AMX: Historical Prices for AMERICA MOVIL, S.A.B

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	47.42	47.53	46.93	47.01	2,829,100	47.01
19-Nov-09	47.51	47.78	46.88	47.61	3,046,100	47.61
18-Nov-09	49.00	49.00	47.82	48.07	4,207,300	48.07
17-Nov-09	48.76	48.96	47.71	48.96	3,607,400	48.96
16-Nov-09	48.65	49.89	48.30	49.24	3,461,100	49.24
13-Nov-09	48.14	48.54	47.75	48.22	4,898,300	48.22
12-Nov-09	48.25	48.39	47.76	48.10	4,130,200	48.10
11-Nov-09	48.08	48.89	48.05	48.34	3,583,100	48.34
10-Nov-09	47.25	48.08	47.18	47.78	3,528,200	47.78
9-Nov-09	46.87	47.78	46.87	47.65	2,978,800	47.65
6-Nov-09	46.22	46.69	46.11	46.40	4,176,200	46.40
5-Nov-09	46.17	46.97	46.12	46.82	5,596,000	46.82
4-Nov-09	45.78	46.35	45.19	45.80	5,127,500	45.80
3-Nov-09	44.14	45.31	44.01	45.07	3,269,800	45.07
2-Nov-09	44.32	45.64	44.13	44.80	5,241,800	44.80
30-Oct-09	45.64	45.94	43.71	44.13	5,135,200	44.13
29-Oct-09	44.81	45.81	44.26	45.53	5,462,200	45.53
28-Oct-09	44.27	44.90	43.95	44.04	5,796,600	44.04
27-Oct-09	45.26	45.67	44.25	44.50	6,990,000	44.50
26-Oct-09	46.79	47.43	45.80	45.90	4,185,000	45.90
23-Oct-09	47.43	47.81	46.20	46.34	4,358,200	46.34
22-Oct-09	47.52	48.04	47.24	47.48	3,651,500	47.48
21-Oct-09	47.69	48.57	47.51	47.71	5,481,700	47.71
20-Oct-09	47.99	48.41	47.36	47.60	4,344,500	47.60
19-Oct-09	48.28	48.50	47.92	48.04	3,859,600	48.04
16-Oct-09	48.40	48.54	47.62	48.14	2,985,300	48.14
15-Oct-09	48.64	48.95	48.41	48.62	3,139,600	48.62
14-Oct-09	48.51	48.96	48.14	48.82	4,394,600	48.82
13-Oct-09	47.52	48.10	47.14	47.86	3,090,700	47.86
12-Oct-09	47.10	47.95	47.10	47.95	3,000,100	47.95
9-Oct-09	46.65	47.28	46.61	47.07	2,345,800	47.07
8-Oct-09	46.31	47.35	46.25	46.84	2,834,600	46.84
7-Oct-09	46.27	46.27	45.39	45.96	2,647,400	45.96
6-Oct-09	44.60	46.00	44.55	46.00	6,179,000	46.00
5-Oct-09	42.64	43.89	42.17	43.79	3,795,300	43.79
2-Oct-09	41.70	42.92	41.46	42.63	5,094,000	42.63
1-Oct-09	43.20	43.98	42.19	42.38	4,418,300	42.38
30-Sep-09	44.20	44.36	43.47	43.83	4,941,700	43.83
29-Sep-09	43.42	44.16	43.42	43.89	3,208,200	43.89
28-Sep-09	42.52	43.50	42.38	43.50	3,082,300	43.50
25-Sep-09	41.79	42.63	41.34	42.25	5,390,800	42.25
24-Sep-09	42.95	43.41	41.40	41.81	6,882,900	41.81
23-Sep-09	44.40	44.92	42.86	42.93	5,631,800	42.93
22-Sep-09	45.40	45.67	44.55	44.65	3,705,900	44.65
21-Sep-09	45.35	45.37	44.32	44.98	3,322,000	44.98
18-Sep-09	47.08	47.29	45.34	45.45	5,091,300	45.45
17-Sep-09	47.28	47.77	46.84	46.88	3,402,700	46.88
16-Sep-09	46.76	47.36	46.46	47.33	3,791,200	47.33
15-Sep-09	46.14	46.68	45.84	46.58	3,092,500	46.58
14-Sep-09	45.93	46.34	45.29	46.24	3,020,100	46.24
11-Sep-09	46.21	46.43	45.80	46.17	3,790,000	46.17
10-Sep-09	45.26	46.01	44.86	45.96	4,319,600	45.96
9-Sep-09	46.34	46.34	45.39	45.75	3,781,500	45.75
8-Sep-09	45.33	46.50	45.33	46.33	3,250,100	46.33
4-Sep-09	43.60	44.81	43.60	44.75	2,441,500	44.75
3-Sep-09	43.99	44.40	43.70	43.87	1,952,800	43.87
2-Sep-09	43.40	44.25	43.01	43.27	2,884,200	43.27
1-Sep-09	44.50	45.60	43.32	43.37	4,007,400	43.37
31-Aug-09	46.07	46.07	45.03	45.15	3,884,700	45.15
28-Aug-09	46.80	47.11	46.26	46.78	2,179,400	46.78
27-Aug-09	47.23	47.24	46.14	46.76	2,793,400	46.76
26-Aug-09	47.50	47.58	46.80	46.91	2,847,200	46.91
25-Aug-09	46.89	48.36	46.89	47.66	3,785,100	47.66
24-Aug-09	47.81	48.28	46.67	46.90	4,062,100	46.90
21-Aug-09	46.99	47.32	46.56	47.25	2,591,400	47.25
20-Aug-09	45.60	46.55	45.46	46.40	2,863,800	46.40
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions