20,860$
-0,86%
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 |
---|---|---|---|---|---|---|
28.03.2024 | 18,84 | 18,92 | 18,20 | 18,66 | -0,69% | 1.078.940,00 |
27.03.2024 | 18,36 | 18,86 | 18,33 | 18,79 | 2,90% | 969.721,00 |
26.03.2024 | 18,51 | 18,53 | 18,21 | 18,26 | -0,76% | 1.380.849,00 |
25.03.2024 | 18,50 | 18,56 | 18,38 | 18,40 | -0,05% | 691.572,00 |
22.03.2024 | 18,63 | 18,73 | 18,33 | 18,41 | -1,50% | 640.152,00 |
21.03.2024 | 19,15 | 19,15 | 18,64 | 18,69 | -2,40% | 848.499,00 |
20.03.2024 | 18,49 | 19,22 | 18,49 | 19,15 | 3,29% | 1.753.821,00 |
19.03.2024 | 18,74 | 18,84 | 18,54 | 18,54 | -0,91% | 1.234.695,00 |
18.03.2024 | 18,71 | 18,82 | 18,67 | 18,71 | -0,48% | 753.662,00 |
15.03.2024 | 19,25 | 19,47 | 18,79 | 18,80 | -2,99% | 2.007.913,00 |
14.03.2024 | 19,44 | 19,62 | 19,32 | 19,38 | -0,36% | 1.021.863,00 |
13.03.2024 | 19,08 | 19,48 | 19,06 | 19,45 | 1,83% | 1.296.573,00 |
12.03.2024 | 18,98 | 19,18 | 18,98 | 19,10 | 0,74% | 691.592,00 |
11.03.2024 | 19,13 | 19,21 | 18,96 | 18,96 | -0,78% | 740.159,00 |
08.03.2024 | 18,95 | 19,19 | 18,94 | 19,11 | 1,00% | 988.074,00 |
07.03.2024 | 19,25 | 19,25 | 18,88 | 18,92 | -1,30% | 786.319,00 |
06.03.2024 | 19,23 | 19,27 | 19,05 | 19,17 | 0,68% | 1.069.045,00 |
05.03.2024 | 19,06 | 19,16 | 18,77 | 19,04 | 0,11% | 1.391.569,00 |
04.03.2024 | 18,64 | 19,15 | 18,64 | 19,02 | 1,60% | 1.435.686,00 |
01.03.2024 | 18,71 | 18,83 | 18,53 | 18,72 | 0,05% | 1.017.351,00 |
29.02.2024 | 18,92 | 18,97 | 18,60 | 18,71 | -1,11% | 807.522,00 |
28.02.2024 | 19,16 | 19,35 | 18,81 | 18,92 | -2,12% | 1.211.790,00 |
27.02.2024 | 19,46 | 19,46 | 19,11 | 19,33 | 0,10% | 862.745,00 |
26.02.2024 | 19,26 | 19,37 | 19,06 | 19,31 | 0,36% | 1.315.132,00 |
23.02.2024 | 19,04 | 19,31 | 18,89 | 19,24 | 1,48% | 1.327.712,00 |
22.02.2024 | 18,72 | 19,02 | 18,64 | 18,96 | 1,12% | 1.388.863,00 |
21.02.2024 | 18,49 | 18,77 | 18,41 | 18,75 | 1,63% | 3.163.287,00 |
20.02.2024 | 18,36 | 18,67 | 18,24 | 18,45 | 1,15% | 1.177.238,00 |
16.02.2024 | 18,20 | 18,31 | 17,94 | 18,24 | 2,07% | 1.228.042,00 |
15.02.2024 | 17,56 | 17,98 | 17,56 | 17,87 | 1,77% | 2.332.054,00 |
14.02.2024 | 17,06 | 17,56 | 16,87 | 17,56 | 4,15% | 4.641.841,00 |
13.02.2024 | 16,96 | 17,05 | 16,84 | 16,86 | -1,69% | 2.724.458,00 |
12.02.2024 | 17,11 | 17,26 | 17,11 | 17,15 | -0,17% | 2.390.711,00 |
09.02.2024 | 17,29 | 17,39 | 17,12 | 17,18 | -0,64% | 3.281.359,00 |
08.02.2024 | 17,73 | 17,88 | 17,27 | 17,29 | -2,70% | 1.609.470,00 |
07.02.2024 | 17,98 | 18,13 | 17,77 | 17,77 | -1,17% | 1.446.279,00 |
06.02.2024 | 17,70 | 18,16 | 17,60 | 17,98 | 2,16% | 2.331.786,00 |
05.02.2024 | 17,90 | 17,97 | 17,49 | 17,60 | -2,55% | 1.258.644,00 |
02.02.2024 | 18,01 | 18,14 | 17,93 | 18,06 | -0,44% | 1.487.966,00 |
01.02.2024 | 18,12 | 18,30 | 18,04 | 18,14 | 0,50% | 2.232.333,00 |
31.01.2024 | 18,09 | 18,38 | 18,04 | 18,05 | -0,44% | 1.311.806,00 |
30.01.2024 | 17,88 | 18,24 | 17,88 | 18,13 | 0,72% | 1.229.181,00 |
29.01.2024 | 18,05 | 18,06 | 17,81 | 18,00 | -0,28% | 1.160.759,00 |
26.01.2024 | 17,95 | 18,18 | 17,88 | 18,05 | 1,18% | 782.339,00 |
25.01.2024 | 17,99 | 18,00 | 17,62 | 17,84 | -0,56% | 2.401.114,00 |
24.01.2024 | 18,54 | 18,57 | 17,94 | 17,94 | -2,82% | 1.818.361,00 |
23.01.2024 | 18,34 | 18,47 | 18,15 | 18,46 | 0,93% | 1.459.614,00 |
22.01.2024 | 18,50 | 18,56 | 18,22 | 18,29 | -1,14% | 1.278.855,00 |
19.01.2024 | 18,02 | 18,62 | 17,97 | 18,50 | 2,66% | 1.543.381,00 |
18.01.2024 | 18,12 | 18,12 | 17,88 | 18,02 | -0,17% | 1.805.582,00 |
17.01.2024 | 18,05 | 18,28 | 17,84 | 18,05 | -1,63% | 3.056.140,00 |
16.01.2024 | 18,51 | 18,71 | 18,22 | 18,35 | -2,34% | 2.013.360,00 |
12.01.2024 | 18,59 | 18,89 | 18,48 | 18,79 | 1,84% | 1.387.016,00 |
11.01.2024 | 18,16 | 18,53 | 18,03 | 18,45 | 2,16% | 1.249.967,00 |
10.01.2024 | 18,01 | 18,16 | 17,81 | 18,06 | 0,44% | 1.868.364,00 |
09.01.2024 | 18,19 | 18,30 | 17,98 | 17,98 | -1,80% | 1.449.118,00 |
08.01.2024 | 18,31 | 18,33 | 18,22 | 18,31 | 0,16% | 531.397,00 |
05.01.2024 | 18,28 | 18,33 | 18,07 | 18,28 | 0,55% | 736.918,00 |
04.01.2024 | 18,26 | 18,26 | 18,06 | 18,18 | -0,16% | 866.240,00 |
03.01.2024 | 18,40 | 18,54 | 18,16 | 18,21 | -1,41% | 870.331,00 |
02.01.2024 | 18,41 | 18,66 | 18,40 | 18,47 | -0,27% | 767.218,00 |
29.12.2023 | 18,35 | 18,57 | 18,31 | 18,52 | 0,87% | 1.296.162,00 |
28.12.2023 | 18,46 | 18,58 | 18,36 | 18,36 | -0,76% | 651.761,00 |
27.12.2023 | 18,55 | 18,57 | 18,43 | 18,50 | -0,43% | 1.321.815,00 |
26.12.2023 | 18,63 | 18,72 | 18,43 | 18,58 | 0,32% | 532.456,00 |
22.12.2023 | 18,81 | 18,83 | 18,49 | 18,52 | -0,96% | 750.564,00 |
