$23.56 -0.11 (%) America Movil Shs -L- Sponsored American Deposit Receipt Repr 20 Shs -L- - NYSE

Nov. 20, 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
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
4/24/201224.9425.2924.9125.165,280,869
4/23/201224.0024.9523.8124.947,409,743
4/20/201224.0624.4224.0024.333,636,258
4/19/201223.9824.2823.8023.955,237,962
4/18/201224.0424.1923.7424.106,217,688
4/17/201223.9724.3223.8124.204,183,608
4/16/201223.8424.1223.4623.764,357,107
4/13/201224.1324.2623.7023.864,654,830
4/12/201223.5224.1823.5124.165,624,671
4/11/201223.6623.8323.3723.443,760,903
4/10/201223.8123.9423.3023.416,359,757
4/9/201223.6924.0023.5923.944,053,040
4/5/201224.2024.2623.8224.034,252,271
4/4/201224.4524.6124.2624.292,548,973
4/3/201224.8224.9324.5324.742,760,915
4/2/201224.6625.0924.6624.823,899,887
3/30/201224.7425.0324.6524.836,934,071
3/29/201224.4024.7124.1924.695,061,511
3/28/201224.5524.6524.2524.644,057,861
3/27/201224.6624.7724.5324.614,768,619
3/26/201224.1324.7624.1024.687,432,676
3/23/201223.8923.9623.7023.954,538,059
3/22/201223.7423.8923.5923.834,755,039
3/21/201223.9624.2223.9024.005,047,775
3/20/201223.8524.2823.7623.834,908,412
3/19/201224.2024.3223.9023.944,034,484
3/16/201223.8424.2823.8024.205,788,162
3/15/201223.5823.8323.4323.804,676,178
3/14/201223.8523.9623.3823.455,161,599
3/13/201223.3223.9923.3223.974,181,535
3/12/201223.6723.6723.0923.254,299,557
3/9/201223.6823.8823.5123.564,078,291
3/8/201223.5223.8423.4223.735,668,819
3/7/201223.4223.5723.2723.444,661,170
3/6/201223.4123.4723.1623.286,368,914
3/5/201223.8423.9223.4823.785,205,169
3/2/201223.9124.1123.8423.957,108,597
3/1/201223.9824.3023.8724.187,312,504
2/29/201223.9724.3623.8323.9410,969,108
2/28/201223.3224.1023.1923.839,136,163
2/27/201223.3823.4323.1623.196,715,817
2/24/201223.7823.9423.4623.675,807,971
2/23/201223.2823.8723.1023.825,947,251
2/22/201223.7023.7023.1523.214,158,665
2/21/201223.4823.6523.3923.426,100,866
2/17/201223.5523.6423.3623.465,497,633
2/16/201223.2223.5223.0523.4713,503,187
2/15/201223.5823.7523.1623.259,938,392
2/14/201223.6123.7023.3023.449,079,649
2/13/201224.1424.1823.6623.718,935,158
2/10/201224.2124.3023.5523.8310,955,908
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center