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 |
|---|---|---|---|---|---|---|
| 10.03.2025 | 14,83 | 14,98 | 14,50 | 14,63 | -1,55% | 1.458.934,00 |
| 07.03.2025 | 14,80 | 14,92 | 14,57 | 14,86 | 0,68% | 1.189.258,00 |
| 06.03.2025 | 14,15 | 14,78 | 14,09 | 14,76 | 3,58% | 2.850.995,00 |
| 05.03.2025 | 14,26 | 14,50 | 14,18 | 14,25 | 0,92% | 1.140.557,00 |
| 04.03.2025 | 14,03 | 14,27 | 13,82 | 14,12 | 0,00% | 1.538.539,00 |
| 03.03.2025 | 14,31 | 14,53 | 14,09 | 14,12 | -0,77% | 774.789,00 |
| 28.02.2025 | 14,35 | 14,49 | 14,15 | 14,23 | -1,32% | 979.134,00 |
| 27.02.2025 | 14,58 | 14,68 | 14,36 | 14,42 | -1,10% | 1.109.927,00 |
| 26.02.2025 | 14,55 | 14,70 | 14,27 | 14,58 | 0,41% | 1.875.675,00 |
| 25.02.2025 | 14,53 | 14,55 | 14,33 | 14,52 | 0,21% | 1.224.778,00 |
| 24.02.2025 | 14,47 | 14,74 | 14,46 | 14,49 | -1,36% | 1.355.064,00 |
| 21.02.2025 | 14,85 | 14,85 | 14,59 | 14,69 | -0,68% | 903.700,00 |
| 20.02.2025 | 14,58 | 14,90 | 14,52 | 14,79 | 1,79% | 1.256.937,00 |
| 19.02.2025 | 15,06 | 15,11 | 14,51 | 14,53 | -4,28% | 1.920.841,00 |
| 18.02.2025 | 15,28 | 15,41 | 15,14 | 15,18 | -0,65% | 2.629.976,00 |
| 14.02.2025 | 14,90 | 15,30 | 14,90 | 15,28 | 3,03% | 2.383.719,00 |
| 13.02.2025 | 14,82 | 14,88 | 14,56 | 14,83 | 0,20% | 2.788.856,00 |
| 12.02.2025 | 14,27 | 14,84 | 14,27 | 14,80 | 0,54% | 2.284.485,00 |
| 11.02.2025 | 14,50 | 14,76 | 14,43 | 14,72 | 1,24% | 2.016.710,00 |
| 10.02.2025 | 14,70 | 14,70 | 14,36 | 14,54 | -0,41% | 1.325.251,00 |
| 07.02.2025 | 14,59 | 14,69 | 14,41 | 14,60 | -0,14% | 1.213.429,00 |
| 06.02.2025 | 14,29 | 14,63 | 14,08 | 14,62 | 2,81% | 1.535.000,00 |
| 05.02.2025 | 14,26 | 14,31 | 14,09 | 14,22 | -0,28% | 872.337,00 |
| 04.02.2025 | 14,29 | 14,49 | 14,11 | 14,26 | 0,35% | 1.434.400,00 |
| 03.02.2025 | 13,87 | 14,34 | 13,73 | 14,21 | 1,43% | 1.406.345,00 |
| 31.01.2025 | 14,30 | 14,35 | 13,94 | 14,01 | -2,03% | 1.155.343,00 |
| 30.01.2025 | 14,34 | 14,52 | 14,20 | 14,30 | 0,21% | 2.301.746,00 |
| 29.01.2025 | 14,16 | 14,33 | 14,05 | 14,27 | 0,92% | 1.031.000,00 |
| 28.01.2025 | 14,17 | 14,29 | 14,08 | 14,14 | 0,14% | 1.175.586,00 |
| 27.01.2025 | 14,03 | 14,20 | 13,87 | 14,12 | -0,07% | 1.462.827,00 |
| 24.01.2025 | 14,26 | 14,30 | 14,09 | 14,13 | -0,21% | 1.250.486,00 |
| 23.01.2025 | 14,23 | 14,26 | 13,98 | 14,16 | -0,21% | 2.101.239,00 |
| 22.01.2025 | 13,69 | 14,38 | 13,63 | 14,19 | 2,83% | 2.692.783,00 |
