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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |