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 )

16.90 +0.15 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.