NYSE - Delayed Quote USD

América Móvil, S.A.B. de C.V. (AMX)

Compare
14.25 +0.04 (+0.28%)
At close: December 20 at 4:00:02 PM EST
14.20 -0.05 (-0.35%)
After hours: December 20 at 5:29:10 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 14.20 14.40 14.10 14.25 14.25 4,149,700
Dec 19, 2024 14.30 14.62 14.21 14.21 14.21 1,279,300
Dec 18, 2024 14.85 14.95 14.30 14.30 14.30 2,441,500
Dec 17, 2024 14.53 14.96 14.46 14.92 14.92 2,152,900
Dec 16, 2024 14.90 14.99 14.51 14.51 14.51 2,717,900
Dec 13, 2024 14.85 15.06 14.79 14.99 14.99 1,186,000
Dec 12, 2024 15.10 15.15 14.77 14.85 14.85 1,138,500
Dec 11, 2024 15.00 15.22 14.71 15.16 15.16 1,533,500
Dec 10, 2024 15.11 15.18 14.95 14.99 14.99 1,146,700
Dec 9, 2024 14.83 15.19 14.83 15.00 15.00 1,436,300
Dec 6, 2024 15.12 15.16 14.87 14.88 14.88 1,436,000
Dec 5, 2024 15.13 15.26 15.07 15.09 15.09 1,257,300
Dec 4, 2024 14.96 15.30 14.91 15.08 15.08 1,721,500
Dec 3, 2024 14.81 15.11 14.81 14.96 14.96 1,540,300
Dec 2, 2024 14.74 14.97 14.62 14.82 14.82 2,450,700
Nov 29, 2024 14.60 14.88 14.59 14.83 14.83 1,139,400
Nov 27, 2024 14.84 14.94 14.65 14.71 14.71 2,192,500
Nov 26, 2024 14.73 14.86 14.59 14.82 14.82 2,162,700
Nov 25, 2024 15.15 15.24 14.77 14.81 14.81 2,643,300
Nov 22, 2024 15.13 15.24 14.95 15.02 15.02 2,748,000
Nov 21, 2024 14.91 15.23 14.90 15.18 15.18 2,129,200
Nov 20, 2024 14.98 15.11 14.91 14.98 14.98 1,840,800
Nov 19, 2024 15.00 15.19 14.90 15.02 15.02 2,193,900
Nov 18, 2024 15.14 15.37 14.87 14.93 14.93 2,074,500
Nov 15, 2024 14.97 15.12 14.94 15.10 15.10 2,239,100
Nov 14, 2024 15.23 15.30 15.00 15.01 15.01 1,441,800
Nov 13, 2024 15.04 15.35 15.04 15.26 15.26 792,700
Nov 12, 2024 15.30 15.34 15.01 15.21 15.21 854,500
Nov 11, 2024 15.20 15.39 15.06 15.30 15.30 1,103,700
Nov 8, 2024 0.25 Dividend
Nov 8, 2024 15.68 15.70 15.12 15.22 15.22 1,583,200
Nov 7, 2024 16.19 16.31 15.77 15.87 15.62 2,410,100
Nov 6, 2024 15.56 16.14 15.17 16.04 15.79 2,664,200
Nov 5, 2024 16.10 16.10 15.62 15.84 15.60 1,026,800
Nov 4, 2024 15.72 16.11 15.72 16.05 15.80 1,325,900
Nov 1, 2024 15.80 15.92 15.61 15.61 15.37 1,406,000
Oct 31, 2024 15.81 15.84 15.60 15.74 15.50 1,405,800
Oct 30, 2024 16.05 16.15 15.79 15.85 15.61 1,121,900
Oct 29, 2024 16.59 16.69 16.11 16.11 15.86 1,399,500
Oct 28, 2024 16.64 16.80 16.56 16.72 16.46 1,053,400
Oct 25, 2024 16.57 16.71 16.48 16.62 16.36 1,430,700
Oct 24, 2024 16.66 16.77 16.49 16.57 16.31 1,544,400
Oct 23, 2024 16.68 16.74 16.53 16.64 16.38 1,135,000
Oct 22, 2024 16.72 16.94 16.67 16.73 16.47 1,461,000
Oct 21, 2024 16.99 17.02 16.66 16.86 16.60 962,000
Oct 18, 2024 17.06 17.35 16.93 17.13 16.87 1,320,600
Oct 17, 2024 16.70 17.02 16.60 16.98 16.72 1,569,200
Oct 16, 2024 16.49 16.82 16.31 16.77 16.51 2,461,400
Oct 15, 2024 16.26 16.47 16.22 16.44 16.19 2,008,100
Oct 14, 2024 16.02 16.40 16.02 16.35 16.10 2,939,900
Oct 11, 2024 16.08 16.19 16.07 16.16 15.91 3,374,800
Oct 10, 2024 15.94 16.13 15.89 16.08 15.83 2,416,900
Oct 9, 2024 15.99 16.18 15.94 16.13 15.88 1,698,800
Oct 8, 2024 16.12 16.16 15.92 16.08 15.83 958,600
Oct 7, 2024 16.60 16.60 16.03 16.08 15.83 1,377,600
Oct 4, 2024 16.22 16.67 16.22 16.56 16.30 2,684,100
Oct 3, 2024 16.00 16.29 15.92 16.19 15.94 2,720,300
Oct 2, 2024 16.25 16.46 16.04 16.24 15.99 2,785,800
Oct 1, 2024 16.39 16.41 15.99 16.22 15.97 1,145,000
Sep 30, 2024 16.37 16.52 16.30 16.36 16.11 1,444,700
Sep 27, 2024 16.35 16.48 16.28 16.39 16.14 1,051,100
Sep 26, 2024 16.28 16.47 16.22 16.30 16.05 1,753,800
Sep 25, 2024 16.27 16.42 16.12 16.12 15.87 1,592,300
Sep 24, 2024 16.12 16.41 16.03 16.33 16.08 1,700,100
Sep 23, 2024 16.00 16.08 15.75 16.04 15.79 2,739,800
Sep 20, 2024 16.81 16.81 15.95 16.08 15.83 6,099,300
Sep 19, 2024 16.96 17.10 16.66 16.75 16.49 1,880,400
Sep 18, 2024 16.83 17.06 16.72 16.90 16.64 1,209,300
Sep 17, 2024 16.80 16.97 16.68 16.75 16.49 954,800
Sep 16, 2024 16.95 17.01 16.70 16.94 16.68 898,500
Sep 13, 2024 16.80 17.14 16.60 16.85 16.59 1,440,500
Sep 12, 2024 16.17 16.66 16.11 16.62 16.36 1,846,800
Sep 11, 2024 15.75 16.20 15.72 16.16 15.91 2,043,900
Sep 10, 2024 16.33 16.33 15.64 15.66 15.42 2,042,800
Sep 9, 2024 16.19 16.38 16.19 16.32 16.07 1,879,500
Sep 6, 2024 16.34 16.49 16.13 16.17 15.92 2,075,100
Sep 5, 2024 16.21 16.61 16.14 16.36 16.11 2,591,900
Sep 4, 2024 16.13 16.37 16.13 16.15 15.90 2,454,000
Sep 3, 2024 16.71 16.71 16.18 16.23 15.98 1,708,500
Aug 30, 2024 16.46 16.59 16.44 16.56 16.30 2,090,600
Aug 29, 2024 16.59 16.60 16.42 16.51 16.26 962,400
Aug 28, 2024 16.80 17.05 16.66 16.66 16.40 1,900,900
Aug 27, 2024 17.12 17.16 16.68 16.77 16.51 1,214,200
Aug 26, 2024 17.32 17.37 17.09 17.19 16.92 611,300
Aug 23, 2024 17.10 17.44 17.08 17.36 17.09 671,400
Aug 22, 2024 16.99 17.31 16.89 16.92 16.66 1,255,200
Aug 21, 2024 17.12 17.31 16.89 17.10 16.84 934,800
Aug 20, 2024 17.30 17.37 17.13 17.20 16.93 788,200
Aug 19, 2024 17.16 17.42 17.11 17.41 17.14 943,300
Aug 16, 2024 17.20 17.26 17.08 17.23 16.96 921,100
Aug 15, 2024 17.14 17.32 17.14 17.21 16.94 797,700
Aug 14, 2024 17.00 17.27 16.97 17.10 16.84 1,304,100
Aug 13, 2024 17.07 17.25 16.85 16.94 16.68 929,400
Aug 12, 2024 17.24 17.26 16.98 17.00 16.74 1,247,800
Aug 9, 2024 17.17 17.22 16.98 17.18 16.91 648,800
Aug 8, 2024 16.80 16.99 16.75 16.91 16.65 988,100
Aug 7, 2024 16.50 16.77 16.45 16.71 16.45 1,218,400
Aug 6, 2024 16.13 16.44 16.10 16.29 16.04 2,504,100
Aug 5, 2024 15.90 16.18 15.55 16.10 15.85 1,990,100
Aug 2, 2024 16.34 16.51 16.24 16.41 16.16 1,407,600
Aug 1, 2024 16.72 16.83 16.34 16.50 16.25 2,331,800
Jul 31, 2024 16.63 16.86 16.56 16.72 16.46 1,469,200
Jul 30, 2024 16.63 16.84 16.48 16.49 16.24 1,298,600
Jul 29, 2024 16.76 16.98 16.57 16.70 16.44 1,119,100
Jul 26, 2024 17.25 17.25 16.87 16.90 16.64 1,170,300
Jul 25, 2024 16.99 17.27 16.93 17.10 16.84 2,615,800
Jul 24, 2024 17.38 17.38 17.03 17.13 16.87 1,231,100
Jul 23, 2024 17.72 17.72 17.29 17.32 17.05 1,012,300
Jul 22, 2024 17.53 17.85 17.48 17.61 17.34 1,303,500
Jul 19, 2024 17.36 17.72 17.32 17.55 17.28 1,351,800
Jul 18, 2024 18.11 18.11 17.33 17.42 17.15 1,677,000
Jul 17, 2024 18.31 18.33 17.95 17.99 17.71 1,799,200
Jul 16, 2024 18.15 18.43 18.15 18.33 18.05 1,377,500
Jul 15, 2024 18.23 18.28 18.03 18.15 17.87 776,500
Jul 12, 2024 0.26 Dividend
Jul 12, 2024 18.51 18.51 18.20 18.35 18.07 1,287,100
Jul 11, 2024 18.48 18.73 18.32 18.54 18.00 1,462,400
Jul 10, 2024 18.06 18.33 18.01 18.31 17.77 1,264,700
Jul 9, 2024 17.60 18.07 17.60 18.01 17.48 1,694,100
Jul 8, 2024 17.27 17.77 17.27 17.62 17.10 1,451,600
Jul 5, 2024 17.44 17.52 17.24 17.36 16.85 1,620,900
Jul 3, 2024 17.11 17.52 17.09 17.32 16.81 819,400
Jul 2, 2024 17.06 17.36 16.86 16.97 16.47 1,328,800
Jul 1, 2024 17.08 17.22 16.99 17.11 16.61 984,600
Jun 28, 2024 16.76 17.08 16.70 17.00 16.50 1,003,800
Jun 27, 2024 16.89 16.96 16.63 16.77 16.28 1,440,200
Jun 26, 2024 16.80 16.94 16.59 16.88 16.39 4,812,600
Jun 25, 2024 16.84 16.90 16.61 16.84 16.35 3,090,700
Jun 24, 2024 16.87 17.14 16.80 16.84 16.35 1,313,200
Jun 21, 2024 16.70 17.09 16.70 16.90 16.40 2,352,900
