20,813$
-1,08%
Echtzeit-Aktienkurs America Movil SAB de CV
Bid:
Ask:
Aktienkurse zur America Movil SAB de CV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 20,62 | 20,84 | 20,58 | 20,70 | 0,44% | 801.081,00 |
| 22.03.2023 | 20,55 | 21,06 | 20,47 | 20,61 | 0,15% | 917.787,00 |
| 21.03.2023 | 20,59 | 20,80 | 20,46 | 20,58 | -0,15% | 830.900,00 |
| 20.03.2023 | 19,87 | 20,82 | 19,87 | 20,61 | 3,57% | 1.166.610,00 |
| 17.03.2023 | 20,74 | 20,86 | 19,78 | 19,90 | -3,82% | 3.761.818,00 |
| 16.03.2023 | 20,75 | 21,42 | 20,67 | 20,69 | -0,81% | 1.261.287,00 |
| 15.03.2023 | 20,70 | 20,94 | 20,56 | 20,86 | -0,86% | 3.441.732,00 |
| 14.03.2023 | 20,89 | 21,24 | 20,89 | 21,04 | 1,59% | 2.987.625,00 |
| 13.03.2023 | 20,97 | 21,08 | 20,55 | 20,71 | -2,03% | 2.218.477,00 |
| 10.03.2023 | 21,15 | 21,30 | 21,00 | 21,14 | -0,75% | 1.824.937,00 |
| 09.03.2023 | 21,26 | 21,76 | 21,15 | 21,30 | -0,05% | 1.978.167,00 |
| 08.03.2023 | 20,94 | 21,33 | 20,78 | 21,31 | 2,65% | 1.391.324,00 |
| 07.03.2023 | 21,10 | 21,10 | 20,56 | 20,76 | -1,47% | 1.867.532,00 |
| 06.03.2023 | 21,01 | 21,42 | 21,01 | 21,07 | 0,05% | 1.625.552,00 |
| 03.03.2023 | 20,88 | 21,17 | 20,88 | 21,06 | 1,10% | 1.343.862,00 |
| 02.03.2023 | 20,89 | 21,03 | 20,75 | 20,83 | -0,90% | 813.652,00 |
| 01.03.2023 | 20,71 | 21,20 | 20,53 | 21,02 | 2,14% | 2.141.728,00 |
| 28.02.2023 | 20,54 | 20,77 | 20,43 | 20,58 | -0,05% | 1.727.838,00 |
| 27.02.2023 | 20,58 | 20,67 | 20,51 | 20,59 | 0,49% | 1.199.278,00 |
| 24.02.2023 | 20,39 | 20,50 | 20,31 | 20,49 | -0,15% | 651.338,00 |
| 23.02.2023 | 20,62 | 20,74 | 20,36 | 20,52 | -0,97% | 1.659.997,00 |
| 22.02.2023 | 20,60 | 20,85 | 20,49 | 20,72 | 0,97% | 1.801.326,00 |
| 21.02.2023 | 20,72 | 20,97 | 20,30 | 20,52 | -0,63% | 1.987.166,00 |
| 17.02.2023 | 20,63 | 20,87 | 20,47 | 20,65 | 0,54% | 1.740.262,00 |
| 16.02.2023 | 19,85 | 20,68 | 19,76 | 20,54 | 2,70% | 2.371.616,00 |
| 15.02.2023 | 19,86 | 20,32 | 19,40 | 20,00 | -0,40% | 3.580.202,00 |
| 14.02.2023 | 20,11 | 20,30 | 19,99 | 20,08 | 0,20% | 2.857.629,00 |
| 13.02.2023 | 19,77 | 20,18 | 19,73 | 20,04 | 1,42% | 1.790.997,00 |
| 10.02.2023 | 19,44 | 19,78 | 19,37 | 19,76 | 1,80% | 2.497.375,00 |
| 09.02.2023 | 19,53 | 19,66 | 19,40 | 19,41 | -0,56% | 1.667.150,00 |
| 08.02.2023 | 19,33 | 19,63 | 19,31 | 19,52 | 0,72% | 2.229.109,00 |
| 07.02.2023 | 19,81 | 19,91 | 19,34 | 19,38 | -2,02% | 2.165.982,00 |
| 06.02.2023 | 19,84 | 19,86 | 19,58 | 19,78 | -1,00% | 1.185.242,00 |
| 03.02.2023 | 20,29 | 20,41 | 19,87 | 19,98 | -2,35% | 1.874.318,00 |
| 02.02.2023 | 21,00 | 21,10 | 20,42 | 20,46 | -2,57% | 1.663.204,00 |
| 01.02.2023 | 20,90 | 21,04 | 20,55 | 21,00 | 0,33% | 2.014.270,00 |
| 31.01.2023 | 21,15 | 21,20 | 20,86 | 20,93 | -1,04% | 2.093.689,00 |
| 30.01.2023 | 21,17 | 21,31 | 21,05 | 21,15 | 0,05% | 1.097.286,00 |
| 27.01.2023 | 21,20 | 21,30 | 21,04 | 21,14 | -0,70% | 1.166.594,00 |
| 26.01.2023 | 21,23 | 21,29 | 21,05 | 21,29 | 0,42% | 1.125.286,00 |
| 25.01.2023 | 21,13 | 21,24 | 21,03 | 21,20 | 0,33% | 1.031.007,00 |
| 24.01.2023 | 21,05 | 21,32 | 21,00 | 21,13 | 0,43% | 1.703.357,00 |
| 23.01.2023 | 20,88 | 21,27 | 20,88 | 21,04 | 0,67% | 1.594.507,00 |
| 20.01.2023 | 20,67 | 21,00 | 20,64 | 20,90 | 1,16% | 1.019.471,00 |
| 19.01.2023 | 20,68 | 20,81 | 20,46 | 20,66 | -0,14% | 1.349.632,00 |
| 18.01.2023 | 20,92 | 21,04 | 20,69 | 20,69 | -0,10% | 1.795.004,00 |
| 17.01.2023 | 20,64 | 20,78 | 20,52 | 20,71 | 0,98% | 1.651.099,00 |
| 13.01.2023 | 20,36 | 20,55 | 20,32 | 20,51 | 0,20% | 983.256,00 |
| 12.01.2023 | 20,09 | 20,53 | 20,02 | 20,47 | 2,09% | 1.992.870,00 |
| 11.01.2023 | 19,80 | 20,08 | 19,68 | 20,05 | 1,67% | 1.475.002,00 |
| 10.01.2023 | 19,56 | 19,81 | 19,51 | 19,72 | 1,23% | 1.164.529,00 |
| 09.01.2023 | 19,25 | 19,59 | 19,25 | 19,48 | 0,78% | 2.657.377,00 |
| 06.01.2023 | 19,17 | 19,48 | 19,12 | 19,33 | 1,79% | 1.385.870,00 |
| 05.01.2023 | 18,51 | 19,16 | 18,37 | 18,99 | 2,15% | 1.880.733,00 |
| 04.01.2023 | 18,54 | 18,71 | 18,32 | 18,59 | 1,58% | 1.526.360,00 |
| 03.01.2023 | 18,12 | 18,37 | 18,12 | 18,30 | 0,55% | 766.616,00 |
| 30.12.2022 | 18,41 | 18,48 | 18,11 | 18,20 | -1,25% | 2.027.506,00 |
| 29.12.2022 | 18,44 | 18,58 | 18,36 | 18,43 | 0,49% | 943.731,00 |
| 28.12.2022 | 18,67 | 18,75 | 18,29 | 18,34 | -1,61% | 2.002.977,00 |
| 27.12.2022 | 18,71 | 18,82 | 18,54 | 18,64 | -0,53% | 1.258.840,00 |
| 23.12.2022 | 18,58 | 18,90 | 18,44 | 18,74 | 1,57% | 1.512.000,00 |
| 22.12.2022 | 18,33 | 18,49 | 18,24 | 18,45 | 0,22% | 937.220,00 |
| 21.12.2022 | 18,34 | 18,59 | 18,28 | 18,41 | 1,10% | 1.815.975,00 |
| 20.12.2022 | 18,06 | 18,34 | 18,05 | 18,21 | 0,44% | 1.180.901,00 |
| 19.12.2022 | 18,04 | 18,19 | 17,91 | 18,13 | 1,17% | 2.365.615,00 |
| 16.12.2022 | 17,84 | 17,99 | 17,75 | 17,92 | -0,22% | 2.201.558,00 |