| 21.01.2025 | 13,80 | 13,87 | 13,65 | 13,80 | 0,95% | 2.792.835,00 |
| 17.01.2025 | 13,85 | 14,00 | 13,64 | 13,67 | -1,09% | 1.362.585,00 |
| 16.01.2025 | 13,93 | 14,00 | 13,75 | 13,82 | -1,57% | 1.285.495,00 |
| 15.01.2025 | 14,07 | 14,10 | 13,91 | 14,04 | 0,72% | 1.909.652,00 |
| 14.01.2025 | 14,00 | 14,09 | 13,86 | 13,94 | 0,22% | 1.182.472,00 |
| 13.01.2025 | 13,67 | 13,92 | 13,63 | 13,91 | 1,31% | 1.148.018,00 |
| 10.01.2025 | 13,88 | 13,89 | 13,68 | 13,73 | -1,44% | 1.138.358,00 |
| 08.01.2025 | 14,31 | 14,31 | 13,88 | 13,93 | -3,33% | 1.785.982,00 |
| 07.01.2025 | 14,27 | 14,53 | 14,13 | 14,41 | 1,69% | 1.157.208,00 |
| 06.01.2025 | 14,00 | 14,35 | 13,99 | 14,17 | 1,80% | 1.717.067,00 |
| 03.01.2025 | 14,44 | 14,47 | 13,92 | 13,92 | -3,47% | 1.737.260,00 |
| 02.01.2025 | 14,35 | 14,56 | 14,31 | 14,42 | 0,77% | 1.296.286,00 |
| 31.12.2024 | 14,15 | 14,37 | 14,12 | 14,31 | 1,20% | 615.158,00 |
| 30.12.2024 | 14,34 | 14,46 | 14,13 | 14,14 | -2,55% | 1.332.485,00 |
| 27.12.2024 | 14,25 | 14,70 | 14,25 | 14,51 | 0,83% | 1.423.022,00 |
| 26.12.2024 | 14,21 | 14,49 | 14,09 | 14,39 | 1,27% | 2.369.381,00 |
| 24.12.2024 | 14,02 | 14,22 | 13,93 | 14,21 | 1,14% | 584.195,00 |
| 23.12.2024 | 14,15 | 14,33 | 13,90 | 14,05 | -1,40% | 1.326.670,00 |
| 20.12.2024 | 14,20 | 14,40 | 14,10 | 14,25 | 0,28% | 4.149.677,00 |
| 19.12.2024 | 14,30 | 14,62 | 14,21 | 14,21 | -0,63% | 1.279.588,00 |
| 18.12.2024 | 14,85 | 14,95 | 14,30 | 14,30 | -4,16% | 2.441.551,00 |
| 17.12.2024 | 14,53 | 14,96 | 14,46 | 14,92 | 2,83% | 2.152.938,00 |
| 16.12.2024 | 14,90 | 14,99 | 14,51 | 14,51 | -3,20% | 2.717.940,00 |
| 13.12.2024 | 14,85 | 15,06 | 14,79 | 14,99 | 0,94% | 1.185.957,00 |
| 12.12.2024 | 15,10 | 15,15 | 14,77 | 14,85 | -2,04% | 1.138.580,00 |
| 11.12.2024 | 15,00 | 15,22 | 14,71 | 15,16 | 1,13% | 1.533.458,00 |
| 10.12.2024 | 15,11 | 15,18 | 14,95 | 14,99 | -0,07% | 1.146.672,00 |
| 09.12.2024 | 14,83 | 15,19 | 14,83 | 15,00 | 0,81% | 1.436.484,00 |
| 06.12.2024 | 15,12 | 15,16 | 14,87 | 14,88 | -1,39% | 1.435.989,00 |
| 05.12.2024 | 15,13 | 15,26 | 15,07 | 15,09 | 0,07% | 1.257.287,00 |
| 04.12.2024 | 14,96 | 15,30 | 14,91 | 15,08 | 0,80% | 1.721.466,00 |
| 03.12.2024 | 14,81 | 15,11 | 14,81 | 14,96 | 0,94% | 1.540.401,00 |
| 02.12.2024 | 14,80 | 14,97 | 14,62 | 14,82 | -0,07% | 2.450.205,00 |
