$18.41 -0.07 (%) America Movil Shs -L- Sponsored American Deposit Receipt Repr 20 Shs -L- - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMX historical data

Date Open High Low Close Volume
8/28/201518.2918.4818.2218.412,814,704
8/27/201517.9018.5217.7618.485,109,703
8/26/201517.6017.6517.1717.556,055,597
8/25/201517.8317.9217.4017.404,198,522
8/24/201516.6517.8015.6017.245,496,181
8/21/201518.0818.0817.6017.615,196,316
8/20/201518.5118.5718.2118.243,500,202
8/19/201518.7518.8718.5418.742,957,137
8/18/201518.7118.9418.6218.903,780,171
8/17/201518.3218.8218.2418.773,022,355
8/14/201518.3218.7118.2718.483,483,897
8/13/201518.7918.7918.3218.323,799,812
8/12/201518.9118.9918.4718.784,555,541
8/11/201519.4119.4118.9019.032,717,203
8/10/201519.3319.6419.1919.602,429,786
8/7/201519.2019.3919.1019.322,858,970
8/6/201519.3019.4619.1819.362,788,843
8/5/201519.5519.5919.1419.323,534,269
8/4/201519.4619.7219.4319.594,729,437
8/3/201519.3319.4718.9719.415,672,101
7/31/201518.7819.5018.7419.388,525,231
7/30/201518.6518.7918.3618.647,678,148
7/29/201519.0219.0918.7218.807,168,609
7/28/201518.8018.9818.3618.919,308,746
7/27/201518.8318.9218.5418.586,818,147
7/24/201519.3019.3018.9118.968,139,133
7/23/201519.3019.6019.2119.395,355,381
7/22/201519.9820.0219.5619.654,703,956
7/21/201520.3820.4520.0420.114,126,866
7/20/201520.2720.4520.0620.393,635,378
7/17/201520.5220.5520.0720.346,543,454
7/16/201520.6620.7820.5920.713,567,274
7/15/201520.9321.0020.4920.593,582,646
7/14/201520.8421.1520.7421.042,154,209
7/13/201520.6921.0220.6320.962,838,094
7/10/201520.7720.7720.5520.663,434,411
7/9/201520.7320.8120.4620.464,215,774
7/8/201520.7121.0720.4920.558,949,611
7/7/201520.4321.1820.4321.114,072,152
7/6/201520.8020.9320.6520.682,832,524
7/2/201520.8021.3520.7321.093,947,681
7/1/201521.2421.3420.6520.654,078,929
6/30/201521.2121.3320.9721.313,622,296
6/29/201521.0421.3420.9721.023,033,454
6/26/201521.5221.7221.3221.462,139,260
6/25/201521.3921.7621.2621.584,068,845
6/24/201521.3021.3321.0521.283,118,488
6/23/201521.3621.4621.2421.372,972,427
6/22/201521.2821.4121.0821.332,201,937
6/19/201521.2321.3421.0121.042,338,030
6/18/201520.8721.2620.7421.214,441,487
6/17/201520.4220.8220.4220.716,114,978
6/16/201520.2520.5220.2220.473,520,670
6/15/201520.3320.3720.1820.312,921,268
6/12/201520.3320.6520.1420.474,119,838
6/11/201520.4220.5420.3720.407,365,001
6/10/201520.3120.5520.2720.503,060,456
6/9/201520.3120.4520.0720.104,289,518
6/8/201520.3220.4220.2420.333,019,913
6/5/201520.5920.5920.1920.324,255,756
6/4/201520.8821.0020.5120.632,339,933
6/3/201521.2121.2720.9520.995,671,183
6/2/201521.1021.5621.0521.215,498,778
6/1/201521.1021.2621.0021.173,735,381
5/29/201521.1621.2320.9221.004,702,959
5/28/201520.7021.1220.6621.113,120,282
5/27/201520.5721.0320.5720.923,926,208
5/26/201520.4720.8220.4620.694,778,775
5/22/201520.4820.5820.2920.386,692,393
5/21/201520.7920.8020.5320.562,536,896
5/20/201520.3920.8820.3920.823,001,212
5/19/201520.5920.6320.4420.511,919,387
5/18/201520.9120.9520.5820.702,803,100
5/15/201520.7721.0520.5721.001,988,704
5/14/201520.4420.8520.3420.783,477,095
5/13/201520.2720.6920.1820.242,770,850
5/12/201520.3320.4820.1520.192,276,922
5/11/201520.7220.7720.3920.432,465,827
5/8/201520.7320.9420.5720.762,237,088
5/7/201520.5320.8220.3420.662,803,520
5/6/201520.8520.9020.2020.533,044,274
5/5/201520.9421.2620.7020.732,369,840
5/4/201520.8021.0920.6620.913,039,357
5/1/201520.9120.9920.4920.793,876,633
4/30/201521.3821.4120.8620.895,689,563
4/29/201521.7221.7221.4921.573,822,063
4/28/201522.0422.1621.6621.766,456,685
4/27/201521.9022.3121.9022.062,830,297
4/24/201521.7522.0621.6922.015,273,038
4/23/201521.7422.3021.7022.272,703,816
4/22/201521.9521.9921.7921.853,018,641
4/21/201521.9522.0621.8321.932,662,309
4/20/201521.9421.9721.7821.874,312,287
4/17/201521.8822.1121.8322.014,391,655
4/16/201521.7022.3821.6722.204,377,357
4/15/201521.4021.7821.2721.743,866,734
4/14/201521.1821.5020.9821.345,014,970
4/13/201521.1721.3521.0821.151,924,635
4/10/201520.9221.3920.9221.213,154,201
4/9/201521.1021.3121.0021.153,268,093
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!