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 31, 2014 17.65 17.70 17.70 17.70 2,064,962 +0.06(+0.32%)
Dec 30, 2014 17.72 17.73 17.46 17.64 2,867,931 -0.10(-0.58%)
Dec 29, 2014 17.64 17.83 17.52 17.75 3,290,788 +0.03(+0.18%)
Dec 26, 2014 17.52 17.78 17.44 17.72 3,370,919 +0.18(+1.00%)
Dec 24, 2014 17.55 17.54 17.54 17.54 1,328,022 -0.01(-0.05%)
Dec 23, 2014 17.50 17.58 17.32 17.55 3,423,902 +0.07(+0.41%)
Dec 22, 2014 17.26 17.48 17.20 17.48 3,665,916 +0.25(+1.44%)
Dec 19, 2014 17.49 17.50 17.17 17.23 6,778,495 -0.16(-0.92%)
Dec 18, 2014 17.12 17.49 17.06 17.39 8,336,445 +0.49(+2.93%)
Dec 17, 2014 16.37 17.38 16.28 16.89 11,538,541 +0.62(+3.83%)
Dec 16, 2014 16.14 16.54 16.00 16.27 6,737,133 -0.07(-0.44%)
Dec 15, 2014 16.77 16.79 16.26 16.34 7,570,899 -0.38(-2.24%)
Dec 12, 2014 17.18 17.25 16.68 16.72 4,346,801 -0.52(-3.01%)
Dec 11, 2014 17.10 17.44 17.07 17.24 7,267,210 +0.19(+1.12%)
Dec 10, 2014 17.50 17.55 16.90 17.05 7,354,598 -0.47(-2.69%)
Dec 09, 2014 17.66 17.73 17.46 17.52 4,325,911 -0.31(-1.75%)
Dec 08, 2014 17.82 17.94 17.71 17.83 2,986,551 -0.08(-0.45%)
Dec 05, 2014 17.96 18.00 17.91 17.91 4,392,108 -0.09(-0.49%)
Dec 04, 2014 18.13 18.15 17.97 18.00 2,818,012 -0.20(-1.10%)
Dec 03, 2014 18.16 18.23 17.95 18.20 4,910,292 +0.06(+0.31%)
Dec 02, 2014 18.43 18.43 18.06 18.14 4,078,139 -0.45(-2.45%)
Dec 01, 2014 18.87 18.87 18.41 18.59 6,913,544 -0.33(-1.73%)
Nov 28, 2014 19.06 19.11 18.87 18.92 1,667,507 -0.26(-1.33%)
Nov 26, 2014 19.30 19.18 19.18 19.18 1,851,311 -0.12(-0.62%)
Nov 25, 2014 19.30 19.41 19.24 19.30 7,033,447 -0.07(-0.37%)
Nov 24, 2014 19.29 19.38 19.22 19.37 5,516,072 +0.08(+0.41%)
Nov 21, 2014 19.02 19.33 18.92 19.29 13,243,128 +0.49(+2.59%)
Nov 20, 2014 18.88 18.93 18.70 18.80 6,059,972 -0.09(-0.46%)
Nov 19, 2014 18.79 18.94 18.75 18.89 5,270,749 +0.05(+0.25%)
Nov 18, 2014 18.68 18.87 18.66 18.84 4,851,231 +0.06(+0.34%)
Nov 17, 2014 18.53 18.80 18.47 18.78 3,391,412 +0.22(+1.16%)
Nov 14, 2014 18.32 18.67 18.32 18.56 5,387,524 +0.03(+0.17%)
Nov 13, 2014 18.16 18.55 18.15 18.53 6,411,312 +0.30(+1.62%)
Nov 12, 2014 18.64 18.64 18.16 18.23 4,738,246 -0.42(-2.27%)
Nov 11, 2014 18.83 18.92 18.51 18.66 5,104,054 -0.17(-0.89%)
Nov 10, 2014 19.04 19.09 18.50 18.83 8,152,094 -0.31(-1.60%)
Nov 07, 2014 19.01 19.13 18.86 19.13 3,469,082 +0.13(+0.71%)
Nov 06, 2014 19.16 19.20 18.88 19.00 3,155,748 -0.15(-0.79%)
Nov 05, 2014 19.08 19.32 19.01 19.15 3,179,178 -0.02(-0.08%)
Nov 04, 2014 19.39 19.39 19.16 19.16 4,676,306 -0.16(-0.82%)
Nov 03, 2014 19.31 19.42 19.23 19.32 6,921,902 -0.02(-0.08%)
Oct 31, 2014 19.19 19.35 19.08 19.34 5,780,306 +0.34(+1.79%)
Oct 30, 2014 18.98 19.16 18.85 19.00 8,399,181 +0.07(+0.38%)
Oct 29, 2014 18.87 18.99 18.80 18.93 3,597,549 +0.06(+0.34%)
Oct 28, 2014 18.88 19.02 18.74 18.86 4,101,017 +0.12(+0.63%)
Oct 27, 2014 18.66 18.87 18.64 18.74 4,387,919 +0.10(+0.55%)
Oct 24, 2014 18.81 19.01 18.46 18.64 7,599,675 -0.17(-0.93%)
Oct 23, 2014 18.97 19.04 18.75 18.81 6,180,354 +0.01(+0.04%)
Oct 22, 2014 19.06 19.09 18.81 18.81 7,415,015 -0.24(-1.25%)
Oct 21, 2014 19.08 19.33 18.98 19.04 6,821,103 +0.08(+0.42%)
Oct 20, 2014 18.90 19.00 18.89 18.97 4,194,804 -0.07(-0.37%)
Oct 17, 2014 19.12 19.53 18.96 19.04 4,697,201 +0.21(+1.09%)
Oct 16, 2014 18.70 19.12 18.66 18.83 6,957,537 -0.12(-0.63%)
Oct 15, 2014 19.05 19.21 18.48 18.95 6,750,160 -0.35(-1.81%)
Oct 14, 2014 19.19 19.50 19.13 19.30 2,718,267 +0.20(+1.04%)
Oct 13, 2014 19.11 19.38 19.05 19.10 3,658,824 -0.01(-0.04%)
Oct 10, 2014 19.40 19.42 19.11 19.11 4,811,913 -0.41(-2.11%)
Oct 09, 2014 19.73 19.75 19.42 19.52 2,590,363 -0.20(-1.00%)
Oct 08, 2014 19.61 19.87 19.50 19.72 4,901,974 +0.07(+0.36%)
Oct 07, 2014 19.80 20.05 19.64 19.65 5,868,802 -0.19(-0.96%)
Oct 06, 2014 19.77 20.12 19.77 19.84 3,466,818 +0.20(+1.01%)
Oct 03, 2014 19.78 19.80 19.50 19.64 4,100,128 -0.02(-0.08%)
Oct 02, 2014 19.54 19.80 19.34 19.65 3,329,498 +0.22(+1.14%)
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.