19,700€
0,51%
Echtzeit-Aktienkurs America Movil S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur America Movil S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.03.2023 | 19,30 | 20,05 | 17,25 | 20,05 | 2,30% | - |
| 14.03.2023 | 19,40 | 19,85 | 17,35 | 19,60 | 1,82% | - |
| 13.03.2023 | 19,90 | 20,05 | 19,15 | 19,25 | -2,28% | - |
| 10.03.2023 | 20,05 | 20,20 | 19,70 | 19,70 | -2,48% | - |
| 09.03.2023 | 20,20 | 20,60 | 19,85 | 20,20 | 0,00% | - |
| 08.03.2023 | 19,80 | 20,20 | 19,70 | 20,20 | 2,80% | - |
| 07.03.2023 | 19,40 | 19,90 | 19,40 | 19,65 | -0,51% | - |
| 06.03.2023 | 19,85 | 20,05 | 19,70 | 19,75 | -0,50% | - |
| 03.03.2023 | 19,60 | 20,00 | 19,60 | 19,85 | 1,02% | - |
| 02.03.2023 | 19,65 | 19,85 | 19,55 | 19,65 | -0,51% | - |
| 01.03.2023 | 19,10 | 19,85 | 19,10 | 19,75 | 1,54% | - |
| 28.02.2023 | 19,45 | 19,65 | 19,05 | 19,45 | 0,00% | - |
| 27.02.2023 | 19,45 | 19,50 | 19,20 | 19,45 | 0,00% | - |
| 24.02.2023 | 19,35 | 19,45 | 19,05 | 19,45 | 0,52% | - |
| 23.02.2023 | 19,20 | 19,65 | 19,20 | 19,35 | -1,02% | - |
| 22.02.2023 | 18,90 | 19,65 | 18,90 | 19,55 | 1,56% | - |
| 21.02.2023 | 19,00 | 19,65 | 19,00 | 19,25 | 0,00% | - |
| 20.02.2023 | 19,00 | 19,35 | 19,00 | 19,25 | -0,52% | - |
| 17.02.2023 | 19,30 | 19,55 | 19,15 | 19,35 | 0,52% | - |
| 16.02.2023 | 18,40 | 19,35 | 18,40 | 19,25 | 2,94% | - |
| 15.02.2023 | 18,80 | 18,80 | 18,15 | 18,70 | 0,00% | - |
| 14.02.2023 | 18,65 | 18,95 | 18,60 | 18,70 | 0,00% | - |
| 13.02.2023 | 18,50 | 18,85 | 18,30 | 18,70 | 0,81% | - |
| 10.02.2023 | 18,10 | 18,55 | 18,05 | 18,55 | 2,77% | - |
| 09.02.2023 | 17,90 | 18,30 | 17,90 | 18,05 | -1,10% | - |
| 08.02.2023 | 18,05 | 18,30 | 18,00 | 18,25 | 1,11% | - |
| 07.02.2023 | 18,45 | 18,65 | 18,05 | 18,05 | -2,17% | - |
| 06.02.2023 | 18,10 | 18,50 | 18,10 | 18,45 | -0,54% | - |
| 03.02.2023 | 18,70 | 19,00 | 18,35 | 18,55 | -1,33% | - |
| 02.02.2023 | 19,15 | 19,30 | 18,75 | 18,80 | -1,83% | - |
| 01.02.2023 | 19,25 | 19,25 | 18,85 | 19,15 | -0,26% | - |
| 31.01.2023 | 19,20 | 19,55 | 19,15 | 19,20 | -1,79% | - |
| 30.01.2023 | 19,10 | 19,55 | 19,10 | 19,55 | 0,51% | - |
| 27.01.2023 | 19,20 | 19,60 | 19,20 | 19,45 | -0,51% | - |
| 26.01.2023 | 19,45 | 19,55 | 19,30 | 19,55 | 0,51% | - |
| 25.01.2023 | 19,35 | 19,70 | 19,00 | 19,45 | 0,00% | - |
| 24.01.2023 | 19,35 | 19,65 | 19,20 | 19,45 | 0,52% | - |
| 23.01.2023 | 19,15 | 19,55 | 19,10 | 19,35 | 0,52% | 500,00 |
| 20.01.2023 | 19,15 | 19,35 | 19,05 | 19,25 | 0,52% | - |
| 19.01.2023 | 19,15 | 19,25 | 18,95 | 19,15 | 0,00% | - |
| 18.01.2023 | 18,90 | 19,45 | 18,90 | 19,15 | 0,00% | - |
| 17.01.2023 | 18,60 | 19,25 | 18,60 | 19,15 | 2,96% | - |
| 16.01.2023 | 18,90 | 18,95 | 18,60 | 18,60 | -1,33% | - |
| 13.01.2023 | 18,50 | 18,95 | 18,50 | 18,85 | 0,53% | - |
| 12.01.2023 | 18,65 | 18,95 | 18,45 | 18,75 | 0,54% | - |
| 11.01.2023 | 18,35 | 18,65 | 18,30 | 18,65 | 2,19% | - |
| 10.01.2023 | 18,10 | 18,45 | 17,70 | 18,25 | 0,55% | - |
| 09.01.2023 | 18,10 | 18,25 | 17,75 | 18,15 | 0,00% | - |
| 06.01.2023 | 17,80 | 18,35 | 17,80 | 18,15 | 0,55% | - |
