Skip to main content

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

16.91 +0.16 (+0.99%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 0.7638 0.7723 0.7613 0.7618 4,699,683 -0.00(-0.27%)
Jun 27, 2003 0.7609 0.7764 0.7561 0.7638 4,547,895 +0.00(+0.64%)
Jun 26, 2003 0.7577 0.7630 0.7536 0.7589 2,995,555 +0.01(+1.03%)
Jun 25, 2003 0.7496 0.7658 0.7496 0.7512 5,925,473 +0.00(+0.22%)
Jun 24, 2003 0.7337 0.7528 0.7333 0.7496 6,549,034 +0.01(+1.88%)
Jun 23, 2003 0.7447 0.7447 0.7293 0.7358 5,837,682 -0.01(-1.36%)
Jun 20, 2003 0.7427 0.7471 0.7341 0.7459 6,654,055 +0.00(+0.33%)
Jun 19, 2003 0.7500 0.7524 0.7427 0.7435 7,619,755 -0.01(-0.87%)
Jun 18, 2003 0.7528 0.7536 0.7398 0.7500 9,045,741 -0.00(-0.38%)
Jun 17, 2003 0.7504 0.7605 0.7439 0.7528 6,921,530 +0.01(+0.71%)
Jun 16, 2003 0.7345 0.7512 0.7305 0.7475 6,033,776 +0.01(+1.83%)
Jun 13, 2003 0.7288 0.7349 0.7232 0.7341 7,095,471 +0.01(+0.72%)
Jun 12, 2003 0.7268 0.7333 0.7211 0.7288 8,978,462 +0.01(+0.79%)
Jun 11, 2003 0.7215 0.7288 0.7215 0.7232 8,947,284 +0.00(+0.51%)
Jun 10, 2003 0.7150 0.7272 0.7122 0.7195 10,942,680 +0.00(+0.34%)
Jun 09, 2003 0.7118 0.7171 0.7049 0.7171 10,299,427 +0.00(+0.28%)
Jun 06, 2003 0.7293 0.7349 0.7057 0.7150 16,425,097 -0.01(-1.68%)
Jun 05, 2003 0.7402 0.7414 0.7179 0.7272 23,241,606 -0.02(-2.82%)
Jun 04, 2003 0.7622 0.7634 0.7475 0.7483 9,460,081 -0.01(-1.66%)
Jun 03, 2003 0.7569 0.7670 0.7557 0.7609 7,659,137 +0.00(+0.00%)
Jun 02, 2003 0.7418 0.7691 0.7418 0.7609 7,983,225 +0.02(+2.57%)
May 30, 2003 0.7394 0.7439 0.7353 0.7418 8,540,328 +0.01(+1.00%)
May 29, 2003 0.7288 0.7544 0.7276 0.7345 10,281,377 +0.01(+1.06%)
May 28, 2003 0.7337 0.7459 0.7232 0.7268 6,710,668 -0.00(-0.22%)
May 27, 2003 0.7256 0.7313 0.7199 0.7284 4,156,528 -0.00(-0.17%)
May 23, 2003 0.7150 0.7353 0.7114 0.7297 6,655,696 +0.02(+2.16%)
May 22, 2003 0.7049 0.7199 0.7037 0.7142 10,814,686 +0.01(+1.33%)
May 21, 2003 0.7012 0.7049 0.6968 0.7049 6,630,261 +0.00(+0.58%)
May 20, 2003 0.7012 0.7102 0.6980 0.7008 10,475,009 -0.00(-0.06%)
May 19, 2003 0.7163 0.7171 0.7012 0.7012 9,647,970 -0.02(-2.38%)
May 16, 2003 0.7293 0.7329 0.7158 0.7183 5,448,777 -0.01(-1.67%)
May 15, 2003 0.7333 0.7394 0.7305 0.7305 8,811,085 -0.00(-0.39%)
May 14, 2003 0.7191 0.7345 0.7191 0.7333 9,255,783 +0.01(+1.69%)
May 13, 2003 0.7122 0.7293 0.7122 0.7211 6,918,248 +0.00(+0.28%)
May 12, 2003 0.7211 0.7284 0.7171 0.7191 6,982,245 -0.00(-0.28%)
May 09, 2003 0.6988 0.7211 0.6988 0.7211 8,417,257 +0.02(+3.50%)
May 08, 2003 0.7150 0.7228 0.6951 0.6968 13,395,902 -0.02(-3.05%)
May 07, 2003 0.7081 0.7223 0.7049 0.7187 8,139,936 +0.01(+1.43%)
May 06, 2003 0.7110 0.7228 0.7069 0.7085 7,826,514 -0.01(-1.75%)
May 05, 2003 0.7150 0.7240 0.7138 0.7211 10,895,093 +0.01(+1.49%)
May 02, 2003 0.6797 0.7110 0.6785 0.7106 9,728,377 +0.03(+4.29%)
Apr 30, 2003 0.6846 0.6907 0.6805 0.6813 9,156,505 -0.00(-0.71%)
Apr 29, 2003 0.6907 0.7016 0.6850 0.6862 11,687,672 +0.00(+0.42%)
Apr 28, 2003 0.6683 0.6842 0.6683 0.6833 7,614,832 +0.01(+1.33%)
Apr 25, 2003 0.6712 0.6785 0.6687 0.6744 6,999,475 +0.00(+0.61%)
Apr 24, 2003 0.6557 0.6825 0.6557 0.6703 25,925,382 +0.02(+3.77%)
Apr 23, 2003 0.6338 0.6500 0.6338 0.6460 12,609,886 +0.01(+1.15%)
Apr 22, 2003 0.6257 0.6419 0.6183 0.6387 11,982,222 +0.01(+1.68%)
Apr 21, 2003 0.6122 0.6285 0.6122 0.6281 5,484,878 +0.02(+3.00%)
Apr 17, 2003 0.6131 0.6179 0.6090 0.6098 3,882,489 -0.00(-0.53%)
Apr 16, 2003 0.6196 0.6257 0.6102 0.6131 12,998,791 -0.00(-0.46%)
Apr 15, 2003 0.6033 0.6216 0.6033 0.6159 8,337,671 +0.01(+1.40%)
Apr 14, 2003 0.6106 0.6110 0.6037 0.6074 5,022,130 +0.01(+1.01%)
Apr 11, 2003 0.5956 0.6070 0.5936 0.6013 7,285,821 +0.01(+1.23%)
Apr 10, 2003 0.5960 0.5988 0.5875 0.5940 10,096,770 -0.01(-0.88%)
Apr 09, 2003 0.6033 0.6094 0.5956 0.5992 9,214,759 -0.00(-0.67%)
Apr 08, 2003 0.5972 0.6094 0.5887 0.6033 8,811,085 +0.01(+1.02%)
Apr 07, 2003 0.5932 0.6094 0.5932 0.5972 19,277,070 +0.01(+1.80%)
Apr 04, 2003 0.5789 0.5919 0.5777 0.5867 18,981,698 +0.02(+2.63%)
Apr 03, 2003 0.5688 0.5846 0.5659 0.5716 17,326,800 +0.01(+1.96%)
Apr 02, 2003 0.5627 0.5728 0.5602 0.5607 6,683,592 +0.01(+1.40%)
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.