Mercados españoles cerrados en 44 mins

América Móvil, S.A.B. de C.V. (AMX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,52+0,26 (+1,27%)
A partir del 10:46AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 may 202220,2920,5720,1320,5220,52367.122
18 may 202220,1020,4219,5720,2620,263.834.200
17 may 202219,5020,0919,3220,0320,032.512.300
16 may 202219,3019,5219,1419,3119,312.304.900
13 may 202219,9319,9319,0219,2519,253.846.100
12 may 202219,2919,8118,9419,7619,764.989.100
11 may 202218,7819,4918,6119,3319,334.801.800
10 may 202218,6718,8518,4718,7618,762.711.700
09 may 202218,4618,7618,1918,5318,533.360.200
06 may 202219,0519,3418,5718,7418,743.348.700
05 may 202219,6719,7219,1119,2119,212.627.800
04 may 202219,3719,8719,1719,7719,772.724.100
03 may 202219,3519,4619,1719,2819,282.113.200
02 may 202219,4219,4919,0519,4119,413.662.300
29 abr 202220,2720,5919,3519,4319,433.370.300
28 abr 202220,2520,4319,4420,3820,383.504.600
27 abr 202220,7621,0620,3820,4120,413.073.900
26 abr 202221,0421,3020,9220,9720,971.525.700
25 abr 202221,0021,2420,7821,1421,141.545.700
22 abr 202221,1821,4221,0921,1821,181.988.900
21 abr 202221,5321,6921,1721,2221,221.353.200
20 abr 202221,8322,1321,4121,4921,492.881.000
19 abr 202222,1722,2921,9622,0022,002.244.100
18 abr 202222,3922,6022,2022,2122,211.734.400
14 abr 202222,3522,4222,1822,2922,291.078.500
13 abr 202221,9422,3821,9422,3222,321.467.300
12 abr 202221,9522,2221,8621,9221,921.081.400
11 abr 202221,9021,9721,7321,8321,831.387.600
08 abr 202221,7821,9521,6721,9121,911.567.800
07 abr 202221,5022,0321,4421,8021,804.266.300
06 abr 202221,4121,7121,3521,4421,441.551.600
05 abr 202221,6021,9321,3821,3921,391.363.800
04 abr 202221,7921,9121,5921,6521,651.404.800
01 abr 202221,1121,8120,8221,7921,792.892.400
31 mar 202220,9421,3020,8921,1521,151.231.400
30 mar 202220,6921,0820,6920,9020,901.532.300
29 mar 202220,7220,9320,4620,7620,762.422.100
28 mar 202220,9020,9120,4920,6020,602.879.300
25 mar 202220,8020,9620,6520,9320,931.202.500
24 mar 202220,5420,8720,4320,7520,751.398.100
23 mar 202220,4620,7720,4220,4320,432.431.100
22 mar 202219,8920,6019,8920,4620,464.511.200
21 mar 202220,0020,1119,6519,8419,841.433.700
18 mar 202219,5820,0619,2019,9319,937.097.100
17 mar 202219,3019,9819,3019,7819,784.065.400
16 mar 202219,0919,5218,9819,4319,437.927.900
15 mar 202218,7219,0318,6819,0219,026.502.400
14 mar 202219,1219,1518,6618,6718,673.770.400
11 mar 202219,0319,0518,9318,9418,946.624.700
10 mar 202218,7719,0618,7618,9618,964.977.100
09 mar 202218,9719,0118,7618,9918,994.018.400
08 mar 202218,2018,9718,1618,6718,673.711.300
07 mar 202218,4018,4318,0218,1118,112.821.400
04 mar 202218,3618,5718,3218,4718,471.669.200
03 mar 202218,6418,9118,5018,6018,602.005.700
02 mar 202218,3218,6218,1518,6018,601.532.000
01 mar 202218,0218,4017,9318,2518,252.699.300
28 feb 202217,8818,1617,4518,1218,124.499.500
25 feb 202217,8418,1717,8218,0418,042.016.200
24 feb 202217,4417,7517,1417,7117,712.732.200
23 feb 202218,3618,3617,7517,9517,954.095.000
22 feb 202218,0018,4117,8118,3518,352.286.700
18 feb 202218,2918,5018,1718,1918,191.471.700
17 feb 202218,9419,0018,3618,3818,384.129.600
16 feb 202218,7419,0118,5818,9118,912.990.000
15 feb 202218,6118,8618,5618,7418,741.908.900
14 feb 202218,5918,6418,4118,5118,512.502.500
11 feb 202218,2018,7018,1118,6018,603.044.200
10 feb 202218,8818,9918,0718,0918,094.410.000
09 feb 202218,5119,0718,5118,9918,993.447.600
08 feb 202218,1018,5818,0418,5018,502.788.000
07 feb 202218,1118,2717,9618,0618,061.560.000
04 feb 202218,6318,6617,9218,2118,213.379.200
03 feb 202218,9319,0418,7518,7718,773.191.500
02 feb 202219,0019,1018,8818,9118,912.576.500
01 feb 202218,8219,0018,7718,9618,962.409.900
31 ene 202218,2518,8718,2518,8618,863.153.600
28 ene 202218,3018,3717,8518,2918,294.149.200
27 ene 202219,1419,1618,1818,2418,248.652.600
26 ene 202219,2519,3119,0319,0419,048.659.800
25 ene 202219,3019,3018,9319,1619,1614.697.900
24 ene 202219,0419,4118,9919,3719,373.851.300
21 ene 202219,2419,5019,1019,3219,322.549.900
20 ene 202219,5919,6319,2019,2419,242.530.300
19 ene 202220,0120,0619,4019,4619,461.825.400
18 ene 202220,3420,3419,8619,9219,921.164.900
14 ene 202220,3820,5920,3220,4120,412.881.500
13 ene 202220,3320,5220,2720,4420,443.268.800
12 ene 202220,5420,5820,2120,3520,354.593.700
11 ene 202220,3220,5720,1720,4920,492.124.000
10 ene 202220,3620,6520,2620,3320,331.817.100
07 ene 202220,6620,8120,4320,4720,472.706.500
06 ene 202221,0521,1820,6520,7120,711.730.700
05 ene 202221,2321,3721,0021,0421,041.617.200
04 ene 202220,9521,2620,8521,1221,121.302.400
03 ene 202221,0821,2420,8920,9420,941.492.200
31 dic 202121,1821,3121,0821,1121,11935.100
30 dic 202121,0521,1820,9821,1421,141.411.900
29 dic 202120,9521,1820,8821,0321,031.336.700
28 dic 202120,8221,0820,8220,9720,971.373.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...