AMERICA MOVIL $20.09
+0.02
|
Date |
Open |
High |
Low |
Close |
Volume |
|
4/5/2012
|
24.20
|
24.26
|
23.82
|
24.03
|
42523
|
|
4/4/2012
|
24.45
|
24.61
|
24.26
|
24.29
|
25490
|
|
4/3/2012
|
24.82
|
24.93
|
24.53
|
24.74
|
27610
|
|
4/2/2012
|
24.66
|
25.09
|
24.66
|
24.82
|
38999
|
|
3/30/2012
|
24.74
|
25.03
|
24.65
|
24.83
|
69340
|
|
3/29/2012
|
24.40
|
24.71
|
24.19
|
24.69
|
50616
|
|
3/28/2012
|
24.55
|
24.65
|
24.25
|
24.64
|
40579
|
|
3/27/2012
|
24.66
|
24.77
|
24.53
|
24.61
|
47687
|
|
3/26/2012
|
24.13
|
24.76
|
24.10
|
24.68
|
74327
|
|
3/23/2012
|
23.89
|
23.96
|
23.70
|
23.95
|
45381
|
|
3/22/2012
|
23.74
|
23.89
|
23.59
|
23.83
|
47551
|
|
3/21/2012
|
23.96
|
24.22
|
23.90
|
24.00
|
50478
|
|
3/20/2012
|
23.85
|
24.28
|
23.76
|
23.83
|
49085
|
|
3/19/2012
|
24.20
|
24.32
|
23.90
|
23.94
|
40345
|
|
3/16/2012
|
23.84
|
24.28
|
23.80
|
24.20
|
57882
|
|
3/15/2012
|
23.58
|
23.83
|
23.43
|
23.80
|
46762
|
|
3/14/2012
|
23.85
|
23.96
|
23.38
|
23.45
|
51616
|
|
3/13/2012
|
23.32
|
23.99
|
23.32
|
23.97
|
41816
|
|
3/12/2012
|
23.67
|
23.67
|
23.09
|
23.25
|
42996
|
|
3/9/2012
|
23.68
|
23.88
|
23.51
|
23.56
|
40783
|
|
3/8/2012
|
23.52
|
23.84
|
23.42
|
23.73
|
56689
|
|
3/7/2012
|
23.42
|
23.57
|
23.27
|
23.44
|
46612
|
|
3/6/2012
|
23.41
|
23.47
|
23.16
|
23.28
|
63690
|
|
3/5/2012
|
23.84
|
23.92
|
23.48
|
23.78
|
52052
|
|
3/2/2012
|
23.91
|
24.11
|
23.84
|
23.95
|
71086
|
|
3/1/2012
|
23.98
|
24.30
|
23.87
|
24.18
|
73126
|
|
2/29/2012
|
23.97
|
24.36
|
23.83
|
23.94
|
109692
|
|
2/28/2012
|
23.32
|
24.10
|
23.19
|
23.83
|
91362
|
|
2/27/2012
|
23.38
|
23.43
|
23.16
|
23.19
|
67159
|
|
2/24/2012
|
23.78
|
23.94
|
23.46
|
23.67
|
58080
|
|
2/23/2012
|
23.28
|
23.87
|
23.10
|
23.82
|
59474
|
|
2/22/2012
|
23.70
|
23.70
|
23.15
|
23.21
|
41587
|
|
2/21/2012
|
23.48
|
23.65
|
23.39
|
23.42
|
61009
|
|
2/17/2012
|
23.55
|
23.64
|
23.36
|
23.46
|
54977
|
|
2/16/2012
|
23.22
|
23.52
|
23.05
|
23.47
|
135032
|
|
2/15/2012
|
23.58
|
23.75
|
23.16
|
23.25
|
99384
|
|
2/14/2012
|
23.61
|
23.70
|
23.30
|
23.44
|
90797
|
|
2/13/2012
|
24.14
|
24.18
|
23.66
|
23.71
|
89352
|
|
2/10/2012
|
24.21
|
24.30
|
23.55
|
23.83
|
109558
|
|
2/9/2012
|
24.45
|
24.58
|
24.39
|
24.53
|
111673
|
|
2/8/2012
|
24.54
|
24.55
|
24.11
|
24.42
|
43808
|
|
2/7/2012
|
24.18
|
24.62
|
24.18
|
24.42
|
51009
|
|
2/6/2012
|
24.38
|
24.48
|
24.21
|
24.42
|
33725
|
|
2/3/2012
|
24.00
|
24.80
|
23.95
|
24.58
|
80345
|
|
2/2/2012
|
23.79
|
24.00
|
23.54
|
23.76
|
57122
|
|
2/1/2012
|
23.49
|
23.87
|
23.36
|
23.64
|
71841
|
|
1/31/2012
|
23.55
|
23.83
|
23.16
|
23.21
|
56925
|
|
1/30/2012
|
23.31
|
23.56
|
23.00
|
23.50
|
38519
|
|
1/27/2012
|
23.30
|
23.66
|
23.30
|
23.53
|
36644
|
|
1/26/2012
|
23.75
|
23.98
|
23.51
