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 |
|---|---|---|---|---|---|---|
| 01.08.2025 | 18,07 | 18,14 | 17,90 | 17,96 | -0,61% | 1.487.744,00 |
| 31.07.2025 | 18,11 | 18,30 | 18,05 | 18,07 | -0,39% | 1.228.298,00 |
| 30.07.2025 | 18,15 | 18,27 | 18,08 | 18,14 | -0,77% | 1.267.815,00 |
| 29.07.2025 | 18,11 | 18,30 | 17,80 | 18,28 | 0,55% | 1.708.900,00 |
| 28.07.2025 | 18,34 | 18,34 | 18,12 | 18,18 | -1,62% | 1.742.612,00 |
| 25.07.2025 | 18,33 | 18,51 | 18,20 | 18,48 | 0,76% | 1.118.162,00 |
| 24.07.2025 | 17,94 | 18,37 | 17,90 | 18,34 | 2,34% | 2.516.548,00 |
| 23.07.2025 | 17,08 | 17,93 | 17,05 | 17,92 | 5,41% | 2.755.210,00 |
| 22.07.2025 | 17,18 | 17,39 | 16,92 | 17,00 | -0,93% | 2.290.400,00 |
| 21.07.2025 | 17,15 | 17,33 | 17,09 | 17,16 | 0,29% | 1.343.234,00 |
| 18.07.2025 | 17,40 | 17,42 | 17,08 | 17,11 | -1,44% | 1.178.625,00 |
| 17.07.2025 | 17,43 | 17,50 | 17,35 | 17,36 | -0,86% | 923.612,00 |
| 16.07.2025 | 17,35 | 17,55 | 17,29 | 17,51 | 1,16% | 873.084,00 |
| 15.07.2025 | 17,48 | 17,49 | 17,29 | 17,31 | -0,35% | 1.016.879,00 |
| 14.07.2025 | 17,51 | 17,53 | 17,26 | 17,37 | -0,97% | 1.174.502,00 |
| 11.07.2025 | 17,37 | 17,65 | 17,24 | 17,54 | -0,51% | 2.103.135,00 |
| 10.07.2025 | 17,67 | 17,77 | 17,41 | 17,63 | -0,17% | 1.853.647,00 |
| 09.07.2025 | 17,78 | 17,91 | 17,62 | 17,66 | -0,79% | 1.667.223,00 |
| 08.07.2025 | 17,99 | 18,00 | 17,67 | 17,80 | -1,39% | 1.644.185,00 |
| 07.07.2025 | 18,06 | 18,25 | 18,04 | 18,05 | -0,22% | 2.355.412,00 |
| 03.07.2025 | 18,05 | 18,25 | 17,94 | 18,09 | 0,06% | 891.805,00 |
| 02.07.2025 | 17,89 | 18,14 | 17,89 | 18,08 | 0,56% | 1.444.130,00 |
| 01.07.2025 | 18,00 | 18,11 | 17,85 | 17,98 | 0,22% | 1.006.374,00 |
| 30.06.2025 | 17,50 | 17,99 | 17,50 | 17,94 | 2,46% | 1.544.870,00 |
| 27.06.2025 | 17,53 | 17,72 | 17,42 | 17,51 | -0,28% | 1.359.310,00 |
| 26.06.2025 | 17,47 | 17,65 | 17,35 | 17,56 | 1,33% | 2.838.422,00 |
| 25.06.2025 | 17,11 | 17,46 | 17,11 | 17,33 | 0,46% | 2.617.706,00 |
| 24.06.2025 | 17,05 | 17,30 | 16,96 | 17,25 | 1,47% | 1.415.669,00 |
| 23.06.2025 | 16,99 | 17,12 | 16,88 | 17,00 | -0,18% | 2.560.092,00 |
| 20.06.2025 | 17,12 | 17,21 | 16,88 | 17,03 | -1,05% | 5.984.623,00 |
| 18.06.2025 | 17,27 | 17,56 | 17,21 | 17,21 | -0,12% | 2.773.099,00 |
| 17.06.2025 | 17,41 | 17,44 | 16,94 | 17,23 | -1,49% | 3.974.573,00 |
