Italia markets close in 1 hour 56 minutes

América Móvil, S.A.B. de C.V. (AMX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,33+0,03 (+0,16%)
In data: 09:33AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202418,2318,3618,3118,3318,338.224
25 apr 202418,2318,4017,8518,3018,301.810.400
24 apr 202418,5118,6218,2618,3118,311.264.900
23 apr 202418,4618,8018,3618,6418,641.286.500
22 apr 202418,2418,4818,1118,4618,461.299.900
19 apr 202417,5818,3317,5318,2618,261.788.500
18 apr 202418,0618,1817,6417,7517,751.109.700
17 apr 202417,7618,4117,6818,0318,032.073.500
16 apr 202417,9517,9517,5617,5717,57979.300
15 apr 202418,1318,3317,9518,0218,021.041.800
12 apr 202418,4618,4618,0518,0518,05797.700
11 apr 202418,4418,6518,3418,5318,531.435.200
10 apr 202418,7218,8918,4518,5018,501.006.400
09 apr 202419,2119,4318,8518,9418,941.116.600
08 apr 202418,7819,1318,7719,0919,09750.100
05 apr 202418,6118,7818,5918,6418,64602.300
04 apr 202418,6318,9018,4818,6218,621.357.100
03 apr 202418,5118,7618,4318,5418,54813.700
02 apr 202418,7218,9018,5218,6618,661.295.700
01 apr 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 gen 202418,0918,3818,0418,0518,051.311.800
30 gen 202417,8818,2417,8818,1318,131.229.200
29 gen 202418,0518,0617,8118,0018,001.160.800
26 gen 202417,9518,1817,8818,0518,05782.300
25 gen 202417,9918,0017,6217,8417,842.401.100
24 gen 202418,5418,5717,9417,9417,941.818.400
23 gen 202418,3418,4718,1518,4618,461.459.600
22 gen 202418,5018,5618,2218,2918,291.278.900
19 gen 202418,0218,6117,9718,5018,501.543.400
18 gen 202418,1218,1217,8818,0218,021.805.600
17 gen 202418,0518,2717,8418,0518,053.056.100
16 gen 202418,5118,7018,2218,3518,352.013.400
12 gen 202418,5918,8918,4818,7918,791.387.000
11 gen 202418,1618,5218,0218,4518,451.250.000
10 gen 202418,0118,1617,8118,0618,061.868.400
09 gen 202418,1918,3017,9817,9817,981.449.100
08 gen 202418,3118,3318,2218,3118,31531.400
05 gen 202418,2818,3318,0718,2818,28736.900
04 gen 202418,2618,2618,0618,1818,18866.200
03 gen 202418,4018,5418,1618,2118,21870.200
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...