|
23.61
|
65150
|
|
1/25/2012
|
23.02
|
23.63
|
22.91
|
23.58
|
63435
|
|
1/24/2012
|
22.91
|
23.10
|
22.76
|
23.08
|
46660
|
|
1/23/2012
|
23.38
|
23.51
|
23.15
|
23.24
|
32256
|
|
1/20/2012
|
23.40
|
23.59
|
23.22
|
23.34
|
55081
|
|
1/19/2012
|
23.15
|
23.96
|
23.11
|
23.70
|
70111
|
|
1/18/2012
|
22.31
|
23.18
|
22.31
|
23.07
|
93397
|
|
1/17/2012
|
22.60
|
22.63
|
22.29
|
22.40
|
57365
|
|
1/13/2012
|
22.51
|
22.55
|
22.10
|
22.19
|
40672
|
|
1/12/2012
|
22.92
|
23.06
|
22.71
|
22.77
|
36197
|
|
1/11/2012
|
22.46
|
22.75
|
22.45
|
22.69
|
53564
|
|
1/10/2012
|
22.71
|
22.87
|
22.57
|
22.60
|
78930
|
|
1/9/2012
|
22.66
|
22.68
|
22.42
|
22.53
|
70735
|
|
1/6/2012
|
22.57
|
22.68
|
22.47
|
22.53
|
50952
|
|
1/5/2012
|
22.90
|
22.92
|
22.43
|
22.51
|
39420
|
|
1/4/2012
|
23.09
|
23.23
|
23.00
|
23.00
|
46943
|
|
1/3/2012
|
23.05
|
23.50
|
23.05
|
23.19
|
47546
|
|
12/30/2011
|
22.68
|
22.93
|
22.60
|
22.60
|
26765
|
|
12/29/2011
|
22.25
|
22.67
|
22.20
|
22.63
|
30809
|
|
12/28/2011
|
22.49
|
22.56
|
22.14
|
22.22
|
30214
|
|
12/27/2011
|
22.58
|
22.67
|
22.42
|
22.50
|
18746
|
|
12/23/2011
|
22.68
|
22.89
|
22.61
|
22.74
|
25416
|
|
12/22/2011
|
22.25
|
22.75
|
22.25
|
22.68
|
51111
|
|
12/21/2011
|
22.13
|
22.28
|
21.91
|
22.26
|
46316
|
|
12/20/2011
|
22.10
|
22.51
|
22.06
|
22.17
|
53233
|
|
12/19/2011
|
22.30
|
22.48
|
21.60
|
21.67
|
34587
|
|
12/16/2011
|
22.27
|
22.54
|
22.17
|
22.23
|
41174
|
|
12/15/2011
|
22.46
|
22.85
|
22.15
|
22.20
|
57354
|
|
12/14/2011
|
22.24
|
22.52
|
22.10
|
22.23
|
50005
|
|
12/13/2011
|
22.50
|
22.89
|
22.24
|
22.39
|
75223
|
|
12/12/2011
|
22.40
|
22.76
|
22.17
|
22.35
|
46108
|
|
12/9/2011
|
22.78
|
23.07
|
22.61
|
22.91
|
103693
|
|
12/8/2011
|
23.28
|
23.38
|
22.62
|
22.62
|
83601
|
|
12/7/2011
|
23.91
|
24.04
|
23.46
|
23.53
|
71087
|
|
12/6/2011
|
23.99
|
24.15
|
23.72
|
24.02
|
39038
|
|
12/5/2011
|
24.31
|
24.45
|
23.92
|
24.12
|
43574
|
|
12/2/2011
|
23.73
|
24.06
|
23.72
|
23.89
|
35058
|
|
12/1/2011
|
23.74
|
24.20
|
23.49
|
23.53
|
45283
|
|
11/30/2011
|
24.19
|
24.49
|
23.63
|
23.82
|
80315
|
|
11/29/2011
|
22.90
|
23.77
|
22.81
|
23.37
|
59116
|
|
11/28/2011
|
22.97
|
23.11
|
22.69
|
22.85
|
48056
|
|
11/25/2011
|
22.67
|
22.88
|
21.95
|
22.17
|
38097
|
|
11/23/2011
|
22.97
|
23.08
|
22.77
|
22.78
|
41958
|
|
11/22/2011
|
23.39
|
23.41
|
22.94
|
23.29
|
39764
|
|
11/21/2011
|
23.85
|
24.00
|
23.27
|
23.31
|
39685
|
|
11/18/2011
|
24.46
|
24.58
|
24.02
|
24.25
|
32158
|
|
11/17/2011
|
24.64
|
24.98
|
24.09
|
24.20
|
61120
|
|
11/16/2011
|
25.08
|
25.19
|
24.52
|
24.66
|
56240
|
|
11/15/2011
|
25.64
|
25.78
|
25.23
|
25.40
|
42348
|
|
11/14/2011
|
25.83
|
26.03
|
25.57
|
25.83
|
35537
|
|
11/11/2011
|
25.57
|
26.06
|
25.52
|
25.95
|
69273
|