Jun 20, 2024 16.96 17.00 16.71 16.77 16.28 1,498,400
Jun 18, 2024 16.91 17.19 16.77 16.95 16.45 1,230,900
Jun 17, 2024 16.80 16.90 16.66 16.84 16.35 1,153,000
Jun 14, 2024 16.85 17.04 16.62 16.96 16.46 1,321,400
Jun 13, 2024 16.81 17.22 16.77 16.84 16.35 1,398,000
Jun 12, 2024 16.93 17.00 16.47 16.81 16.32 2,552,000
Jun 11, 2024 16.80 17.11 16.59 16.99 16.49 1,449,000
Jun 10, 2024 17.28 17.32 16.93 16.94 16.44 1,600,300
Jun 7, 2024 17.54 17.85 17.11 17.28 16.77 2,444,400
Jun 6, 2024 17.88 18.44 17.61 17.82 17.30 2,069,400
Jun 5, 2024 17.92 18.42 17.80 17.89 17.37 2,711,500
Jun 4, 2024 17.16 17.86 17.15 17.82 17.30 3,095,100
Jun 3, 2024 18.44 18.56 17.02 17.20 16.70 2,346,200
May 31, 2024 18.88 18.90 18.46 18.54 18.00 2,306,300
May 30, 2024 18.80 19.03 18.79 18.92 18.37 1,802,000
May 29, 2024 18.99 19.09 18.62 18.78 18.23 968,600
May 28, 2024 19.41 19.43 19.13 19.18 18.62 996,400
May 24, 2024 19.61 19.61 19.37 19.44 18.87 630,000
May 23, 2024 19.70 19.79 19.54 19.55 18.98 1,384,700
May 22, 2024 19.50 19.73 19.46 19.71 19.13 1,676,600
May 21, 2024 19.79 19.84 19.59 19.65 19.07 1,041,300
May 20, 2024 19.69 19.84 19.66 19.83 19.25 1,001,800
May 17, 2024 19.78 20.06 19.68 19.75 19.17 1,564,800
May 16, 2024 19.79 19.98 19.72 19.73 19.15 881,700
May 15, 2024 19.97 20.27 19.90 19.94 19.36 2,487,400
May 14, 2024 19.97 20.03 19.81 19.87 19.29 1,669,300
May 13, 2024 20.15 20.31 19.86 19.87 19.29 1,171,500
May 10, 2024 20.26 20.28 19.92 20.17 19.58 1,670,100
May 9, 2024 19.73 20.27 19.60 20.17 19.58 1,830,400
May 8, 2024 19.37 19.72 19.33 19.67 19.09 2,886,000
May 7, 2024 19.76 19.76 19.48 19.55 18.98 2,559,900
May 6, 2024 19.30 19.78 19.25 19.69 19.11 1,772,400
May 3, 2024 19.18 19.37 19.00 19.34 18.77 1,105,200
May 2, 2024 19.31 19.31 18.85 18.87 18.32 1,497,200
May 1, 2024 19.03 19.26 18.84 19.12 18.56 1,006,900
Apr 30, 2024 19.22 19.45 19.00 19.06 18.50 1,304,200
Apr 29, 2024 19.24 19.45 19.03 19.43 18.86 1,384,100
Apr 26, 2024 18.29 18.89 18.29 18.83 18.28 1,331,400
Apr 25, 2024 18.23 18.40 17.85 18.30 17.76 1,810,400
Apr 24, 2024 18.51 18.62 18.26 18.31 17.77 1,264,900
Apr 23, 2024 18.46 18.80 18.36 18.64 18.09 1,286,500
Apr 22, 2024 18.24 18.48 18.11 18.46 17.92 1,299,900
Apr 19, 2024 17.58 18.33 17.53 18.26 17.73 1,788,500
Apr 18, 2024 18.06 18.18 17.64 17.75 17.23 1,109,700
