Skip to main content

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

18.66 -0.13 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 1.611 1.619 1.601 1.607 9,669,891 -0.01(-0.90%)
Mar 30, 2004 1.621 1.626 1.607 1.621 4,729,890 -0.00(-0.21%)
Mar 29, 2004 1.606 1.654 1.604 1.624 9,880,804 +0.04(+2.22%)
Mar 26, 2004 1.600 1.627 1.587 1.589 10,805,450 -0.02(-0.98%)
Mar 25, 2004 1.553 1.613 1.552 1.605 16,349,318 +0.05(+3.32%)
Mar 24, 2004 1.557 1.571 1.547 1.553 8,391,586 +0.01(+0.46%)
Mar 23, 2004 1.545 1.566 1.538 1.546 12,813,528 +0.03(+1.67%)
Mar 22, 2004 1.569 1.569 1.510 1.521 13,001,184 -0.05(-3.23%)
Mar 19, 2004 1.503 1.579 1.499 1.572 18,933,194 +0.08(+5.32%)
Mar 18, 2004 1.476 1.493 1.463 1.492 7,704,316 +0.02(+1.13%)
Mar 17, 2004 1.459 1.487 1.459 1.476 14,786,321 +0.02(+1.46%)
Mar 16, 2004 1.467 1.484 1.450 1.454 12,182,395 -0.01(-0.63%)
Mar 15, 2004 1.471 1.480 1.438 1.464 8,283,322 -0.02(-1.48%)
Mar 12, 2004 1.488 1.502 1.470 1.486 10,141,437 +0.00(+0.14%)
Mar 11, 2004 1.504 1.515 1.482 1.483 14,622,723 -0.04(-2.62%)
Mar 10, 2004 1.538 1.541 1.522 1.523 10,406,882 -0.01(-0.78%)
Mar 09, 2004 1.532 1.536 1.519 1.535 10,407,683 +0.01(+0.38%)
Mar 08, 2004 1.570 1.573 1.530 1.530 7,301,738 -0.04(-2.70%)
Mar 05, 2004 1.557 1.586 1.550 1.572 9,772,540 -0.01(-0.34%)
Mar 04, 2004 1.534 1.579 1.522 1.577 16,897,850 +0.07(+4.46%)
Mar 03, 2004 1.515 1.517 1.497 1.510 8,061,183 -0.01(-0.55%)
Mar 02, 2004 1.546 1.559 1.518 1.518 9,098,904 -0.03(-1.70%)
Mar 01, 2004 1.496 1.546 1.496 1.545 10,776,580 +0.06(+4.21%)
Feb 27, 2004 1.482 1.492 1.468 1.482 11,507,956 +0.01(+0.45%)
Feb 26, 2004 1.471 1.479 1.452 1.476 8,427,673 +0.01(+0.62%)
Feb 25, 2004 1.469 1.478 1.452 1.466 7,446,891 -0.00(-0.25%)
Feb 24, 2004 1.449 1.471 1.419 1.470 13,074,963 +0.02(+1.35%)
Feb 23, 2004 1.494 1.494 1.445 1.451 15,970,798 -0.02(-1.16%)
Feb 20, 2004 1.505 1.515 1.454 1.468 23,277,348 -0.04(-2.46%)
Feb 19, 2004 1.531 1.533 1.503 1.505 19,836,188 -0.02(-1.07%)
Feb 18, 2004 1.539 1.544 1.518 1.521 20,066,348 -0.01(-0.81%)
Feb 17, 2004 1.575 1.575 1.526 1.533 26,787,474 +0.05(+3.10%)
Feb 13, 2004 1.459 1.496 1.457 1.487 16,382,197 +0.03(+2.23%)
Feb 12, 2004 1.403 1.460 1.403 1.455 22,132,968 +0.06(+4.14%)
Feb 11, 2004 1.375 1.402 1.372 1.397 7,824,608 +0.02(+1.60%)
Feb 10, 2004 1.384 1.391 1.366 1.375 9,348,310 -0.01(-0.75%)
Feb 09, 2004 1.371 1.389 1.363 1.385 15,722,996 +0.03(+2.52%)
Feb 06, 2004 1.347 1.365 1.342 1.351 11,111,794 +0.02(+1.75%)
Feb 05, 2004 1.333 1.351 1.326 1.328 7,237,582 -0.00(-0.28%)
Feb 04, 2004 1.338 1.347 1.332 1.332 12,087,765 -0.00(-0.34%)
Feb 03, 2004 1.372 1.376 1.336 1.336 18,770,400 -0.00(-0.31%)
Feb 02, 2004 1.303 1.353 1.303 1.340 23,995,894 +0.04(+3.20%)
Jan 30, 2004 1.294 1.313 1.293 1.299 13,419,801 +0.01(+0.68%)
Jan 29, 2004 1.343 1.345 1.271 1.290 29,117,134 -0.05(-3.42%)
Jan 28, 2004 1.382 1.402 1.332 1.336 27,110,660 -0.04(-3.05%)
Jan 27, 2004 1.392 1.395 1.376 1.378 19,295,676 -0.01(-0.99%)
Jan 26, 2004 1.378 1.392 1.376 1.392 11,378,843 +0.02(+1.30%)
Jan 23, 2004 1.349 1.409 1.349 1.374 22,939,728 +0.04(+2.64%)
Jan 22, 2004 1.343 1.358 1.332 1.338 9,759,709 -0.00(-0.31%)
Jan 21, 2004 1.361 1.361 1.316 1.343 57,050,592 -0.01(-0.61%)
Jan 20, 2004 1.334 1.359 1.333 1.351 15,497,649 +0.04(+3.11%)
Jan 16, 2004 1.296 1.318 1.294 1.310 8,694,722 +0.01(+1.06%)
Jan 15, 2004 1.299 1.305 1.274 1.296 11,876,051 -0.00(-0.19%)
Jan 14, 2004 1.322 1.324 1.289 1.299 15,065,398 -0.01(-1.01%)
Jan 13, 2004 1.316 1.324 1.306 1.312 8,794,164 -0.00(-0.25%)
Jan 12, 2004 1.309 1.319 1.306 1.316 12,104,606 +0.01(+1.12%)
Jan 09, 2004 1.268 1.335 1.262 1.301 18,597,980 +0.03(+2.12%)
Jan 08, 2004 1.249 1.299 1.247 1.274 47,234,748 +0.02(+2.00%)
Jan 07, 2004 1.241 1.250 1.241 1.249 11,879,258 +0.01(+0.84%)
Jan 06, 2004 1.247 1.247 1.228 1.239 21,159,402 -0.01(-0.80%)
Jan 05, 2004 1.215 1.264 1.202 1.249 17,140,038 +0.07(+6.07%)
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.