Skip to main content

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

16.90 +0.15 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 0.5842 0.5867 0.5834 0.5834 3,961,255 -0.00(-0.62%)
Dec 30, 2002 0.5936 0.5956 0.5818 0.5871 2,447,478 -0.01(-1.03%)
Dec 27, 2002 0.6013 0.6062 0.5919 0.5932 2,561,524 -0.01(-1.48%)
Dec 26, 2002 0.6062 0.6135 0.6021 0.6021 2,408,915 -0.00(-0.60%)
Dec 24, 2002 0.6098 0.6106 0.6033 0.6057 4,119,607 -0.00(-0.67%)
Dec 23, 2002 0.6053 0.6216 0.6053 0.6098 6,762,358 -0.00(-0.13%)
Dec 20, 2002 0.5960 0.6155 0.5956 0.6106 19,136,768 +0.02(+2.80%)
Dec 19, 2002 0.5948 0.6013 0.5911 0.5940 4,478,154 -0.00(-0.20%)
Dec 18, 2002 0.5911 0.5956 0.5858 0.5952 4,647,172 -0.00(-0.14%)
Dec 17, 2002 0.5960 0.6025 0.5936 0.5960 7,851,129 -0.00(-0.68%)
Dec 16, 2002 0.5858 0.6009 0.5858 0.6001 5,867,219 +0.02(+2.57%)
Dec 13, 2002 0.5915 0.5952 0.5842 0.5850 5,031,155 -0.01(-1.77%)
Dec 12, 2002 0.5940 0.6053 0.5923 0.5956 4,473,232 +0.00(+0.55%)
Dec 11, 2002 0.5997 0.6090 0.5915 0.5923 7,049,524 -0.02(-2.67%)
Dec 10, 2002 0.5932 0.6086 0.5907 0.6086 3,401,691 +0.02(+3.17%)
Dec 09, 2002 0.6053 0.6053 0.5891 0.5899 6,025,571 -0.02(-3.14%)
Dec 06, 2002 0.5940 0.6094 0.5940 0.6090 9,113,841 +0.01(+1.22%)
Dec 05, 2002 0.6013 0.6070 0.5992 0.6017 3,016,888 +0.00(+0.75%)
Dec 04, 2002 0.6094 0.6094 0.5972 0.5972 18,512,386 -0.02(-3.23%)
Dec 03, 2002 0.6212 0.6212 0.6078 0.6171 10,269,070 -0.01(-1.04%)
Dec 02, 2002 0.6257 0.6399 0.6196 0.6236 20,493,834 +0.01(+1.32%)
Nov 29, 2002 0.6187 0.6187 0.6114 0.6155 6,094,491 +0.00(+0.07%)
Nov 27, 2002 0.6094 0.6196 0.6078 0.6151 19,007,132 +0.02(+4.20%)
Nov 26, 2002 0.5712 0.5927 0.5688 0.5903 22,727,988 +0.02(+2.83%)
Nov 25, 2002 0.5667 0.5749 0.5667 0.5741 7,865,077 +0.01(+0.93%)
Nov 22, 2002 0.5724 0.5757 0.5607 0.5688 10,855,710 -0.01(-0.92%)
Nov 21, 2002 0.5566 0.5789 0.5513 0.5741 27,988,056 +0.02(+3.90%)
Nov 20, 2002 0.5221 0.5607 0.5188 0.5525 8,072,657 +0.03(+5.18%)
Nov 19, 2002 0.5383 0.5383 0.5188 0.5253 8,083,323 -0.02(-3.15%)
Nov 18, 2002 0.5387 0.5489 0.5310 0.5424 5,367,550 +0.01(+0.98%)
Nov 15, 2002 0.5525 0.5566 0.5359 0.5371 5,563,643 -0.02(-2.79%)
Nov 14, 2002 0.5464 0.5586 0.5387 0.5525 5,228,889 +0.01(+1.87%)
Nov 13, 2002 0.5481 0.5485 0.5322 0.5424 7,751,031 -0.01(-1.11%)
Nov 12, 2002 0.5436 0.5513 0.5383 0.5485 3,502,609 +0.01(+1.12%)
Nov 11, 2002 0.5444 0.5444 0.5351 0.5424 5,053,308 -0.00(-0.89%)
Nov 08, 2002 0.5485 0.5586 0.5318 0.5472 7,786,311 -0.00(-0.88%)
Nov 07, 2002 0.5615 0.5615 0.5456 0.5521 10,765,457 -0.01(-2.37%)
Nov 06, 2002 0.5533 0.5655 0.5416 0.5655 5,579,232 +0.01(+1.98%)
Nov 05, 2002 0.5586 0.5590 0.5525 0.5546 7,259,566 -0.01(-1.52%)
Nov 04, 2002 0.5562 0.5684 0.5525 0.5631 12,818,287 +0.01(+1.99%)
Nov 01, 2002 0.5464 0.5627 0.5452 0.5521 5,470,930 +0.01(+1.12%)
Oct 31, 2002 0.5537 0.5586 0.5444 0.5460 5,808,965 -0.00(-0.67%)
Oct 30, 2002 0.5420 0.5529 0.5383 0.5497 820,475 +0.01(+1.42%)
Oct 29, 2002 0.5448 0.5456 0.5346 0.5420 3,932,538 -0.01(-1.26%)
Oct 28, 2002 0.5586 0.5586 0.5497 0.5489 4,712,810 -0.01(-1.75%)
Oct 25, 2002 0.5546 0.5586 0.5444 0.5586 5,971,420 +0.00(+0.73%)
Oct 24, 2002 0.5529 0.5631 0.5485 0.5546 984,570 +0.00(+0.66%)
Oct 23, 2002 0.5542 0.5631 0.5505 0.5509 10,246,097 -0.01(-1.31%)
Oct 22, 2002 0.5659 0.5672 0.5485 0.5582 6,021,469 -0.01(-1.79%)
Oct 21, 2002 0.5607 0.5708 0.5464 0.5684 8,192,446 +0.02(+3.40%)
Oct 18, 2002 0.5493 0.5546 0.5416 0.5497 3,934,179 -0.00(-0.66%)
Oct 17, 2002 0.5444 0.5533 0.5387 0.5533 13,740,501 +0.03(+5.17%)
Oct 16, 2002 0.5383 0.5383 0.5245 0.5261 6,454,680 -0.02(-2.78%)
Oct 15, 2002 0.5383 0.5464 0.5310 0.5412 7,403,149 +0.02(+4.14%)
Oct 14, 2002 0.5038 0.5196 0.5017 0.5196 3,696,241 +0.01(+1.03%)
Oct 11, 2002 0.4956 0.5164 0.4956 0.5143 10,428,242 +0.03(+5.24%)
Oct 10, 2002 0.4806 0.4932 0.4778 0.4887 14,501,082 +0.01(+1.26%)
Oct 09, 2002 0.4956 0.4993 0.4753 0.4826 10,840,941 -0.03(-4.96%)
Oct 08, 2002 0.5322 0.5322 0.5042 0.5078 9,349,317 -0.01(-1.65%)
Oct 07, 2002 0.5257 0.5265 0.5119 0.5164 6,785,331 -0.00(-0.31%)
Oct 04, 2002 0.5241 0.5302 0.5099 0.5180 5,520,979 -0.00(-0.93%)
Oct 03, 2002 0.5078 0.5241 0.5078 0.5229 5,653,896 +0.01(+2.55%)
Oct 02, 2002 0.5119 0.5310 0.5074 0.5099 6,336,531 -0.01(-2.56%)
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.