21.12.2023 | 18,44 | 18,79 | 18,44 | 18,70 | 1,80% | 839.897,00 |
20.12.2023 | 18,69 | 18,91 | 18,34 | 18,37 | -1,82% | 1.394.930,00 |
19.12.2023 | 19,15 | 19,22 | 18,59 | 18,71 | -1,32% | 1.169.230,00 |
18.12.2023 | 18,80 | 19,03 | 18,64 | 18,96 | 1,23% | 1.170.608,00 |
15.12.2023 | 18,76 | 18,93 | 18,67 | 18,73 | -0,95% | 1.915.246,00 |
14.12.2023 | 18,30 | 18,96 | 18,30 | 18,91 | 3,05% | 1.754.800,00 |
13.12.2023 | 18,12 | 18,42 | 18,00 | 18,35 | 1,38% | 1.076.209,00 |
12.12.2023 | 18,27 | 18,30 | 18,01 | 18,10 | -0,88% | 698.639,00 |
11.12.2023 | 18,29 | 18,43 | 18,10 | 18,26 | -0,33% | 1.214.174,00 |
08.12.2023 | 18,30 | 18,48 | 18,23 | 18,32 | -0,22% | 851.072,00 |
07.12.2023 | 18,79 | 18,81 | 18,36 | 18,36 | -1,55% | 1.283.926,00 |
06.12.2023 | 18,46 | 18,77 | 18,44 | 18,65 | 1,47% | 2.463.594,00 |
05.12.2023 | 18,39 | 18,45 | 18,03 | 18,38 | 0,16% | 1.113.406,00 |
04.12.2023 | 18,55 | 18,62 | 18,22 | 18,35 | -1,40% | 1.860.035,00 |
01.12.2023 | 18,09 | 18,64 | 18,07 | 18,61 | 2,42% | 1.176.660,00 |
30.11.2023 | 17,89 | 18,30 | 17,80 | 18,17 | 1,57% | 1.930.919,00 |
29.11.2023 | 17,81 | 18,05 | 17,76 | 17,89 | 0,51% | 1.012.555,00 |
28.11.2023 | 17,66 | 17,88 | 17,63 | 17,80 | 0,34% | 985.431,00 |
27.11.2023 | 18,05 | 18,10 | 17,70 | 17,74 | -1,88% | 1.298.145,00 |
24.11.2023 | 17,62 | 18,14 | 17,62 | 18,08 | 2,55% | 613.332,00 |
22.11.2023 | 17,60 | 17,75 | 17,60 | 17,63 | -0,11% | 592.512,00 |
21.11.2023 | 17,77 | 17,84 | 17,59 | 17,65 | -0,34% | 1.146.829,00 |
20.11.2023 | 17,76 | 17,88 | 17,68 | 17,71 | 0,06% | 943.364,00 |
17.11.2023 | 17,77 | 17,85 | 17,64 | 17,70 | 0,00% | 859.789,00 |
16.11.2023 | 17,71 | 17,84 | 17,61 | 17,70 | -0,17% | 1.304.795,00 |
15.11.2023 | 17,74 | 17,87 | 17,65 | 17,73 | -0,45% | 1.993.355,00 |
14.11.2023 | 17,50 | 17,99 | 17,50 | 17,81 | 2,71% | 2.949.748,00 |
13.11.2023 | 17,16 | 17,43 | 17,13 | 17,34 | 0,35% | 2.344.001,00 |
10.11.2023 | 17,00 | 17,29 | 16,95 | 17,28 | 2,07% | 2.000.864,00 |
09.11.2023 | 16,78 | 17,25 | 16,78 | 16,93 | -1,05% | 1.354.520,00 |
08.11.2023 | 17,19 | 17,33 | 17,06 | 17,11 | -0,35% | 724.336,00 |
07.11.2023 | 17,41 | 17,47 | 17,13 | 17,17 | -1,32% | 1.390.743,00 |
06.11.2023 | 17,26 | 17,81 | 17,26 | 17,40 | 0,52% | 1.556.618,00 |
03.11.2023 | 17,37 | 17,73 | 17,16 | 17,31 | 1,35% | 1.565.474,00 |