Apr 17, 2024 17.76 18.41 17.68 18.03 17.50 2,073,500
Apr 16, 2024 17.95 17.95 17.56 17.57 17.06 979,300
Apr 15, 2024 18.13 18.33 17.95 18.02 17.49 1,041,800
Apr 12, 2024 18.46 18.46 18.05 18.05 17.52 797,700
Apr 11, 2024 18.44 18.65 18.34 18.53 17.99 1,435,200
Apr 10, 2024 18.72 18.89 18.45 18.50 17.96 1,006,400
Apr 9, 2024 19.21 19.43 18.85 18.94 18.39 1,116,600
Apr 8, 2024 18.78 19.13 18.77 19.09 18.53 750,100
Apr 5, 2024 18.61 18.78 18.59 18.64 18.09 602,300
Apr 4, 2024 18.63 18.90 18.48 18.62 18.07 1,357,100
Apr 3, 2024 18.51 18.76 18.43 18.54 18.00 813,700
Apr 2, 2024 18.72 18.90 18.52 18.66 18.11 1,295,700
Apr 1, 2024 18.89 18.89 18.57 18.75 18.20 930,600
Mar 28, 2024 18.84 18.92 18.20 18.66 18.11 1,078,900
Mar 27, 2024 18.36 18.86 18.33 18.79 18.24 969,700
Mar 26, 2024 18.51 18.52 18.21 18.26 17.73 1,380,800
Mar 25, 2024 18.50 18.56 18.38 18.40 17.86 691,600
Mar 22, 2024 18.63 18.73 18.33 18.41 17.87 640,200
Mar 21, 2024 19.15 19.15 18.64 18.69 18.14 848,500
Mar 20, 2024 18.49 19.22 18.49 19.15 18.59 1,753,800
Mar 19, 2024 18.74 18.84 18.54 18.54 18.00 1,234,700
Mar 18, 2024 18.71 18.82 18.67 18.71 18.16 753,700
Mar 15, 2024 19.25 19.47 18.79 18.80 18.25 2,007,900
Mar 14, 2024 19.44 19.61 19.32 19.38 18.81 1,021,900
Mar 13, 2024 19.08 19.48 19.06 19.45 18.88 1,296,600
Mar 12, 2024 18.98 19.18 18.98 19.10 18.54 691,600
Mar 11, 2024 19.13 19.21 18.95 18.96 18.40 740,200
Mar 8, 2024 18.95 19.19 18.94 19.11 18.55 988,100
Mar 7, 2024 19.25 19.25 18.88 18.92 18.37 786,300
Mar 6, 2024 19.23 19.27 19.05 19.17 18.61 1,069,000
Mar 5, 2024 19.06 19.16 18.77 19.04 18.48 1,391,600
Mar 4, 2024 18.64 19.15 18.64 19.02 18.46 1,435,700
Mar 1, 2024 18.71 18.83 18.52 18.72 18.17 1,017,400
Feb 29, 2024 18.92 18.97 18.60 18.71 18.16 807,400
Feb 28, 2024 19.16 19.35 18.81 18.92 18.37 1,211,800
Feb 27, 2024 19.46 19.46 19.11 19.33 18.76 862,700
Feb 26, 2024 19.26 19.37 19.06 19.31 18.74 1,315,100
Feb 23, 2024 19.04 19.31 18.89 19.24 18.68 1,327,700
Feb 22, 2024 18.72 19.02 18.64 18.96 18.40 1,388,900
Feb 21, 2024 18.49 18.77 18.41 18.75 18.20 3,163,300
Feb 20, 2024 18.36 18.67 18.24 18.45 17.91 1,177,200
Feb 16, 2024 18.20 18.31 17.94 18.24 17.71 1,228,000
Feb 15, 2024 17.56 17.98 17.56 17.87 17.35 2,332,100
Feb 14, 2024 17.06 17.56 16.87 17.56 17.05 4,641,800
Feb 13, 2024 16.96 17.05 16.84 16.86 16.37 2,724,500
