Mercados españoles cerrados en 7 hrs 52 min

América Móvil, S.A.B. de C.V. (AMX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,30-0,01 (-0,05%)
Al cierre: 04:00PM EDT
18,74 +0,44 (+2,40%)
Después del cierre: 07:38PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202418,2318,4017,8518,3018,301.810.400
24 abr 202418,5118,6218,2618,3118,311.264.900
23 abr 202418,4618,8018,3618,6418,641.286.500
22 abr 202418,2418,4818,1118,4618,461.299.900
19 abr 202417,5818,3317,5318,2618,261.788.500
18 abr 202418,0618,1817,6417,7517,751.109.700
17 abr 202417,7618,4117,6818,0318,032.073.500
16 abr 202417,9517,9517,5617,5717,57979.300
15 abr 202418,1318,3317,9518,0218,021.041.800
12 abr 202418,4618,4618,0518,0518,05797.700
11 abr 202418,4418,6518,3418,5318,531.435.200
10 abr 202418,7218,8918,4518,5018,501.006.400
09 abr 202419,2119,4318,8518,9418,941.116.600
08 abr 202418,7819,1318,7719,0919,09750.100
05 abr 202418,6118,7818,5918,6418,64602.300
04 abr 202418,6318,9018,4818,6218,621.357.100
03 abr 202418,5118,7618,4318,5418,54813.700
02 abr 202418,7218,9018,5218,6618,661.295.700
01 abr 202418,8918,8918,5718,7518,75930.600
28 mar 202418,8418,9218,2018,6618,661.078.900
27 mar 202418,3618,8618,3318,7918,79969.700
26 mar 202418,5118,5218,2118,2618,261.380.800
25 mar 202418,5018,5618,3818,4018,40691.600
22 mar 202418,6318,7318,3318,4118,41640.200
21 mar 202419,1519,1518,6418,6918,69848.500
20 mar 202418,4919,2218,4919,1519,151.753.800
19 mar 202418,7418,8418,5418,5418,541.234.700
18 mar 202418,7118,8218,6718,7118,71753.700
15 mar 202419,2519,4718,7918,8018,802.007.900
14 mar 202419,4419,6119,3219,3819,381.021.900
13 mar 202419,0819,4819,0619,4519,451.296.600
12 mar 202418,9819,1818,9819,1019,10691.600
11 mar 202419,1319,2118,9518,9618,96740.200
08 mar 202418,9519,1918,9419,1119,11988.100
07 mar 202419,2519,2518,8818,9218,92786.300
06 mar 202419,2319,2719,0519,1719,171.069.000
05 mar 202419,0619,1618,7719,0419,041.391.600
04 mar 202418,6419,1518,6419,0219,021.435.700
01 mar 202418,7118,8318,5218,7218,721.017.400
29 feb 202418,9218,9718,6018,7118,71807.400
28 feb 202419,1619,3518,8118,9218,921.211.800
27 feb 202419,4619,4619,1119,3319,33862.700
26 feb 202419,2619,3719,0619,3119,311.315.100
23 feb 202419,0419,3118,8919,2419,241.327.700
22 feb 202418,7219,0218,6418,9618,961.388.900
21 feb 202418,4918,7718,4118,7518,753.163.300
20 feb 202418,3618,6718,2418,4518,451.177.200
16 feb 202418,2018,3117,9418,2418,241.228.000
15 feb 202417,5617,9817,5617,8717,872.332.100
14 feb 202417,0617,5616,8717,5617,564.641.800
13 feb 202416,9617,0516,8416,8616,862.724.500
12 feb 202417,1117,2617,1117,1517,152.390.700
09 feb 202417,2917,3917,1217,1817,183.281.400
08 feb 202417,7317,8817,2717,2917,291.609.500
07 feb 202417,9818,1317,7717,7717,771.446.300
06 feb 202417,7018,1617,6017,9817,982.331.800
05 feb 202417,9017,9717,4917,6017,601.258.600
02 feb 202418,0118,1417,9318,0618,061.488.000
01 feb 202418,1218,3018,0418,1418,142.232.300
31 ene 202418,0918,3818,0418,0518,051.311.800
30 ene 202417,8818,2417,8818,1318,131.229.200
29 ene 202418,0518,0617,8118,0018,001.160.800
26 ene 202417,9518,1817,8818,0518,05782.300
25 ene 202417,9918,0017,6217,8417,842.401.100
24 ene 202418,5418,5717,9417,9417,941.818.400
23 ene 202418,3418,4718,1518,4618,461.459.600
22 ene 202418,5018,5618,2218,2918,291.278.900
19 ene 202418,0218,6117,9718,5018,501.543.400
18 ene 202418,1218,1217,8818,0218,021.805.600
17 ene 202418,0518,2717,8418,0518,053.056.100
16 ene 202418,5118,7018,2218,3518,352.013.400
12 ene 202418,5918,8918,4818,7918,791.387.000
11 ene 202418,1618,5218,0218,4518,451.250.000
10 ene 202418,0118,1617,8118,0618,061.868.400
09 ene 202418,1918,3017,9817,9817,981.449.100
08 ene 202418,3118,3318,2218,3118,31531.400
05 ene 202418,2818,3318,0718,2818,28736.900
04 ene 202418,2618,2618,0618,1818,18866.200
03 ene 202418,4018,5418,1618,2118,21870.200
02 ene 202418,4118,6618,4018,4718,47767.200
29 dic 202318,3518,5718,3118,5218,521.296.000
28 dic 202318,4618,5818,3618,3618,36651.800
27 dic 202318,5518,5718,4318,5018,501.321.800
26 dic 202318,6318,7218,4318,5818,58532.400
22 dic 202318,8118,8318,4918,5218,52750.600
21 dic 202318,4418,7918,4418,7018,70839.900
20 dic 202318,6918,9118,3418,3718,371.394.800
19 dic 202319,1519,2218,5918,7118,711.169.200
18 dic 202318,8019,0318,6418,9618,961.170.600
15 dic 202318,7618,9318,6718,7318,731.915.200
14 dic 202318,3018,9618,3018,9118,911.754.800
13 dic 202318,1218,4218,0018,3518,351.076.200
12 dic 202318,2718,3018,0118,1018,10698.600
11 dic 202318,2918,4318,1018,2618,261.214.200
08 dic 202318,3018,4818,2318,3218,32851.100
07 dic 202318,7918,8118,3618,3618,361.283.900
06 dic 202318,4618,7718,4418,6518,652.463.600
05 dic 202318,3918,4518,0318,3818,381.113.400
04 dic 202318,5518,6218,2218,3518,351.860.000
01 dic 202318,0918,6418,0718,6118,611.176.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...