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 )

18.00 -0.31 (-1.69%)
Streaming Delayed Price Updated: 10:52 AM 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 (%)
Apr 30, 2004 1.437 1.452 1.399 1.405 25,388,076 -0.02(-1.74%)
Apr 29, 2004 1.503 1.503 1.414 1.430 34,912,812 -0.08(-5.29%)
Apr 28, 2004 1.604 1.604 1.483 1.510 23,747,290 -0.09(-5.78%)
Apr 27, 2004 1.569 1.604 1.560 1.602 11,187,979 +0.03(+2.12%)
Apr 26, 2004 1.579 1.582 1.556 1.569 14,056,548 -0.01(-0.63%)
Apr 23, 2004 1.569 1.587 1.567 1.579 11,603,388 +0.01(+0.90%)
Apr 22, 2004 1.573 1.577 1.555 1.565 8,897,615 +0.00(+0.13%)
Apr 21, 2004 1.565 1.575 1.552 1.563 5,733,127 -0.00(-0.16%)
Apr 20, 2004 1.574 1.584 1.565 1.565 10,516,748 +0.00(+0.11%)
Apr 19, 2004 1.558 1.575 1.557 1.564 8,669,862 +0.01(+0.48%)
Apr 16, 2004 1.563 1.568 1.550 1.556 11,495,927 -0.00(-0.21%)
Apr 15, 2004 1.579 1.579 1.552 1.560 12,046,866 -0.02(-1.26%)
Apr 14, 2004 1.625 1.625 1.574 1.579 11,245,719 -0.05(-2.86%)
Apr 13, 2004 1.658 1.668 1.624 1.626 8,087,647 -0.03(-1.54%)
Apr 12, 2004 1.663 1.667 1.648 1.651 6,000,176 +0.01(+0.56%)
Apr 08, 2004 1.634 1.652 1.626 1.642 4,946,416 +0.03(+1.72%)
Apr 07, 2004 1.624 1.625 1.605 1.614 8,207,939 +0.00(+0.00%)
Apr 06, 2004 1.617 1.633 1.612 1.614 7,405,991 -0.02(-1.17%)
Apr 05, 2004 1.642 1.642 1.626 1.634 7,153,377 -0.01(-0.51%)
Apr 02, 2004 1.658 1.663 1.634 1.642 12,978,729 +0.01(+0.79%)
Apr 01, 2004 1.621 1.636 1.615 1.629 10,608,170 +0.02(+1.40%)
Mar 31, 2004 1.611 1.619 1.601 1.607 9,669,891 -0.01(-0.90%)
Mar 30, 2004 1.621 1.626 1.607 1.621 4,729,890 -0.00(-0.21%)
Mar 29, 2004 1.606 1.654 1.604 1.624 9,880,804 +0.04(+2.22%)
Mar 26, 2004 1.600 1.627 1.587 1.589 10,805,450 -0.02(-0.98%)
Mar 25, 2004 1.553 1.613 1.552 1.605 16,349,318 +0.05(+3.32%)
Mar 24, 2004 1.557 1.571 1.547 1.553 8,391,586 +0.01(+0.46%)
Mar 23, 2004 1.545 1.566 1.538 1.546 12,813,528 +0.03(+1.67%)
Mar 22, 2004 1.569 1.569 1.510 1.521 13,001,184 -0.05(-3.23%)
Mar 19, 2004 1.503 1.579 1.499 1.572 18,933,194 +0.08(+5.32%)
Mar 18, 2004 1.476 1.493 1.463 1.492 7,704,316 +0.02(+1.13%)
Mar 17, 2004 1.459 1.487 1.459 1.476 14,786,321 +0.02(+1.46%)
Mar 16, 2004 1.467 1.484 1.450 1.454 12,182,395 -0.01(-0.63%)
Mar 15, 2004 1.471 1.480 1.438 1.464 8,283,322 -0.02(-1.48%)
Mar 12, 2004 1.488 1.502 1.470 1.486 10,141,437 +0.00(+0.14%)
Mar 11, 2004 1.504 1.515 1.482 1.483 14,622,723 -0.04(-2.62%)
Mar 10, 2004 1.538 1.541 1.522 1.523 10,406,882 -0.01(-0.78%)
Mar 09, 2004 1.532 1.536 1.519 1.535 10,407,683 +0.01(+0.38%)
Mar 08, 2004 1.570 1.573 1.530 1.530 7,301,738 -0.04(-2.70%)
Mar 05, 2004 1.557 1.586 1.550 1.572 9,772,540 -0.01(-0.34%)
Mar 04, 2004 1.534 1.579 1.522 1.577 16,897,850 +0.07(+4.46%)
Mar 03, 2004 1.515 1.517 1.497 1.510 8,061,183 -0.01(-0.55%)
Mar 02, 2004 1.546 1.559 1.518 1.518 9,098,904 -0.03(-1.70%)
Mar 01, 2004 1.496 1.546 1.496 1.545 10,776,580 +0.06(+4.21%)
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%)
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.