852 1.017 0.9791 1.016 28,133,526 +0.05(+5.13%)
Oct 31, 2003 0.9620 0.9722 0.9572 0.9669 13,746,245 +0.01(+1.32%)
Oct 30, 2003 0.9434 0.9657 0.9275 0.9543 14,161,405 +0.01(+1.47%)
Oct 29, 2003 0.9446 0.9535 0.9397 0.9405 5,551,336 -0.01(-0.81%)
Oct 28, 2003 0.9425 0.9507 0.9421 0.9482 19,277,890 +0.01(+0.60%)
Oct 27, 2003 0.9324 0.9486 0.9279 0.9425 9,862,114 +0.01(+1.35%)
Oct 24, 2003 0.9263 0.9332 0.9222 0.9299 5,859,835 +0.00(+0.31%)
Oct 23, 2003 0.9222 0.9393 0.9202 0.9271 8,390,181 -0.00(-0.35%)
Oct 22, 2003 0.9405 0.9466 0.9182 0.9304 21,926,384 -0.02(-2.59%)
Oct 21, 2003 0.9405 0.9604 0.9385 0.9551 20,143,492 +0.02(+2.17%)
Oct 20, 2003 0.9312 0.9340 0.9243 0.9348 7,844,565 +0.00(+0.44%)
Oct 17, 2003 0.9202 0.9360 0.9072 0.9308 6,800,100 +0.01(+0.70%)
Oct 16, 2003 0.9324 0.9324 0.9202 0.9243 10,091,847 -0.01(-0.96%)
Oct 15, 2003 0.9405 0.9458 0.9299 0.9332 9,031,793 -0.01(-0.78%)
Oct 14, 2003 0.9470 0.9515 0.9381 0.9405 11,568,703 -0.01(-1.28%)
Oct 13, 2003 0.9511 0.9588 0.9458 0.9527 4,393,645 +0.00(+0.21%)
Oct 10, 2003 0.9397 0.9511 0.9348 0.9507 8,420,539 +0.01(+1.04%)
Oct 09, 2003 0.9389 0.9564 0.9389 0.9409 20,479,066 +0.00(+0.52%)
Oct 08, 2003 0.9259 0.9454 0.9259 0.9360 9,696,378 +0.01(+1.10%)
Oct 07, 2003 0.8979 0.9263 0.8946 0.9259 13,374,569 +0.02(+2.66%)
Oct 06, 2003 0.9064 0.9080 0.8987 0.9019 9,844,064 -0.00(-0.40%)
Oct 03, 2003 0.9153 0.9202 0.8962 0.9056 17,403,104 -0.00(-0.04%)
Oct 02, 2003 0.9283 0.9344 0.9044 0.9060 14,371,447 -0.03(-3.04%)
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.