AMX - America Movil, S.A.B. de C.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201914.6314.8014.4614.5714.57619,600
Sep 13, 201914.6314.7414.4314.7214.721,277,500
Sep 12, 201914.5514.6414.4614.4914.491,329,100
Sep 11, 201914.5514.5514.3414.5214.52882,900
Sep 10, 201914.4614.5514.2414.4214.421,329,000
Sep 09, 201914.6314.7614.4714.5314.531,740,700
Sep 06, 201914.5914.7414.2114.5314.531,499,400
Sep 05, 201914.7914.8914.4214.5014.501,681,700
Sep 04, 201914.5214.6914.4414.5914.592,727,000
Sep 03, 201914.3914.5014.2414.3314.332,161,200
Aug 30, 201914.1714.6414.1414.6214.624,158,300
Aug 29, 201913.9014.3113.8014.2114.211,966,200
Aug 28, 201913.6413.9713.6113.8513.853,631,300
Aug 27, 201913.3613.7913.3513.7613.763,826,400
Aug 26, 201913.2113.3413.1513.3113.311,002,800
Aug 23, 201913.3113.4813.1713.1713.171,826,900
Aug 22, 201913.4113.4813.3013.3913.391,476,600
Aug 21, 201913.3013.4713.2513.3913.391,384,400
Aug 20, 201913.1713.3413.0713.1913.191,422,600
Aug 19, 201913.3513.4412.9313.1313.131,105,900
Aug 16, 201913.1913.3713.1413.3213.321,906,600
Aug 15, 201913.3413.3412.9313.0613.062,484,300
Aug 14, 201913.4613.5613.1713.2113.212,308,300
Aug 13, 201913.6013.8213.4813.7213.722,288,500
Aug 12, 201913.9013.9213.5513.6013.601,001,800
Aug 09, 201914.3414.3513.9414.1014.101,783,300
Aug 08, 201914.0414.4214.0314.3114.314,515,700
Aug 07, 201913.5314.1313.4614.0614.065,530,400
Aug 06, 201913.4313.7713.3813.7713.774,044,300
Aug 05, 201913.4613.4713.0913.3213.322,520,300
Aug 02, 201913.8413.8413.6013.7313.732,103,600
Aug 01, 201914.0014.2513.8813.9213.922,781,900
Jul 31, 201914.3814.3913.9013.9913.993,883,200
Jul 30, 201914.5214.5814.3514.4214.421,578,700
Jul 29, 201914.1114.5814.1114.4914.491,516,100
Jul 26, 201914.3914.5014.0914.1714.172,327,800
Jul 25, 201914.4914.5914.2414.2414.243,001,300
Jul 24, 201914.6814.7514.4114.4514.453,189,800
Jul 23, 201914.8314.8914.5214.5814.583,625,300
Jul 22, 201914.9315.0114.7014.8014.801,947,200
Jul 19, 201915.0615.1114.8814.9314.932,792,100
Jul 18, 201915.3915.4214.9915.0915.093,997,800
Jul 17, 201914.9515.5314.9515.3915.392,635,500
Jul 16, 201915.0315.0614.7614.8614.861,758,700
Jul 15, 201914.6615.0114.6314.9914.992,759,200
Jul 12, 201914.6914.7614.5014.6214.623,460,300
Jul 11, 201914.6414.7414.4114.6914.691,766,500
Jul 11, 20190.188 Dividend
Jul 10, 201914.7314.8314.4614.7114.521,685,700
Jul 09, 201915.0315.1914.4514.6714.482,789,300
Jul 08, 201914.9715.2314.9215.1114.921,926,100
Jul 05, 201914.7615.0214.6814.9514.76931,100
Jul 03, 201914.7814.8114.6014.7414.551,007,400
Jul 02, 201914.8214.8914.7714.8314.641,279,500
Jul 01, 201914.7514.8414.5014.7914.602,141,300
Jun 28, 201914.7014.7114.2914.5614.372,656,600
Jun 27, 201915.0815.1214.6314.6514.462,368,100
Jun 26, 201915.1815.2615.1215.1414.951,643,500
Jun 25, 201915.2715.4715.0915.1214.932,587,500
Jun 24, 201915.1615.3715.1115.3115.112,702,200
Jun 21, 201915.1815.3614.9015.1915.003,972,200
Jun 20, 201915.1415.3315.0915.3115.112,386,000
Jun 19, 201914.6214.9714.5914.9214.731,721,800
Jun 18, 201914.5514.6514.4714.6314.441,306,600
Jun 17, 201914.4614.5814.3814.3814.20938,400
Jun 14, 201914.6214.7414.4814.4914.301,058,300
Jun 13, 201914.8514.9314.6414.7514.561,543,100
Jun 12, 201915.0015.0414.7714.7914.601,613,600
Jun 11, 201915.0515.1414.9515.0214.832,544,300
Jun 10, 201914.8515.1714.7414.9014.712,609,300
Jun 07, 201914.5414.7914.4314.6814.491,079,100
Jun 06, 201914.7514.8514.4614.4914.303,196,600
Jun 05, 201914.5914.7914.4614.7514.562,971,200
Jun 04, 201914.4014.7214.2314.5814.392,496,100
Jun 03, 201914.1214.3214.0014.2714.093,938,400
May 31, 201913.8014.2913.7714.0313.854,990,200
May 30, 201914.4014.7314.3814.6114.422,212,800
May 29, 201913.8814.3913.7914.3714.192,518,600
May 28, 201914.2414.2413.9113.9313.752,632,600
May 24, 201914.3314.3314.0114.1914.011,934,300
May 23, 201914.1614.2914.0314.2014.021,753,200
May 22, 201914.4414.4514.2014.3214.141,220,900
May 21, 201914.4514.4714.1614.4514.272,985,600
May 20, 201914.3614.5714.2814.3714.191,654,400
May 17, 201914.1914.4514.1614.3514.172,020,200
May 16, 201914.1614.3914.0514.3114.132,327,100
May 15, 201913.7414.2413.5914.1413.961,473,200
May 14, 201914.0014.1513.9313.9913.812,742,300
May 13, 201913.8513.9413.6613.8813.702,312,600
May 10, 201913.9814.2613.6814.1013.922,412,100
May 09, 201913.6414.0513.3013.9613.783,591,300
May 08, 201914.0314.1013.7813.7913.611,696,900
May 07, 201914.3014.4013.9714.1013.921,821,500
May 06, 201914.4814.5314.2914.4214.242,031,000
May 03, 201914.6614.7914.6614.6814.492,242,800
May 02, 201914.5414.7914.5414.6514.462,890,300
May 01, 201914.7714.8914.3914.4314.252,145,700
Apr 30, 201915.3715.3914.5814.7714.584,462,700
Apr 29, 201915.5415.6115.4215.4615.26950,700
Apr 26, 201915.4515.6415.3815.5115.311,550,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...