America Movil SAB de CV Historical Data - AMOV

AMOV Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 15.46 -0.05 -0.29% 15.38 15.5308 15.38 823
Nov 19 2019 15.5055 -0.31 -1.99% 15.98 15.98 15.39 7,190
Nov 18 2019 15.82 -0.02 -0.13% 15.99 15.99 15.68 4,519
Nov 15 2019 15.84 0.21 1.32% 15.50 15.8744 15.50 3,780
Nov 14 2019 15.6335 0.00 0.02% 15.51 15.68 15.51 727
Nov 13 2019 15.63 0.09 0.58% 15.48 15.63 15.45 8,384
Nov 12 2019 15.54 -0.28 -1.76% 15.78 15.8087 15.54 1,252
Nov 11 2019 15.8179 -0.01 -0.08% 15.95 15.95 15.75 5,130
Nov 08 2019 15.83 -0.01 -0.06% 15.74 15.9213 15.74 1,682
Nov 07 2019 15.84 -0.02 -0.13% 15.9422 15.9422 15.7901 906
Nov 06 2019 15.86 0.14 0.89% 15.72 15.9852 15.72 1,667
Nov 05 2019 15.72 -0.33 -2.06% 15.88 15.88 15.72 1,877
Nov 04 2019 16.05 -0.01 -0.06% 16.04 16.30 16.04 1,807
Nov 01 2019 16.06 0.00 +0.00% 15.90 16.06 15.90 0
Nov 01 2019 16.06 0.40 2.55% 15.90 16.06 15.90 2,112
Oct 31 2019 15.66 -0.43 -2.66% 16.20 16.20 15.66 4,873
Oct 30 2019 16.0875 -0.05 -0.33% 15.98 16.1213 15.98 1,169
Oct 29 2019 16.14 -0.08 -0.49% 16.12 16.31 16.0849 3,746
Oct 28 2019 16.2202 0.13 0.81% 15.97 16.33 15.97 4,085
Oct 25 2019 16.09 -0.19 -1.17% 16.05 16.38 16.05 2,824
Oct 24 2019 16.28 0.13 0.78% 16.05 16.30 16.05 948
Oct 23 2019 16.1548 -0.25 -1.5% 16.20 16.20 16.1548 631
Oct 22 2019 16.40 0.16 0.99% 17.24 17.30 15.98 8,493
Oct 21 2019 16.24 0.32 2.03% 15.83 16.24 15.75 11,883
Oct 18 2019 15.9176 0.16 1.0% 15.68 16.00 15.68 7,378
Oct 17 2019 15.76 0.10 0.62% 15.65 15.845 15.65 620
Oct 16 2019 15.6629 0.49 3.25% 15.30 15.72 15.30 4,793
Oct 15 2019 15.17 0.08 0.53% 15.1726 15.1726 15.17 1,252
Oct 14 2019 15.09 -0.13 -0.85% 15.18 15.4126 15.09 743
Oct 11 2019 15.22 0.01 0.04% 15.39 15.39 15.22 1,326
Oct 10 2019 15.2142 0.34 2.3% 14.97 15.2142 14.92 1,545
Oct 09 2019 14.872 0.12 0.83% 14.872 14.872 14.72 219
Oct 08 2019 14.75 -0.15 -1.01% 14.81 14.85 14.75 6,609
Oct 07 2019 14.90 -0.16 -1.06% 15.00 15.20 14.90 2,451
Oct 04 2019 15.06 0.53 3.65% 14.7116 15.07 14.7116 9,409
Oct 03 2019 14.53 -0.12 -0.82% 14.53 14.53 14.53 603
Oct 02 2019 14.65 -0.03 -0.2% 14.7106 14.7106 14.46 9,833
Oct 01 2019 14.68 -0.26 -1.74% 15.01 15.01 14.67 3,185
Sep 30 2019 14.94 0.10 0.67% 14.89 14.94 14.7848 1,208
Sep 27 2019 14.84 0.07 0.47% 14.77 14.9142 14.77 3,336
Sep 26 2019 14.77 0.02 0.14% 14.95 14.96 14.77 1,817
Sep 25 2019 14.75 0.12 0.82% 14.52 14.75 14.52 1,530
Sep 24 2019 14.63 -0.27 -1.81% 14.9393 14.9393 14.63 633
Sep 23 2019 14.90 -0.15 -1.0% 15.05 15.07 14.90 4,390
Sep 20 2019 15.05 -0.06 -0.4% 15.11 15.149 14.94 4,724
Sep 19 2019 15.11 0.26 1.75% 15.02 15.25 15.00 58,804
Sep 18 2019 14.85 0.00 0.0% 14.85 14.85 14.65 3,601
Sep 17 2019 14.85 0.42 2.91% 14.48 14.85 14.48 1,984
Sep 16 2019 14.43 -0.14 -0.96% 14.43 14.43 14.43 1
Sep 13 2019 14.57 0.25 1.75% 14.45 14.57 14.45 916
Sep 12 2019 14.32 -0.03 -0.21% 14.4393 14.4393 14.32 572
Sep 11 2019 14.35 0.13 0.91% 14.14 14.36 14.14 1,992
Sep 10 2019 14.22 -0.20 -1.39% 13.42 14.3782 13.42 5,602
Sep 09 2019 14.42 0.01 0.08% 14.40 14.6035 14.40 3,537
Sep 06 2019 14.4086 -0.02 -0.15% 14.21 14.5605 14.21 1,703
Sep 05 2019 14.43 -0.02 -0.14% 14.39 14.70 14.33 3,621
Sep 04 2019 14.45 0.15 1.05% 14.27 14.4916 14.27 2,229
Sep 03 2019 14.30 -0.15 -1.04% 14.21 14.30 14.16 3,286
Sep 02 2019 14.45 0.00 +0.00% 14.18 14.47 14.13 0
Aug 30 2019 14.45 0.55 3.96% 14.18 14.47 14.13 1,377
Aug 29 2019 13.90 0.14 1.02% 13.75 14.139 13.75 2,409
Aug 28 2019 13.76 0.17 1.23% 13.71 13.76 13.65 2,546
Aug 27 2019 13.5922 0.38 2.89% 13.17 13.5922 13.17 4,407
Aug 26 2019 13.21 0.08 0.61% 13.21 13.21 13.0207 6,044
Aug 23 2019 13.13 0.00 0.0% 13.09 13.40 13.09 6,562


Your Recent History
NYSE
AMOV
America Mo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.