$12.46 -0.06 (%) America Movil Shs -L- Sponsored American Deposit Receipt Repr 20 Shs -L- - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMX historical data

Date Open High Low Close Volume
3/20/201520.6121.1420.5320.793,797,442
3/19/201520.9921.0120.3120.483,377,070
3/18/201519.8021.2419.7121.198,510,508
3/17/201519.7219.8819.6619.692,408,249
3/16/201519.6919.8719.4919.812,904,433
3/13/201519.5519.6819.3919.644,647,478
3/12/201519.6319.8119.5319.712,062,903
3/11/201519.5519.6919.4619.582,697,187
3/10/201519.6519.8719.5219.522,967,362
3/9/201519.8619.9419.8419.882,448,510
3/6/201520.0020.0919.8019.863,486,711
3/5/201520.7520.7920.2220.233,379,513
3/4/201520.8020.8320.4020.692,295,313
3/3/201521.0021.0020.7720.872,747,193
3/2/201521.3421.3820.7621.034,777,148
2/27/201521.5321.5721.3021.384,270,845
2/26/201521.4021.6021.1821.562,116,532
2/25/201521.2621.4421.1721.382,750,521
2/24/201521.1621.4821.0821.362,971,891
2/23/201521.6321.6621.1121.162,563,156
2/20/201521.6721.7521.4321.752,427,935
2/19/201521.7321.9021.6721.732,321,472
2/18/201521.6322.0421.6221.974,281,255
2/17/201521.8922.0021.6121.772,849,748
2/13/201521.6921.9821.6621.974,008,760
2/12/201520.5821.7420.5721.706,235,095
2/11/201520.9720.9720.3620.528,018,344
2/10/201521.7321.8421.4421.514,183,185
2/9/201521.6521.8121.6021.764,124,993
2/6/201521.7721.8121.6321.685,316,963
2/5/201521.5821.9321.5821.734,928,877
2/4/201521.6721.7821.4321.543,390,716
2/3/201521.8422.0121.4821.784,437,948
2/2/201521.6021.9621.5021.662,975,947
1/30/201521.5721.6921.3121.393,422,417
1/29/201522.2322.2321.7621.953,079,721
1/28/201522.6322.7722.1022.172,771,925
1/27/201522.7222.8122.5922.662,825,104
1/26/201523.3823.3822.7323.037,563,026
1/23/201523.4423.6723.3923.532,704,540
1/22/201523.2823.6423.0223.585,064,657
1/21/201523.0223.2022.8623.135,693,711
1/20/201522.7023.1822.4322.993,835,097
1/16/201522.6222.7722.3322.774,103,537
1/15/201522.6922.8022.5022.653,889,798
1/14/201522.1922.7222.0922.623,795,364
1/13/201522.5022.7422.2922.342,412,254
1/12/201522.6422.6822.3622.473,247,840
1/9/201522.4322.8022.3122.713,512,367
1/8/201521.9922.4121.8622.343,679,326
1/7/201521.7221.9021.4321.862,291,562
1/6/201521.3921.5321.1321.383,202,811
1/5/201521.6521.6521.1721.383,490,380
1/2/201522.0822.1721.6321.713,608,385
12/31/201422.1222.2821.9422.181,648,657
12/30/201422.2122.2221.8822.112,288,692
12/29/201422.1022.3521.9522.242,626,144
12/26/201421.9522.2821.8522.202,690,091
12/24/201421.9922.1021.7921.981,063,885
12/23/201421.9322.0321.7021.992,732,373
12/22/201421.6321.9121.5521.902,925,507
12/19/201421.9221.9321.5221.595,409,435
12/18/201421.4521.9221.3821.796,667,878
12/17/201420.5121.7820.4021.179,208,089
12/16/201420.2320.7320.0520.395,376,427
12/15/201421.0121.0420.3720.486,041,796
12/12/201421.5321.6120.9020.953,468,873
12/11/201421.4321.8621.3921.605,799,444
12/10/201421.9321.9921.1821.365,869,182
12/9/201422.1322.2221.8821.953,452,202
12/8/201422.3322.4822.1922.342,383,354
12/5/201422.5022.5622.3322.443,505,029
12/4/201422.7222.7422.5222.552,248,855
12/3/201422.7522.8422.4922.803,918,555
12/2/201423.1023.1022.6322.733,254,473
12/1/201423.6423.6423.0723.305,557,079
11/28/201423.8823.9523.6523.711,330,719
11/26/201424.1824.2523.9024.031,477,413
11/25/201424.1924.3224.1124.185,612,894
11/24/201424.1724.2924.0924.274,401,985
11/21/201423.8424.2223.7124.1710,568,399
11/20/201423.6623.7223.4323.564,836,033
11/19/201423.5423.7323.4923.674,206,210
11/18/201423.4123.6523.3823.613,871,423
11/17/201423.2223.5623.1523.532,706,645
11/14/201422.9623.4022.9623.264,299,400
11/13/201422.7523.2422.7423.225,116,412
11/12/201423.3623.3622.7622.853,781,257
11/11/201423.6023.7123.2023.384,073,183
11/10/201423.8623.9223.1823.596,505,607
11/7/201424.0024.1523.8124.152,748,206
11/6/201424.1824.2423.8323.982,499,983
11/5/201424.0824.3924.0024.172,518,544
11/4/201424.4724.4724.1924.193,704,568
11/3/201424.3824.5124.2724.395,530,045
10/31/201424.2224.4224.0824.414,579,156
10/30/201423.9624.1823.7923.986,653,828
10/29/201423.8223.9723.7323.892,849,977
10/28/201423.8324.0123.6623.813,248,824
10/27/201423.5623.8223.4523.663,476,108
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center