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 )

18.31 -0.33 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Nov 28, 2003 1.039 1.066 1.039 1.066 7,487,790 +0.03(+2.52%)
Nov 26, 2003 1.035 1.041 1.020 1.040 7,306,550 +0.01(+1.05%)
Nov 25, 2003 1.038 1.031 1.018 1.029 7,101,251 +0.01(+0.53%)
Nov 24, 2003 1.043 1.055 1.023 1.023 12,430,999 -0.02(-1.76%)
Nov 21, 2003 1.022 1.047 1.025 1.042 6,840,618 +0.02(+1.91%)
Nov 20, 2003 1.031 1.039 1.023 1.022 8,239,215 -0.02(-1.64%)
Nov 19, 2003 1.074 1.076 1.031 1.039 22,610,928 -0.04(-3.47%)
Nov 18, 2003 1.071 1.084 1.071 1.077 7,274,472 +0.00(+0.23%)
Nov 17, 2003 1.070 1.077 1.069 1.074 6,204,673 -0.01(-1.07%)
Nov 14, 2003 1.088 1.097 1.086 1.086 12,050,073 +0.00(+0.08%)
Nov 13, 2003 1.073 1.092 1.066 1.085 9,053,193 +0.02(+1.79%)
Nov 12, 2003 1.057 1.068 1.054 1.066 14,492,006 +0.01(+0.91%)
Nov 11, 2003 1.057 1.066 1.047 1.056 6,089,994 -0.01(-0.66%)
Nov 10, 2003 1.082 1.082 1.055 1.063 6,354,637 -0.02(-1.62%)
Nov 07, 2003 1.060 1.083 1.060 1.081 14,124,713 +0.03(+2.85%)
Nov 06, 2003 1.043 1.064 1.034 1.051 11,060,469 +0.01(+1.20%)
Nov 05, 2003 1.050 1.050 1.029 1.038 10,446,979 -0.00(-0.16%)
Nov 04, 2003 1.037 1.058 1.032 1.040 23,731,426 +0.00(+0.00%)
Nov 03, 2003 1.008 1.040 1.002 1.040 27,498,242 +0.05(+5.13%)
Oct 31, 2003 0.9843 0.9947 0.9793 0.9893 13,435,840 +0.01(+1.32%)
Oct 30, 2003 0.9651 0.9880 0.9489 0.9764 13,841,626 +0.01(+1.47%)
Oct 29, 2003 0.9664 0.9755 0.9614 0.9622 5,425,981 -0.01(-0.81%)
Oct 28, 2003 0.9643 0.9726 0.9639 0.9701 18,842,574 +0.01(+0.60%)
Oct 27, 2003 0.9539 0.9706 0.9494 0.9643 9,639,417 +0.01(+1.35%)
Oct 24, 2003 0.9477 0.9548 0.9435 0.9514 5,727,514 +0.00(+0.31%)
Oct 23, 2003 0.9435 0.9610 0.9415 0.9485 8,200,722 -0.00(-0.35%)
Oct 22, 2003 0.9622 0.9685 0.9394 0.9518 21,431,264 -0.03(-2.59%)
Oct 21, 2003 0.9622 0.9826 0.9602 0.9772 19,688,630 +0.02(+2.17%)
Oct 20, 2003 0.9527 0.9556 0.9456 0.9564 7,667,426 +0.00(+0.44%)
Oct 17, 2003 0.9415 0.9577 0.9282 0.9523 6,646,546 +0.01(+0.70%)
Oct 16, 2003 0.9539 0.9539 0.9415 0.9456 9,863,963 -0.01(-0.96%)
Oct 15, 2003 0.9622 0.9676 0.9514 0.9548 8,827,846 -0.01(-0.78%)
Oct 14, 2003 0.9689 0.9735 0.9597 0.9622 11,307,469 -0.01(-1.28%)
Oct 13, 2003 0.9730 0.9809 0.9676 0.9747 4,294,432 +0.00(+0.21%)
Oct 10, 2003 0.9614 0.9730 0.9564 0.9726 8,230,394 +0.01(+1.04%)
Oct 09, 2003 0.9606 0.9785 0.9606 0.9627 20,016,626 +0.00(+0.52%)
Oct 08, 2003 0.9473 0.9672 0.9473 0.9577 9,477,424 +0.01(+1.10%)
Oct 07, 2003 0.9186 0.9477 0.9153 0.9473 13,072,557 +0.02(+2.66%)
Oct 06, 2003 0.9273 0.9290 0.9194 0.9228 9,621,774 -0.00(-0.40%)
Oct 03, 2003 0.9365 0.9415 0.9169 0.9265 17,010,122 -0.00(-0.04%)
Oct 02, 2003 0.9498 0.9560 0.9252 0.9269 14,046,924 -0.03(-3.04%)
Oct 01, 2003 0.9714 0.9747 0.9560 0.9560 36,645,824 -0.00(-0.48%)
Sep 30, 2003 0.9706 0.9747 0.9585 0.9606 5,474,900 -0.01(-1.11%)
Sep 29, 2003 0.9635 0.9726 0.9597 0.9714 6,790,095 +0.01(+1.17%)
Sep 26, 2003 0.9714 0.9718 0.9589 0.9602 7,024,264 -0.02(-1.58%)
Sep 25, 2003 0.9789 0.9797 0.9718 0.9755 6,431,624 -0.00(-0.17%)
Sep 24, 2003 0.9814 0.9913 0.9768 0.9772 11,260,154 -0.00(-0.42%)
Sep 23, 2003 0.9760 0.9818 0.9747 0.9814 8,936,910 +0.00(+0.38%)
Sep 22, 2003 0.9685 0.9809 0.9560 0.9776 5,288,848 -0.00(-0.51%)
Sep 19, 2003 0.9814 0.9851 0.9814 0.9826 13,423,811 +0.00(+0.25%)
Sep 18, 2003 0.9639 0.9913 0.9639 0.9801 17,802,448 +0.02(+1.73%)
Sep 17, 2003 0.9606 0.9643 0.9502 0.9635 5,173,367 +0.00(+0.04%)
Sep 16, 2003 0.9564 0.9651 0.9564 0.9631 6,354,637 +0.01(+0.74%)
Sep 15, 2003 0.9589 0.9643 0.9560 0.9560 7,239,988 -0.00(-0.04%)
Sep 12, 2003 0.9556 0.9610 0.9415 0.9564 7,903,199 +0.00(+0.04%)
Sep 11, 2003 0.9606 0.9697 0.9477 0.9560 14,079,804 -0.01(-0.69%)
Sep 10, 2003 0.9456 0.9643 0.9356 0.9627 19,235,528 +0.01(+0.61%)
Sep 09, 2003 0.9668 0.9685 0.9539 0.9568 13,495,986 -0.01(-1.03%)
Sep 08, 2003 0.9855 0.9955 0.9647 0.9668 8,428,475 -0.02(-1.65%)
Sep 05, 2003 0.9847 0.9909 0.9797 0.9830 7,017,848 -0.00(-0.13%)
Sep 04, 2003 0.9809 0.9988 0.9760 0.9843 6,519,838 +0.01(+0.89%)
Sep 03, 2003 0.9772 1.005 0.9685 0.9755 13,092,606 +0.00(+0.04%)
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.