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 )

16.08 -0.67 (-4.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2004 1.446 1.483 1.445 1.478 7,065,113 +0.03(+2.19%)
Jun 29, 2004 1.450 1.461 1.441 1.446 4,659,479 -0.00(-0.17%)
Jun 28, 2004 1.491 1.491 1.448 1.448 4,589,739 -0.02(-1.60%)
Jun 25, 2004 1.479 1.484 1.467 1.472 3,814,390 +0.00(+0.06%)
Jun 24, 2004 1.462 1.482 1.462 1.471 9,024,409 +0.01(+0.86%)
Jun 23, 2004 1.473 1.476 1.443 1.459 13,518,152 -0.01(-0.88%)
Jun 22, 2004 1.495 1.495 1.469 1.472 7,494,222 -0.02(-1.31%)
Jun 21, 2004 1.503 1.524 1.480 1.491 6,398,887 -0.02(-1.00%)
Jun 18, 2004 1.477 1.514 1.470 1.506 7,824,053 +0.03(+1.84%)
Jun 17, 2004 1.467 1.480 1.456 1.479 9,420,698 +0.01(+0.61%)
Jun 16, 2004 1.479 1.487 1.460 1.470 5,142,739 -0.01(-0.39%)
Jun 15, 2004 1.456 1.487 1.452 1.476 11,614,650 +0.03(+2.05%)
Jun 14, 2004 1.467 1.487 1.446 1.446 8,269,571 -0.06(-3.71%)
Jun 10, 2004 1.493 1.507 1.488 1.502 5,844,246 +0.01(+0.98%)
Jun 09, 2004 1.532 1.532 1.485 1.487 10,360,143 -0.05(-3.00%)
Jun 08, 2004 1.515 1.543 1.504 1.533 12,556,555 +0.02(+1.04%)
Jun 07, 2004 1.462 1.522 1.462 1.517 13,531,280 +0.07(+4.86%)
Jun 04, 2004 1.414 1.454 1.405 1.447 9,766,118 +0.05(+3.94%)
Jun 03, 2004 1.390 1.403 1.383 1.392 6,394,785 -0.01(-0.67%)
Jun 02, 2004 1.411 1.420 1.397 1.401 7,932,356 -0.02(-1.06%)
Jun 01, 2004 1.424 1.424 1.404 1.416 7,798,618 -0.01(-0.54%)
May 28, 2004 1.446 1.465 1.423 1.424 8,228,547 -0.03(-1.93%)
May 27, 2004 1.442 1.456 1.435 1.452 5,791,735 +0.02(+1.16%)
May 26, 2004 1.420 1.440 1.417 1.435 7,717,391 +0.01(+0.94%)
May 25, 2004 1.409 1.426 1.400 1.422 9,307,473 +0.02(+1.42%)
May 24, 2004 1.385 1.403 1.385 1.402 6,786,972 +0.03(+1.92%)
May 21, 2004 1.389 1.399 1.376 1.376 5,140,278 -0.00(-0.35%)
May 20, 2004 1.396 1.409 1.365 1.381 12,714,907 -0.01(-0.82%)
May 19, 2004 1.406 1.432 1.387 1.392 16,635,138 +0.02(+1.60%)
May 18, 2004 1.347 1.370 1.342 1.370 14,932,652 +0.03(+2.40%)
May 17, 2004 1.341 1.350 1.331 1.338 15,324,839 -0.04(-2.60%)
May 14, 2004 1.355 1.391 1.354 1.374 9,909,702 +0.01(+0.96%)
May 13, 2004 1.345 1.382 1.345 1.361 11,201,130 -0.00(-0.21%)
May 12, 2004 1.345 1.367 1.337 1.363 11,973,197 +0.01(+0.39%)
May 11, 2004 1.328 1.361 1.320 1.358 21,265,902 +0.08(+6.63%)
May 10, 2004 1.308 1.315 1.257 1.274 33,818,356 -0.07(-5.12%)
May 07, 2004 1.355 1.371 1.337 1.342 22,907,672 -0.04(-3.08%)
May 06, 2004 1.419 1.421 1.381 1.385 17,692,732 -0.05(-3.56%)
May 05, 2004 1.484 1.487 1.430 1.436 16,697,495 -0.04(-2.80%)
May 04, 2004 1.422 1.478 1.420 1.478 20,526,654 +0.06(+3.91%)
May 03, 2004 1.372 1.442 1.372 1.422 22,437,540 +0.05(+3.55%)
Apr 30, 2004 1.404 1.419 1.368 1.373 25,974,610 -0.02(-1.74%)
Apr 29, 2004 1.469 1.469 1.382 1.398 35,719,396 -0.08(-5.29%)
Apr 28, 2004 1.568 1.568 1.449 1.476 24,295,918 -0.09(-5.78%)
Apr 27, 2004 1.534 1.567 1.525 1.566 11,446,452 +0.03(+2.12%)
Apr 26, 2004 1.544 1.546 1.521 1.534 14,381,293 -0.01(-0.63%)
Apr 23, 2004 1.534 1.552 1.532 1.543 11,871,458 +0.01(+0.90%)
Apr 22, 2004 1.538 1.541 1.519 1.530 9,103,174 +0.00(+0.13%)
Apr 21, 2004 1.530 1.539 1.517 1.528 5,865,578 -0.00(-0.16%)
Apr 20, 2004 1.539 1.548 1.530 1.530 10,759,714 +0.00(+0.11%)
Apr 19, 2004 1.523 1.540 1.522 1.528 8,870,159 +0.01(+0.48%)
Apr 16, 2004 1.528 1.533 1.515 1.521 11,761,515 -0.00(-0.21%)
Apr 15, 2004 1.544 1.544 1.517 1.524 12,325,181 -0.02(-1.26%)
Apr 14, 2004 1.589 1.589 1.539 1.544 11,505,526 -0.05(-2.86%)
Apr 13, 2004 1.620 1.630 1.587 1.589 8,274,494 -0.02(-1.54%)
Apr 12, 2004 1.625 1.629 1.611 1.614 6,138,797 +0.01(+0.56%)
Apr 08, 2004 1.597 1.615 1.589 1.605 5,060,692 +0.03(+1.73%)
Apr 07, 2004 1.588 1.588 1.569 1.578 8,397,566 +0.00(+0.00%)
Apr 06, 2004 1.580 1.596 1.576 1.578 7,577,090 -0.02(-1.17%)
Apr 05, 2004 1.605 1.605 1.589 1.597 7,318,640 -0.01(-0.51%)
Apr 02, 2004 1.621 1.625 1.597 1.605 13,278,574 +0.01(+0.79%)
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.