| 05.01.2023 | 17,20 | 18,15 | 17,20 | 18,05 | 2,85% | - |
| 04.01.2023 | 17,00 | 17,65 | 17,00 | 17,55 | 1,45% | - |
| 03.01.2023 | 16,80 | 17,55 | 16,80 | 17,30 | 1,47% | - |
| 02.01.2023 | 16,70 | 17,10 | 16,70 | 17,05 | -0,87% | - |
| 30.12.2022 | 17,30 | 17,30 | 17,20 | 17,20 | -0,29% | - |
| 29.12.2022 | 17,00 | 17,45 | 17,00 | 17,25 | -0,29% | - |
| 28.12.2022 | 17,50 | 17,60 | 17,25 | 17,30 | -1,14% | - |
| 27.12.2022 | 17,65 | 17,70 | 17,45 | 17,50 | -0,85% | 183,00 |
| 23.12.2022 | 17,10 | 17,80 | 17,10 | 17,65 | 1,44% | - |
| 22.12.2022 | 17,30 | 17,50 | 17,20 | 17,40 | 0,29% | - |
| 21.12.2022 | 17,20 | 17,45 | 17,15 | 17,35 | 1,17% | - |
| 20.12.2022 | 16,70 | 17,25 | 16,70 | 17,15 | 0,00% | - |
| 19.12.2022 | 16,90 | 17,15 | 16,85 | 17,15 | 1,18% | - |
| 16.12.2022 | 16,90 | 16,95 | 16,70 | 16,95 | 0,30% | - |
| 15.12.2022 | 17,20 | 17,25 | 16,85 | 16,90 | -1,46% | - |
| 14.12.2022 | 16,90 | 17,45 | 16,90 | 17,15 | 0,00% | - |
| 13.12.2022 | 17,10 | 17,60 | 17,05 | 17,15 | -1,15% | - |
| 12.12.2022 | 17,00 | 17,35 | 17,00 | 17,35 | 0,58% | - |
| 09.12.2022 | 17,45 | 17,65 | 17,25 | 17,25 | -1,71% | - |
| 08.12.2022 | 17,60 | 17,65 | 17,45 | 17,55 | -0,57% | - |
| 07.12.2022 | 17,80 | 17,90 | 17,55 | 17,65 | -0,56% | - |
| 06.12.2022 | 17,50 | 17,95 | 17,40 | 17,75 | 0,00% | - |
| 05.12.2022 | 17,90 | 17,90 | 17,50 | 17,75 | -1,11% | - |
| 02.12.2022 | 18,55 | 18,65 | 17,85 | 17,95 | -3,23% | - |
| 01.12.2022 | 18,65 | 18,85 | 18,45 | 18,55 | -0,54% | 80,00 |
| 30.11.2022 | 18,65 | 18,95 | 18,50 | 18,65 | 0,00% | - |
| 29.11.2022 | 19,25 | 19,65 | 18,65 | 18,65 | -3,12% | - |
| 28.11.2022 | 19,80 | 19,80 | 19,25 | 19,25 | 8,45% | - |
| 25.11.2022 | 19,30 | 19,90 | 17,65 | 17,75 | -9,67% | - |
| 24.11.2022 | 19,65 | 19,80 | 19,65 | 19,65 | 0,00% | - |
| 23.11.2022 | 19,85 | 20,00 | 19,55 | 19,65 | -1,01% | - |
| 22.11.2022 | 19,80 | 20,20 | 19,55 | 19,85 | 0,51% | - |
| 21.11.2022 | 19,40 | 19,95 | 19,40 | 19,75 | 2,07% | - |
| 18.11.2022 | 19,25 | 19,65 | 19,05 | 19,35 | 0,52% | - |
| 17.11.2022 | 18,80 | 19,50 | 18,80 | 19,25 | 1,05% | - |
| 16.11.2022 | 19,30 | 19,55 | 18,95 | 19,05 | -1,55% | - |
| 15.11.2022 | 19,65 | 19,75 | 19,25 | 19,35 | -1,28% | - |
| 14.11.2022 | 19,45 | 19,85 | 19,40 | 19,60 | 1,03% | - |
| 11.11.2022 | 19,65 | 19,70 | 19,10 | 19,40 | -1,27% | - |
| 10.11.2022 | 19,80 | 20,60 | 19,60 | 19,65 | -2,72% | - |
| 09.11.2022 | 20,00 | 20,35 | 19,90 | 20,20 | 1,00% | - |
| 08.11.2022 | 20,05 | 20,20 | 19,85 | 20,00 | 0,00% | - |
| 07.11.2022 | 20,05 | 20,15 | 19,90 | 20,00 | -0,50% | - |
| 04.11.2022 | 19,40 | 20,10 | 19,40 | 20,10 | 2,29% | - |
| 03.11.2022 | 19,00 | 20,00 | 19,00 | 19,65 | 0,26% | - |
| 02.11.2022 | 19,00 | 19,80 | 19,00 | 19,60 | 0,77% | - |
| 01.11.2022 | 18,70 | 19,65 | 18,70 | 19,45 | 2,91% | - |
| 31.10.2022 | 18,30 | 19,20 | 18,30 | 18,90 | 1,89% | - |
| 28.10.2022 | 18,10 | 18,85 | 18,10 | 18,55 | 0,54% | - |
| 27.10.2022 | 18,30 | 18,55 | 18,25 | 18,45 | 1,10% | - |
| 26.10.2022 | 17,90 | 18,35 | 17,40 | 18,25 | 1,67% | - |