Feb 12, 2024 17.11 17.26 17.11 17.15 16.65 2,390,700
Feb 9, 2024 17.29 17.39 17.12 17.18 16.68 3,281,400
Feb 8, 2024 17.73 17.88 17.27 17.29 16.78 1,609,500
Feb 7, 2024 17.98 18.13 17.77 17.77 17.25 1,446,300
Feb 6, 2024 17.70 18.16 17.60 17.98 17.45 2,331,800
Feb 5, 2024 17.90 17.97 17.49 17.60 17.08 1,258,600
Feb 2, 2024 18.01 18.14 17.93 18.06 17.53 1,488,000
Feb 1, 2024 18.12 18.30 18.04 18.14 17.61 2,232,300
Jan 31, 2024 18.09 18.38 18.04 18.05 17.52 1,311,800
Jan 30, 2024 17.88 18.24 17.88 18.13 17.60 1,229,200
Jan 29, 2024 18.05 18.06 17.81 18.00 17.47 1,160,800
Jan 26, 2024 17.95 18.18 17.88 18.05 17.52 782,300
Jan 25, 2024 17.99 18.00 17.62 17.84 17.32 2,401,100
Jan 24, 2024 18.54 18.57 17.94 17.94 17.41 1,818,400
Jan 23, 2024 18.34 18.47 18.15 18.46 17.92 1,459,600
Jan 22, 2024 18.50 18.56 18.22 18.29 17.75 1,278,900
Jan 19, 2024 18.02 18.61 17.97 18.50 17.96 1,543,400
Jan 18, 2024 18.12 18.12 17.88 18.02 17.49 1,805,600
Jan 17, 2024 18.05 18.27 17.84 18.05 17.52 3,056,100
Jan 16, 2024 18.51 18.70 18.22 18.35 17.81 2,013,400
Jan 12, 2024 18.59 18.89 18.48 18.79 18.24 1,387,000
Jan 11, 2024 18.16 18.52 18.02 18.45 17.91 1,250,000
Jan 10, 2024 18.01 18.16 17.81 18.06 17.53 1,868,400
Jan 9, 2024 18.19 18.30 17.98 17.98 17.45 1,449,100
Jan 8, 2024 18.31 18.33 18.22 18.31 17.77 531,400
Jan 5, 2024 18.28 18.33 18.07 18.28 17.74 736,900
Jan 4, 2024 18.26 18.26 18.06 18.18 17.65 866,200
Jan 3, 2024 18.40 18.54 18.16 18.21 17.68 870,200
Jan 2, 2024 18.41 18.66 18.40 18.47 17.93 767,200
Dec 29, 2023 18.35 18.57 18.31 18.52 17.98 1,296,000
Dec 28, 2023 18.46 18.58 18.36 18.36 17.82 651,800
Dec 27, 2023 18.55 18.57 18.43 18.50 17.96 1,321,800
Dec 26, 2023 18.63 18.72 18.43 18.58 18.04 532,400
Dec 22, 2023 18.81 18.83 18.49 18.52 17.98 750,600
Dec 21, 2023 18.44 18.79 18.44 18.70 18.15 839,900

Related Tickers

TV Grupo Televisa, S.A.B.
1.7700
-0.56%
 
SKM SK Telecom Co., Ltd.
21.57
-0.92%
 
KT KT Corporation
16.07
-0.31%
 
VIV Telefônica Brasil S.A.
8.04
+1.26%
 
USM United States Cellular Corporation
62.07
+1.42%
 
TKC Turkcell Iletisim Hizmetleri A.S.
6.51
+1.24%
 
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
15.68
+0.97%
 
TIMB TIM S.A.
12.23
+1.58%
 
TIGO Millicom International Cellular S.A.
24.45
-0.12%
 
RCI Rogers Communications Inc.
30.75
+1.18%