$24.75 -0.45 (%) America Movil Shs -L- Sponsored American Deposit Receipt Repr 20 Shs -L- - NYSE

Oct. 1, 2014 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMX historical data

Date Open High Low Close Volume
9/30/201424.8325.2824.7725.204,291,305
9/29/201424.9925.0624.7524.763,919,434
9/26/201425.0625.2724.9525.161,681,755
9/25/201425.1525.2924.9125.074,251,260
9/24/201425.4225.4325.1925.323,502,661
9/23/201425.8425.8825.1225.264,406,034
9/22/201425.6726.0125.6525.854,965,484
9/19/201426.5026.5025.8425.907,631,829
9/18/201426.3426.5226.2526.383,860,434
9/17/201426.4326.5726.0826.366,388,645
9/16/201426.0326.5025.7326.216,567,281
9/15/201425.6826.9525.5726.1510,247,397
9/12/201425.3725.8125.3325.716,615,919
9/11/201425.7825.7825.3725.495,393,111
9/10/201425.8326.0325.4725.725,021,670
9/9/201426.2126.2925.8225.977,418,071
9/8/201426.3326.8726.1126.327,660,388
9/5/201425.8726.5325.7526.328,252,227
9/4/201425.2925.9825.1825.876,404,407
9/3/201424.9425.3024.9425.164,163,038
9/2/201424.4224.9824.3124.936,335,243
8/29/201424.1924.6024.1824.515,487,516
8/28/201424.1224.3123.9924.293,061,871
8/27/201424.0424.2223.9924.163,324,007
8/26/201424.0124.0923.8923.941,596,068
8/25/201423.9024.0623.8423.861,817,557
8/22/201423.9924.0423.7523.862,816,119
8/21/201423.7524.1323.7024.073,771,886
8/20/201423.5823.7523.4823.733,180,862
8/19/201423.7323.7323.5023.643,497,210
8/18/201423.6623.7623.4823.733,217,184
8/15/201423.7823.7923.4723.592,913,154
8/14/201423.7023.7023.3823.582,976,517
8/13/201423.6923.7323.2523.574,302,666
8/12/201423.4523.6123.3623.563,684,528
8/11/201423.0123.5522.9123.475,636,341
8/8/201422.6322.9922.3922.924,977,516
8/7/201423.1723.2722.4522.5410,781,122
8/6/201423.1323.4822.9723.204,404,432
8/5/201423.5123.5823.0223.127,525,709
8/4/201423.5123.7223.2823.696,779,296
8/1/201423.6423.6923.1523.455,714,781
7/31/201423.6123.7223.3423.575,841,523
7/30/201424.0824.1223.5223.805,469,976
7/29/201424.0524.0723.8423.903,289,977
7/28/201423.9724.1023.7924.026,829,388
7/25/201423.8823.9923.7523.975,723,198
7/24/201423.7424.0823.4623.844,696,774
7/23/201423.7723.8623.5423.767,341,415
7/22/201423.2423.9423.2423.7612,031,379
7/21/201423.4523.5523.0623.227,273,278
7/18/201424.0124.1323.5523.814,916,232
7/17/201423.7824.1723.6323.886,711,274
7/16/201423.6824.1123.5524.016,639,084
7/15/201423.0623.8523.0023.648,241,033
7/14/201423.0423.2522.9023.156,577,391
7/11/201422.4323.4422.4322.907,730,338
7/10/201422.5022.6122.2522.5011,514,001
7/9/201421.5322.8321.2522.8322,919,095
7/8/201420.7420.8420.5420.742,992,436
7/7/201420.6520.8020.5720.774,140,994
7/3/201420.7620.7920.4320.723,459,811
7/2/201420.7520.8920.6720.813,837,522
7/1/201420.7020.9720.7020.845,913,077
6/30/201420.5220.8520.4720.757,077,209
6/27/201419.6721.0719.6220.6915,980,162
6/26/201419.8419.8519.6519.692,955,971
6/25/201419.7019.9119.6619.852,795,545
6/24/201419.5019.7619.5019.765,153,902
6/23/201419.5219.6419.4219.522,627,853
6/20/201419.6119.6819.4919.543,689,314
6/19/201419.6719.7319.5519.564,586,303
6/18/201419.6919.8319.4319.668,979,158
6/17/201419.7519.7819.5919.643,277,452
6/16/201419.9919.9919.6519.773,325,109
6/13/201419.9620.0419.8919.982,386,769
6/12/201420.2120.2519.8420.003,005,512
6/11/201420.2120.4120.1020.143,905,439
6/10/201420.2620.3520.1520.265,629,825
6/9/201420.3220.4320.2820.373,478,071
6/6/201420.1520.4420.1120.379,182,957
6/5/201419.5620.0119.5620.017,064,054
6/4/201419.6419.7419.4319.442,192,553
6/3/201419.5219.7319.5119.722,773,587
6/2/201419.3819.5719.2119.533,117,510
5/30/201419.7919.7919.2719.335,916,627
5/29/201419.9220.0319.8119.842,592,753
5/28/201419.9120.0119.8119.922,116,665
5/27/201420.0420.0419.5219.894,102,794
5/23/201420.2020.3419.8819.903,391,508
5/22/201420.2620.3520.1820.212,910,176
5/21/201420.0520.2120.0420.143,318,466
5/20/201419.5320.0119.5119.998,075,386
5/19/201419.6919.8919.3619.6113,102,711
5/16/201420.1520.5020.1420.432,377,727
5/15/201420.3820.4319.9920.132,761,835
5/14/201420.2920.4820.0620.453,252,578
5/13/201420.3620.6220.2920.324,622,961
5/12/201420.0020.2919.9320.283,331,122
5/9/201420.1520.2019.7019.923,689,635
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center