| 29.11.2024 | 14,80 | 14,88 | 14,59 | 14,83 | 0,82% | 1.139.412,00 |
| 27.11.2024 | 14,84 | 14,94 | 14,65 | 14,71 | -0,74% | 2.192.486,00 |
| 26.11.2024 | 14,73 | 14,86 | 14,59 | 14,82 | 0,07% | 2.162.703,00 |
| 25.11.2024 | 15,15 | 15,24 | 14,77 | 14,81 | -1,40% | 2.643.323,00 |
| 22.11.2024 | 15,13 | 15,24 | 14,95 | 15,02 | 0,27% | 2.747.961,00 |
| 20.11.2024 | 14,98 | 15,11 | 14,91 | 14,98 | -0,27% | 1.840.824,00 |
| 19.11.2024 | 15,00 | 15,19 | 14,90 | 15,02 | 0,60% | 2.193.928,00 |
| 18.11.2024 | 15,14 | 15,37 | 14,87 | 14,93 | -1,13% | 2.074.498,00 |
| 15.11.2024 | 14,97 | 15,12 | 14,94 | 15,10 | 0,60% | 2.239.128,00 |
| 14.11.2024 | 15,23 | 15,30 | 15,00 | 15,01 | -1,64% | 1.441.871,00 |
| 13.11.2024 | 15,04 | 15,35 | 15,04 | 15,26 | 0,33% | 792.720,00 |
| 12.11.2024 | 15,30 | 15,34 | 15,01 | 15,21 | -0,59% | 854.544,00 |
| 11.11.2024 | 15,16 | 15,39 | 15,06 | 15,30 | 0,53% | 1.103.987,00 |
| 08.11.2024 | 15,68 | 15,70 | 15,12 | 15,22 | -4,10% | 1.583.195,00 |
| 07.11.2024 | 16,19 | 16,31 | 15,77 | 15,87 | -1,06% | 2.410.116,00 |
| 06.11.2024 | 15,56 | 16,14 | 15,17 | 16,04 | 1,26% | 2.664.233,00 |
| 05.11.2024 | 16,10 | 16,10 | 15,62 | 15,84 | -1,31% | 1.026.837,00 |
| 04.11.2024 | 15,72 | 16,11 | 15,72 | 16,05 | 2,82% | 1.325.959,00 |
| 01.11.2024 | 15,80 | 15,92 | 15,61 | 15,61 | -0,83% | 1.405.958,00 |
| 31.10.2024 | 15,81 | 15,84 | 15,60 | 15,74 | -0,69% | 1.405.897,00 |
| 30.10.2024 | 16,05 | 16,15 | 15,79 | 15,85 | -1,61% | 1.121.923,00 |
| 29.10.2024 | 16,59 | 16,69 | 16,11 | 16,11 | -3,65% | 1.399.534,00 |
| 28.10.2024 | 16,64 | 16,80 | 16,56 | 16,72 | 0,60% | 1.053.373,00 |
| 25.10.2024 | 16,57 | 16,71 | 16,48 | 16,62 | 0,30% | 1.430.651,00 |
| 24.10.2024 | 16,66 | 16,78 | 16,49 | 16,57 | -0,42% | 1.544.447,00 |
| 23.10.2024 | 16,68 | 16,74 | 16,53 | 16,64 | -0,54% | 1.135.022,00 |
| 22.10.2024 | 16,72 | 16,94 | 16,67 | 16,73 | -0,77% | 1.460.970,00 |
| 21.10.2024 | 16,99 | 17,02 | 16,66 | 16,86 | -1,58% | 962.038,00 |
| 18.10.2024 | 17,06 | 17,35 | 16,93 | 17,13 | 0,88% | 1.320.637,00 |
| 17.10.2024 | 16,70 | 17,02 | 16,60 | 16,98 | 1,25% | 1.569.164,00 |
| 16.10.2024 | 16,49 | 16,82 | 16,31 | 16,77 | 2,01% | 2.461.372,00 |
| 15.10.2024 | 16,26 | 16,47 | 16,22 | 16,44 | 0,55% | 2.008.123,00 |
| 14.10.2024 | 16,02 | 16,40 | 16,02 | 16,35 | 1,18% | 2.939.996,00 |
| 11.10.2024 | 16,08 | 16,19 | 16,07 | 16,16 | 0,50% | 3.374.813,00 |