| 16.06.2025 | 17,60 | 17,70 | 17,39 | 17,49 | 0,46% | 2.488.093,00 |
| 13.06.2025 | 17,19 | 17,48 | 17,11 | 17,41 | 0,40% | 3.284.268,00 |
| 12.06.2025 | 17,15 | 17,39 | 17,04 | 17,34 | 1,46% | 4.720.786,00 |
| 11.06.2025 | 17,11 | 17,38 | 17,07 | 17,09 | 0,23% | 1.459.009,00 |
| 10.06.2025 | 16,93 | 17,08 | 16,87 | 17,05 | 1,31% | 1.732.901,00 |
| 09.06.2025 | 16,99 | 16,99 | 16,75 | 16,83 | -0,82% | 2.288.303,00 |
| 06.06.2025 | 16,72 | 17,06 | 16,60 | 16,97 | 1,86% | 4.384.485,00 |
| 05.06.2025 | 16,80 | 16,99 | 16,64 | 16,66 | -0,83% | 3.538.335,00 |
| 04.06.2025 | 17,16 | 17,20 | 16,79 | 16,80 | -1,35% | 1.709.580,00 |
| 03.06.2025 | 16,94 | 17,12 | 16,94 | 17,03 | -0,06% | 1.284.822,00 |
| 02.06.2025 | 16,90 | 17,31 | 16,87 | 17,04 | 0,83% | 1.710.085,00 |
| 30.05.2025 | 17,29 | 17,42 | 16,88 | 16,90 | -2,48% | 3.855.567,00 |
| 29.05.2025 | 17,51 | 17,52 | 17,31 | 17,33 | -0,35% | 1.376.066,00 |
| 28.05.2025 | 17,46 | 17,66 | 17,39 | 17,39 | -1,02% | 1.614.390,00 |
| 27.05.2025 | 17,56 | 17,98 | 17,47 | 17,57 | 0,06% | 4.132.579,00 |
| 23.05.2025 | 17,43 | 17,64 | 17,29 | 17,56 | 0,52% | 1.386.828,00 |
| 22.05.2025 | 17,44 | 17,63 | 17,41 | 17,47 | -0,68% | 5.338.853,00 |
| 21.05.2025 | 17,51 | 17,63 | 17,30 | 17,59 | 0,00% | 4.847.299,00 |
| 20.05.2025 | 17,37 | 17,70 | 17,35 | 17,59 | 1,38% | 4.004.718,00 |
| 19.05.2025 | 17,18 | 17,47 | 17,17 | 17,35 | 0,46% | 2.049.296,00 |
| 16.05.2025 | 17,28 | 17,34 | 17,15 | 17,27 | -0,29% | 1.770.800,00 |
| 15.05.2025 | 17,56 | 17,70 | 17,30 | 17,32 | -0,35% | 2.782.975,00 |
| 14.05.2025 | 17,17 | 17,42 | 17,13 | 17,38 | 0,81% | 1.946.422,00 |
| 13.05.2025 | 16,94 | 17,31 | 16,81 | 17,24 | 1,95% | 2.640.872,00 |
| 12.05.2025 | 17,08 | 17,12 | 16,66 | 16,91 | -0,88% | 2.099.705,00 |
| 09.05.2025 | 17,03 | 17,09 | 16,83 | 17,06 | 1,19% | 2.697.830,00 |
| 08.05.2025 | 17,20 | 17,31 | 16,85 | 16,86 | -1,81% | 3.043.316,00 |
| 07.05.2025 | 17,26 | 17,54 | 17,13 | 17,17 | -0,23% | 1.974.164,00 |
| 06.05.2025 | 16,99 | 17,21 | 16,88 | 17,21 | 1,29% | 1.964.191,00 |
| 05.05.2025 | 17,22 | 17,36 | 16,95 | 16,99 | -1,16% | 2.647.622,00 |
| 02.05.2025 | 17,29 | 17,40 | 17,08 | 17,19 | 0,17% | 3.069.104,00 |
| 01.05.2025 | 17,19 | 17,36 | 17,06 | 17,16 | -0,46% | 2.156.395,00 |
| 30.04.2025 | 16,53 | 17,25 | 16,29 | 17,24 | 0,47% | 2.795.705,00 |
| 29.04.2025 | 17,22 | 17,30 | 17,04 | 17,16 | -0,12% | 3.915.984,00 |
