America Movil A ADR (NY: AMOV )

16.76 USD -0.14 (-0.83%)
Streaming Delayed Price Updated: 12:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 17.00 17.00 16.75 16.90 3,082 -0.53(-3.06%)
Nov 24, 2021 17.31 17.55 17.19 17.43 5,674 +0.06(+0.37%)
Nov 23, 2021 17.01 17.53 17.01 17.37 13,308 +0.03(+0.17%)
Nov 22, 2021 17.46 17.46 17.29 17.34 1,637 +0.01(+0.06%)
Nov 19, 2021 17.40 17.52 17.33 17.33 9,432 -0.18(-1.03%)
Nov 18, 2021 17.86 17.51 17.35 17.51 2,361 -0.41(-2.29%)
Nov 17, 2021 17.81 17.92 17.76 17.92 2,280 -0.16(-0.88%)
Nov 16, 2021 18.77 18.78 18.04 18.08 12,759 -0.64(-3.42%)
Nov 15, 2021 18.43 18.72 18.30 18.72 2,279 +0.47(+2.57%)
Nov 12, 2021 18.15 18.25 18.08 18.25 1,283 +0.18(+1.02%)
Nov 11, 2021 18.00 18.30 18.00 18.07 906 +0.12(+0.70%)
Nov 10, 2021 17.83 17.94 2,813 -0.23(-1.27%)
Nov 09, 2021 18.44 18.44 18.12 18.17 30,234 -0.02(-0.13%)
Nov 08, 2021 18.54 18.54 18.19 18.19 3,224 -0.10(-0.53%)
Nov 05, 2021 18.05 18.47 18.05 18.29 5,294 +0.24(+1.33%)
Nov 04, 2021 17.78 18.05 17.57 18.05 1,978 +0.27(+1.52%)
Nov 03, 2021 17.66 17.78 17.51 17.78 3,923 +0.12(+0.71%)
Nov 02, 2021 17.54 17.73 17.54 17.66 1,983 -0.03(-0.18%)
Nov 01, 2021 17.80 17.67 17.64 17.69 1,557 +0.02(+0.10%)
Oct 29, 2021 17.90 18.20 17.59 17.67 2,209 -0.11(-0.62%)
Oct 28, 2021 18.33 18.33 17.78 17.78 1,309 +0.00(+0.00%)
Oct 27, 2021 17.75 17.78 17.76 17.78 868 +0.20(+1.14%)
Oct 26, 2021 17.42 17.58 17.58 1,089 +0.16(+0.92%)
Oct 25, 2021 17.08 17.42 17.08 17.42 2,936 +0.33(+1.93%)
Oct 22, 2021 17.22 17.23 17.08 17.09 1,455 -0.35(-2.01%)
Oct 21, 2021 17.52 17.52 16.91 17.44 11,890 -0.28(-1.61%)
Oct 20, 2021 17.84 17.84 17.73 17.73 498 -0.23(-1.25%)
Oct 19, 2021 17.91 17.98 17.87 17.95 3,395 -0.09(-0.50%)
Oct 18, 2021 17.97 18.19 17.91 18.04 3,984 -0.13(-0.72%)
Oct 15, 2021 17.77 18.17 17.77 18.17 3,361 +0.35(+1.96%)
Oct 14, 2021 17.50 17.82 17.50 17.82 1,489 +0.29(+1.65%)
Oct 13, 2021 17.48 17.86 17.32 17.53 13,438 +0.02(+0.09%)
Oct 12, 2021 17.35 17.51 17.35 17.51 5,089 +0.35(+2.07%)
Oct 11, 2021 17.25 17.42 17.15 17.16 1,538 -0.05(-0.29%)
Oct 08, 2021 17.49 17.49 17.21 17.21 1,420 -0.28(-1.60%)
Oct 07, 2021 17.21 17.49 17.14 17.49 1,583 +0.26(+1.51%)
Oct 06, 2021 17.03 17.23 17.03 17.23 2,948 -0.07(-0.41%)
Oct 05, 2021 17.57 17.61 17.30 17.30 2,172 -0.19(-1.09%)
Oct 04, 2021 17.81 18.00 17.48 17.49 6,579 -0.51(-2.83%)
Oct 01, 2021 18.02 18.02 17.55 18.00 16,737 +0.42(+2.39%)
Sep 30, 2021 17.60 17.75 17.56 17.58 6,011 +0.11(+0.63%)
Sep 29, 2021 17.52 17.71 17.36 17.47 3,445 -0.15(-0.85%)
Sep 28, 2021 17.73 17.73 17.43 17.62 4,227 -0.20(-1.12%)
Sep 27, 2021 18.01 18.01 17.68 17.82 2,774 -0.09(-0.50%)
Sep 24, 2021 18.00 18.32 17.91 17.91 931 -0.23(-1.27%)
Sep 23, 2021 18.23 18.23 17.91 18.14 3,790 +0.07(+0.39%)
Sep 22, 2021 18.20 18.26 18.04 18.07 19,489 +0.10(+0.56%)
Sep 21, 2021 17.92 17.97 17.92 17.97 7,387 +0.16(+0.87%)
Sep 20, 2021 18.00 18.09 17.77 17.81 3,587 -0.46(-2.49%)
Sep 17, 2021 18.63 18.67 18.20 18.27 2,833 -0.53(-2.82%)
Sep 16, 2021 18.88 18.88 18.55 18.80 5,431 -0.00(-0.00%)
Sep 15, 2021 18.73 18.94 18.73 18.80 2,752 -0.01(-0.07%)
Sep 14, 2021 19.07 19.07 18.73 18.81 7,229 -0.17(-0.89%)
Sep 13, 2021 18.82 19.18 18.82 18.98 3,549 +0.25(+1.34%)
Sep 10, 2021 18.66 18.92 18.66 18.73 2,854 +0.07(+0.38%)
Sep 09, 2021 18.63 18.78 18.63 18.66 2,076 -0.08(-0.44%)
Sep 08, 2021 18.80 18.90 18.74 18.74 850 -0.16(-0.84%)
Sep 07, 2021 18.74 19.11 18.74 18.90 5,571 -0.04(-0.21%)
Sep 03, 2021 18.97 19.11 18.94 18.94 2,242 -0.14(-0.71%)
Sep 02, 2021 18.83 19.08 18.83 19.08 18,041 +0.04(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.