| 15.12.2022 | 18,25 | 18,33 | 17,93 | 17,96 | -2,13% | 1.451.118,00 |
| 14.12.2022 | 18,14 | 18,64 | 18,00 | 18,35 | 0,60% | 2.427.036,00 |
| 13.12.2022 | 18,45 | 18,55 | 18,14 | 18,24 | -0,38% | 1.838.329,00 |
| 12.12.2022 | 18,00 | 18,31 | 17,98 | 18,31 | 0,55% | 1.110.020,00 |
| 09.12.2022 | 18,47 | 18,60 | 18,14 | 18,21 | -1,62% | 1.352.242,00 |
| 08.12.2022 | 18,46 | 18,61 | 18,45 | 18,51 | -0,16% | 1.490.273,00 |
| 07.12.2022 | 18,61 | 18,81 | 18,40 | 18,54 | -0,32% | 1.475.919,00 |
| 06.12.2022 | 18,59 | 18,80 | 18,51 | 18,60 | -0,16% | 1.551.460,00 |
| 05.12.2022 | 18,69 | 18,77 | 18,38 | 18,63 | -1,43% | 1.205.202,00 |
| 02.12.2022 | 19,32 | 19,36 | 18,85 | 18,90 | -3,28% | 2.342.893,00 |
| 01.12.2022 | 19,60 | 19,78 | 19,41 | 19,54 | 0,41% | 1.838.123,00 |
| 30.11.2022 | 19,28 | 19,64 | 19,15 | 19,46 | 0,93% | 2.796.220,00 |
| 29.11.2022 | 19,88 | 20,09 | 19,28 | 19,28 | -3,07% | 2.345.786,00 |
| 28.11.2022 | 20,23 | 20,59 | 19,88 | 19,89 | -2,98% | 1.840.070,00 |
| 25.11.2022 | 20,53 | 20,54 | 20,30 | 20,50 | 0,29% | 355.056,00 |
| 23.11.2022 | 20,43 | 20,62 | 20,33 | 20,44 | -0,20% | 854.307,00 |
| 22.11.2022 | 20,17 | 20,75 | 19,95 | 20,48 | 1,19% | 3.091.740,00 |
| 21.11.2022 | 20,05 | 20,39 | 19,99 | 20,24 | 1,40% | 1.175.872,00 |
| 18.11.2022 | 20,05 | 20,29 | 19,71 | 19,96 | -0,05% | 1.411.941,00 |
| 17.11.2022 | 19,68 | 20,05 | 19,67 | 19,97 | 0,55% | 989.576,00 |
| 16.11.2022 | 19,96 | 20,35 | 19,70 | 19,86 | -0,70% | 1.104.783,00 |
| 15.11.2022 | 20,36 | 20,50 | 19,90 | 20,00 | -1,23% | 1.359.478,00 |
| 14.11.2022 | 20,15 | 20,54 | 20,12 | 20,25 | 0,75% | 2.001.984,00 |
| 11.11.2022 | 19,81 | 20,40 | 19,74 | 20,10 | 0,50% | 3.274.759,00 |
| 10.11.2022 | 20,45 | 20,50 | 19,97 | 20,00 | -0,94% | 2.065.476,00 |
| 09.11.2022 | 20,00 | 20,36 | 20,00 | 20,19 | 0,65% | 1.221.099,00 |
| 08.11.2022 | 20,03 | 20,26 | 19,96 | 20,06 | 0,15% | 1.452.594,00 |
| 07.11.2022 | 19,85 | 20,11 | 19,85 | 20,03 | 0,50% | 2.099.448,00 |
| 04.11.2022 | 19,41 | 19,95 | 19,34 | 19,93 | 3,69% | 2.916.439,00 |
| 03.11.2022 | 18,78 | 19,40 | 18,78 | 19,22 | 1,16% | 3.013.155,00 |
| 02.11.2022 | 19,08 | 19,39 | 18,93 | 19,00 | -0,26% | 3.101.498,00 |
| 01.11.2022 | 18,99 | 19,18 | 18,68 | 19,05 | 1,28% | 2.618.967,00 |
| 31.10.2022 | 18,36 | 18,91 | 18,23 | 18,81 | 1,62% | 1.814.391,00 |
| 28.10.2022 | 18,56 | 18,80 | 18,44 | 18,51 | 0,60% | 1.789.957,00 |