| 28.04.2025 | 16,96 | 17,24 | 16,96 | 17,18 | 1,12% | 4.884.621,00 |
| 25.04.2025 | 17,10 | 17,17 | 16,85 | 16,99 | -0,64% | 3.024.509,00 |
| 24.04.2025 | 16,88 | 17,13 | 16,85 | 17,10 | 1,79% | 3.822.900,00 |
| 23.04.2025 | 16,62 | 16,90 | 16,62 | 16,80 | 1,51% | 3.139.817,00 |
| 22.04.2025 | 16,31 | 16,62 | 16,16 | 16,55 | 2,29% | 2.629.745,00 |
| 21.04.2025 | 16,07 | 16,19 | 15,81 | 16,18 | 0,31% | 3.534.204,00 |
| 17.04.2025 | 15,25 | 16,15 | 15,17 | 16,13 | 5,91% | 3.227.482,00 |
| 16.04.2025 | 15,18 | 15,46 | 15,07 | 15,23 | 0,20% | 2.829.259,00 |
| 15.04.2025 | 14,85 | 15,31 | 14,85 | 15,20 | 2,36% | 4.270.862,00 |
| 14.04.2025 | 14,48 | 14,88 | 14,32 | 14,85 | 4,65% | 1.703.828,00 |
| 11.04.2025 | 14,04 | 14,34 | 13,93 | 14,19 | 1,94% | 8.412.787,00 |
| 10.04.2025 | 13,92 | 14,05 | 13,68 | 13,92 | -0,57% | 3.402.815,00 |
| 09.04.2025 | 13,30 | 14,13 | 13,10 | 14,00 | 4,32% | 7.184.149,00 |
| 08.04.2025 | 14,05 | 14,15 | 13,34 | 13,42 | -3,17% | 2.673.136,00 |
| 07.04.2025 | 13,76 | 14,20 | 13,42 | 13,86 | -1,63% | 3.279.541,00 |
| 04.04.2025 | 14,66 | 14,80 | 14,08 | 14,09 | -6,13% | 1.717.130,00 |
| 03.04.2025 | 14,48 | 15,26 | 14,37 | 15,01 | 3,80% | 3.229.139,00 |
| 02.04.2025 | 14,51 | 14,66 | 14,44 | 14,46 | -0,55% | 905.282,00 |
| 01.04.2025 | 14,18 | 14,61 | 14,15 | 14,54 | 2,25% | 1.187.609,00 |
| 31.03.2025 | 14,38 | 14,38 | 14,20 | 14,22 | -1,25% | 983.412,00 |
| 28.03.2025 | 14,50 | 14,60 | 14,35 | 14,40 | -0,55% | 940.646,00 |
| 27.03.2025 | 14,37 | 14,61 | 14,33 | 14,48 | 0,84% | 2.713.405,00 |
| 26.03.2025 | 14,34 | 14,42 | 14,20 | 14,36 | 0,49% | 2.604.360,00 |
| 25.03.2025 | 14,21 | 14,39 | 14,18 | 14,29 | 0,78% | 3.777.299,00 |
| 24.03.2025 | 14,11 | 14,28 | 14,11 | 14,18 | 0,64% | 2.642.281,00 |
| 21.03.2025 | 14,01 | 14,13 | 13,97 | 14,09 | -0,56% | 2.857.575,00 |
| 20.03.2025 | 14,07 | 14,22 | 13,92 | 14,17 | 0,21% | 1.479.884,00 |
| 19.03.2025 | 14,34 | 14,41 | 14,06 | 14,14 | -1,33% | 2.370.909,00 |
| 18.03.2025 | 14,38 | 14,52 | 14,23 | 14,33 | -1,04% | 2.743.625,00 |
| 17.03.2025 | 14,36 | 14,51 | 14,35 | 14,48 | 0,91% | 1.255.712,00 |
| 14.03.2025 | 14,38 | 14,48 | 14,30 | 14,35 | 0,70% | 1.353.773,00 |
| 13.03.2025 | 14,20 | 14,44 | 14,20 | 14,25 | -0,28% | 2.103.855,00 |
| 12.03.2025 | 14,47 | 14,57 | 14,25 | 14,29 | -1,31% | 1.618.439,00 |
| 11.03.2025 | 14,58 | 14,76 | 14,35 | 14,48 | -1,03% | 1.642.812,00 |