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

18.90 -0.64 (-3.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 19.32 19.36 18.85 18.90 2,342,893 -0.64(-3.28%)
Dec 01, 2022 19.60 19.78 19.41 19.54 1,838,112 +0.08(+0.41%)
Nov 30, 2022 19.28 19.64 19.15 19.46 2,796,220 +0.18(+0.93%)
Nov 29, 2022 19.88 20.09 19.28 19.28 2,345,786 -0.61(-3.07%)
Nov 28, 2022 20.23 20.59 19.88 19.89 1,839,670 -0.61(-2.98%)
Nov 25, 2022 20.53 20.54 20.30 20.50 355,056 +0.06(+0.29%)
Nov 23, 2022 20.43 20.62 20.32 20.44 854,307 -0.04(-0.20%)
Nov 22, 2022 20.17 20.75 19.95 20.48 3,091,740 +0.24(+1.19%)
Nov 21, 2022 20.05 20.39 19.99 20.24 1,175,872 +0.28(+1.40%)
Nov 18, 2022 20.05 20.29 19.71 19.96 1,411,941 -0.01(-0.05%)
Nov 17, 2022 19.68 20.05 19.67 19.97 989,576 +0.11(+0.55%)
Nov 16, 2022 19.96 20.35 19.70 19.86 1,104,782 -0.14(-0.70%)
Nov 15, 2022 20.36 20.50 19.89 20.00 1,359,478 -0.25(-1.23%)
Nov 14, 2022 20.15 20.54 20.11 20.25 2,001,985 +0.15(+0.75%)
Nov 11, 2022 19.81 20.39 19.74 20.10 3,274,764 +0.10(+0.50%)
Nov 10, 2022 20.45 20.50 19.97 20.00 2,065,476 -0.19(-0.94%)
Nov 09, 2022 20.00 20.36 20.00 20.19 1,221,099 +0.13(+0.65%)
Nov 08, 2022 20.03 20.25 19.96 20.06 1,452,592 +0.03(+0.15%)
Nov 07, 2022 19.85 20.11 19.85 20.03 2,099,348 +0.10(+0.50%)
Nov 04, 2022 19.41 19.95 19.34 19.93 2,916,439 +0.71(+3.69%)
Nov 03, 2022 18.78 19.40 18.78 19.22 3,013,155 +0.22(+1.16%)
Nov 02, 2022 19.08 18.93 19.00 3,101,498 -0.05(-0.26%)
Nov 01, 2022 18.99 19.18 18.68 19.05 2,618,968 +0.24(+1.28%)
Oct 31, 2022 18.36 18.91 18.23 18.81 1,814,391 +0.30(+1.62%)
Oct 28, 2022 18.56 18.80 18.44 18.51 1,789,957 +0.11(+0.60%)
Oct 27, 2022 18.51 18.57 18.20 18.40 2,392,884 +0.02(+0.11%)
Oct 26, 2022 17.89 18.52 17.89 18.38 3,480,072 +0.47(+2.62%)
Oct 25, 2022 17.53 18.02 17.53 17.91 3,641,271 +0.31(+1.76%)
Oct 24, 2022 17.10 17.66 17.10 17.60 3,499,121 +0.54(+3.17%)
Oct 21, 2022 16.56 17.11 16.56 17.06 1,905,387 +0.44(+2.65%)
Oct 20, 2022 16.76 16.89 16.47 16.62 1,800,690 -0.18(-1.07%)
Oct 19, 2022 16.64 16.86 16.29 16.80 1,640,781 +0.45(+2.75%)
Oct 18, 2022 16.74 16.81 16.19 16.35 3,975,635 -0.29(-1.74%)
Oct 17, 2022 16.36 17.00 16.29 16.64 1,782,126 +0.49(+3.03%)
Oct 14, 2022 16.49 16.59 16.15 16.15 1,613,298 -0.36(-2.18%)
Oct 13, 2022 16.14 16.64 16.13 16.51 1,595,448 +0.21(+1.29%)
Oct 12, 2022 16.56 16.64 16.30 16.30 2,231,546 -0.38(-2.28%)
Oct 11, 2022 16.42 16.88 16.39 16.68 2,539,960 +0.21(+1.28%)
Oct 10, 2022 16.23 16.64 16.23 16.47 1,424,262 +0.17(+1.04%)
Oct 07, 2022 16.36 16.51 16.22 16.30 1,714,031 -0.03(-0.18%)
Oct 06, 2022 16.53 16.66 16.32 16.33 1,543,015 -0.18(-1.09%)
Oct 05, 2022 16.84 16.86 16.34 16.51 2,239,263 -0.52(-3.05%)
Oct 04, 2022 17.07 17.13 16.84 17.03 1,369,555 +0.16(+0.95%)
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.