AMX - América Móvil, S.A.B. de C.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201719.1319.2018.8318.8318.833,759,056
Oct 20, 201719.0119.5018.7219.2419.248,308,600
Oct 19, 201718.1918.6618.1918.6618.665,636,000
Oct 18, 201718.2818.3218.1818.2418.243,207,100
Oct 17, 201718.0018.4917.9018.3418.345,991,500
Oct 16, 201718.0718.2017.8617.9517.954,311,500
Oct 13, 201717.7818.2517.7818.0018.005,250,100
Oct 12, 201717.5317.8717.4917.8617.865,601,500
Oct 11, 201717.5017.6617.4917.5417.542,286,000
Oct 10, 201717.4617.5817.3617.4317.431,673,500
Oct 09, 201717.4517.5017.2617.3217.321,022,700
Oct 06, 201717.3817.6117.3417.5017.501,345,400
Oct 05, 201717.8017.9417.4917.4917.491,843,900
Oct 04, 201717.7517.8117.5717.7017.701,433,400
Oct 03, 201717.5417.8217.4417.7217.722,618,200
Oct 02, 201717.7617.8217.2917.4717.472,451,900
Sep 29, 201717.7317.8917.7317.7517.752,535,400
Sep 28, 201717.7217.8717.5417.7817.783,636,900
Sep 27, 201718.1818.2217.8017.8217.823,169,300
Sep 26, 201718.3318.5118.2518.2818.282,060,400
Sep 25, 201718.4018.4218.2618.3518.351,437,500
Sep 22, 201718.4918.5318.4218.4518.451,364,500
Sep 21, 201718.5018.5118.3518.4018.401,603,600
Sep 20, 201718.5418.6518.3818.5418.541,555,500
Sep 19, 201718.5918.6818.4118.4718.473,100,500
Sep 18, 201718.5118.5918.4418.5218.521,473,900
Sep 15, 201718.4818.6018.3018.4918.492,262,800
Sep 14, 201718.4318.5818.3718.5318.531,190,500
Sep 13, 201718.5318.6018.3718.5218.522,625,500
Sep 12, 201718.5318.6018.4718.5618.561,554,400
Sep 11, 201718.4418.6918.4218.6018.601,990,500
Sep 08, 201718.4718.6918.2318.3318.332,591,800
Sep 07, 201718.4018.6518.3418.4918.492,221,200
Sep 06, 201718.2818.5018.2818.3518.352,112,200
Sep 05, 201718.6018.6118.2118.2518.251,831,200
Sep 01, 201718.7518.7918.5718.5818.581,557,700
Aug 31, 201718.8218.8318.6418.6818.681,673,800
Aug 30, 201718.6918.8618.5618.8318.835,441,700
Aug 29, 201718.5918.7718.5518.7418.742,400,100
Aug 28, 201718.8518.8918.6718.7418.742,397,200
Aug 25, 201718.9419.0018.7618.8818.882,737,800
Aug 24, 201718.8018.8818.7318.8318.832,195,000
Aug 23, 201718.5418.7918.4618.7318.733,300,500
Aug 22, 201718.9619.0518.8118.8718.875,377,700
Aug 21, 201718.8518.8918.6918.8718.871,002,000
Aug 18, 201718.6118.8518.4318.8018.801,925,900
Aug 17, 201718.8818.9018.5818.6118.613,071,500
Aug 16, 201718.6818.8518.5418.8218.823,402,300
Aug 15, 201718.3618.6018.3018.6018.601,757,100
Aug 14, 201718.1418.5018.0118.4018.403,288,100
Aug 11, 201717.5718.1217.5718.0018.005,326,500
Aug 10, 201717.7418.0817.6717.9117.915,240,100
Aug 09, 201717.5017.6617.4617.5617.562,338,800
Aug 08, 201717.9517.9517.6617.7017.701,816,100
Aug 07, 201717.8517.8617.7717.8617.861,398,500
Aug 04, 201717.8517.9217.7017.8417.841,172,900
Aug 03, 201717.8417.8917.6717.8617.861,277,400
Aug 02, 201717.5917.9717.5617.8117.812,163,700
Aug 01, 201717.8017.9717.6917.7117.711,737,700
Jul 31, 201717.9417.9417.6017.6817.682,410,500
Jul 28, 201717.5117.9717.4717.9417.942,662,500
Jul 27, 201718.0018.0517.5317.5617.562,323,700
Jul 26, 201717.8018.0017.7017.9517.952,155,500
Jul 25, 201717.7717.9417.7317.7617.762,077,400
Jul 24, 201717.5317.9317.4017.7517.752,823,700
Jul 21, 201717.3217.5217.1617.4617.461,599,400
Jul 20, 201717.3817.4217.2717.2717.271,393,000
Jul 19, 201717.2717.5217.1517.2917.292,296,600
Jul 18, 201716.9617.2816.9217.1617.163,433,300
Jul 17, 201716.9317.0016.7316.9816.982,244,000
Jul 14, 201716.6916.9316.6916.9216.921,557,100
Jul 13, 201716.6516.7016.5116.5416.541,323,100
Jul 12, 201716.8817.0616.4916.6416.642,934,800
Jul 11, 201716.4916.7516.4616.7016.702,365,400
Jul 10, 201716.3016.6016.2316.5216.522,103,400
Jul 07, 201715.9416.2815.9216.1916.192,676,900
Jul 06, 201715.7416.0315.7415.8915.892,506,400
Jul 05, 201715.8316.0915.6816.0516.051,879,600
Jul 03, 201715.8216.1015.7115.9215.921,104,700
Jun 30, 201715.7415.9915.7315.9215.921,183,000
Jun 29, 201715.8615.9815.7015.7515.755,165,200
Jun 28, 201715.8715.9815.8015.9515.956,242,600
Jun 28, 20170.167 Dividend
Jun 27, 201716.1016.1315.8715.9715.804,287,800
Jun 26, 201715.9316.2315.9016.1615.991,823,400
Jun 23, 201715.8515.8515.7515.8215.654,631,300
Jun 22, 201715.9315.9415.7815.8015.633,038,200
Jun 21, 201715.8215.9715.7715.8215.655,000,700
Jun 20, 201715.9415.9415.6315.6715.512,179,300
Jun 19, 201716.0316.1315.9415.9715.802,861,100
Jun 16, 201715.7816.1015.7815.9515.782,532,900
Jun 15, 201715.9016.0315.7615.9115.741,239,400
Jun 14, 201716.1916.3216.0716.1816.011,760,500
Jun 13, 201716.2816.3016.0216.0715.902,203,800
Jun 12, 201716.2616.3716.2216.2816.112,147,500
Jun 09, 201716.3816.4616.2216.2916.122,693,600
Jun 08, 201716.4016.4216.2716.3116.141,763,700
Jun 07, 201716.4116.5516.2816.4116.241,849,000
Jun 06, 201716.3916.5616.3116.3716.202,110,100
Jun 05, 201716.1216.4216.0616.3716.201,554,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...