$25.71 +0.22 (%) America Movil Shs -L- Sponsored American Deposit Receipt Repr 20 Shs -L- - NYSE

Sep. 12, 2014 | 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
9/14/201225.7526.0425.5425.737,182,614
9/13/201225.0625.6525.0625.5210,771,342
9/12/201225.3325.5025.1825.243,929,870
9/11/201225.3525.4925.2825.305,032,020
9/10/201225.8525.8925.1825.204,401,212
9/7/201225.9026.0025.7425.836,222,982
9/6/201225.8125.9625.6525.765,674,820
9/5/201225.7225.8025.4225.552,955,188
9/4/201225.6025.8424.8225.594,028,569
8/31/201225.4825.6525.1725.594,257,628
8/30/201225.0225.2524.8725.203,665,762
8/29/201225.6025.6925.3025.353,483,374
8/28/201225.3425.6825.2925.624,432,058
8/27/201225.4725.6525.3625.422,159,628
8/24/201224.9025.6824.7325.494,317,365
8/23/201225.3725.4624.7925.065,852,437
8/22/201225.7125.7225.0725.327,291,029
8/21/201226.1826.3925.5825.723,789,171
8/20/201226.0626.2325.9826.143,616,217
8/17/201226.1626.3126.0226.233,559,399
8/16/201226.3726.4226.0726.313,444,900
8/15/201225.8226.4525.7126.382,916,260
8/14/201225.7926.0225.5925.884,183,061
8/13/201226.2026.2325.5425.603,200,875
8/10/201226.0026.1925.7726.164,507,920
8/9/201226.2926.4226.0326.074,926,833
8/8/201226.2126.3626.1326.253,735,258
8/7/201226.3526.6326.2126.244,512,700
8/6/201226.5726.7426.2926.304,114,141
8/3/201226.9526.9926.4826.543,389,149
8/2/201226.1526.4126.0926.343,912,361
8/1/201226.9627.0326.2626.314,435,517
7/31/201226.9227.0226.6126.696,967,215
7/30/201226.9627.0926.6326.884,974,788
7/27/201226.9627.2826.3827.067,688,302
7/26/201226.6426.9325.8426.823,913,621
7/25/201226.3126.4825.8425.944,840,779
7/24/201226.7726.7925.8526.094,591,549
7/23/201226.2626.7126.0826.634,141,000
7/20/201227.1127.2026.5726.803,631,893
7/19/201226.6027.0326.0826.945,162,994
7/18/201227.3327.6027.0727.254,791,104
7/17/201227.0227.5726.7727.517,517,114
7/16/201226.4126.9726.3326.914,658,346
7/13/201226.2326.6526.0026.533,999,830
7/12/201225.9126.1425.7825.965,915,305
7/11/201226.0126.3025.8226.275,007,863
7/10/201226.1826.4425.7325.835,637,439
7/9/201225.6326.2225.6326.153,953,389
7/6/201225.5825.6825.2425.623,459,038
7/5/201226.0426.2125.4725.765,004,711
7/3/201226.2426.3625.9726.313,123,782
7/2/201226.0726.2025.7926.174,643,492
6/29/201225.8726.0825.6826.067,210,593
6/28/201225.1325.4525.0025.285,171,895
6/27/201225.1125.6224.9125.358,496,553
6/26/201224.9825.1424.8025.007,871,246
6/25/201225.0725.0724.7324.804,870,673
6/22/201225.2925.3224.9825.159,630,102
6/21/201225.3225.5624.9624.995,309,981
6/20/201225.3925.7525.2225.465,947,289
6/19/201224.8325.5824.7825.478,645,536
6/18/201224.0524.8223.8524.736,874,086
6/15/201224.1024.1823.8424.118,065,495
6/14/201223.9224.1423.7824.097,365,784
6/13/201224.1224.2623.8724.109,945,536
6/12/201223.5024.2423.5024.238,596,532
6/11/201223.7424.0023.4523.484,938,279
6/8/201223.3323.6822.9123.653,970,605
6/7/201223.4323.9623.4223.505,078,862
6/6/201223.3223.5623.1723.437,650,579
6/5/201223.2023.2022.8423.047,515,899
6/4/201222.8223.3322.7523.217,174,063
6/1/201223.0823.3922.7222.7211,089,678
5/31/201223.7623.9723.1823.5610,428,855
5/30/201224.0324.2023.8823.995,974,336
5/29/201224.1424.4223.8624.346,094,348
5/25/201223.9024.0023.6623.845,715,165
5/24/201223.8324.2623.7223.997,238,852
5/23/201223.7623.9323.3323.887,171,193
5/22/201223.8924.2923.8324.035,593,174
5/21/201223.7523.9823.5423.966,542,868
5/18/201224.2424.4123.5023.727,988,873
5/17/201224.3624.5324.0224.246,616,920
5/16/201224.6024.6624.1124.355,067,327
5/15/201224.8125.0524.3624.525,952,229
5/14/201224.8624.9924.6724.706,210,503
5/11/201225.2625.4925.0825.2510,184,792
5/10/201225.7025.8225.3125.328,561,196
5/9/201225.1025.6224.9525.3913,619,928
5/8/201226.8026.9925.4325.5331,902,295
5/7/201226.8428.4726.8428.2511,601,965
5/4/201227.3527.4226.8927.046,392,535
5/3/201227.2427.7027.0127.448,945,220
5/2/201226.6427.2626.3827.127,768,438
5/1/201226.6226.6926.3326.484,594,821
4/30/201226.1526.6926.0226.658,203,662
4/27/201225.4026.2525.1026.156,770,034
4/26/201225.0025.1724.8025.153,827,764
4/25/201225.4525.5024.9425.144,489,585
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center