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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 21,12 | 21,34 | 20,87 | 20,92 | -1,97% | 1.443.420,00 |
| 13.10.2025 | 21,39 | 21,68 | 21,21 | 21,34 | 0,80% | 1.363.667,00 |
| 10.10.2025 | 21,21 | 21,40 | 20,98 | 21,17 | -0,19% | 1.149.483,00 |
| 09.10.2025 | 21,24 | 21,36 | 21,07 | 21,21 | 0,00% | 1.308.557,00 |
| 08.10.2025 | 20,88 | 21,23 | 20,81 | 21,21 | 2,46% | 2.100.268,00 |
| 07.10.2025 | 20,89 | 20,97 | 20,69 | 20,70 | -0,91% | 913.508,00 |
| 06.10.2025 | 20,92 | 21,01 | 20,62 | 20,89 | -1,18% | 1.399.532,00 |
| 02.10.2025 | 20,77 | 21,16 | 20,58 | 21,14 | 2,08% | 1.500.627,00 |
| 01.10.2025 | 21,10 | 21,23 | 20,69 | 20,71 | -1,38% | 1.514.011,00 |
| 30.09.2025 | 20,98 | 21,30 | 20,93 | 21,00 | 0,33% | 2.204.091,00 |
| 29.09.2025 | 21,00 | 21,25 | 20,74 | 20,93 | 0,34% | 2.187.337,00 |
| 26.09.2025 | 20,59 | 20,90 | 20,53 | 20,86 | 1,76% | 1.292.044,00 |
| 25.09.2025 | 20,56 | 20,71 | 20,48 | 20,50 | -0,15% | 1.283.648,00 |
| 24.09.2025 | 21,14 | 21,21 | 20,51 | 20,53 | -3,62% | 2.648.097,00 |
| 23.09.2025 | 20,64 | 21,52 | 20,57 | 21,30 | 3,65% | 3.690.391,00 |
| 22.09.2025 | 20,07 | 20,58 | 20,05 | 20,55 | 1,93% | 2.591.052,00 |
| 19.09.2025 | 20,38 | 20,54 | 19,97 | 20,16 | -1,27% | 3.263.698,00 |
| 18.09.2025 | 20,46 | 20,56 | 20,36 | 20,42 | -0,39% | 4.531.365,00 |
| 17.09.2025 | 20,49 | 20,72 | 20,41 | 20,50 | 0,44% | 2.345.219,00 |
| 16.09.2025 | 20,44 | 20,53 | 20,16 | 20,41 | -0,20% | 1.282.376,00 |
| 15.09.2025 | 20,35 | 20,55 | 20,30 | 20,45 | 0,54% | 1.626.318,00 |
| 12.09.2025 | 20,19 | 20,47 | 20,15 | 20,34 | 0,54% | 2.289.529,00 |
| 11.09.2025 | 19,80 | 20,45 | 19,72 | 20,23 | 2,48% | 3.279.094,00 |
| 10.09.2025 | 19,72 | 19,92 | 19,70 | 19,74 | -0,10% | 1.013.988,00 |
| 09.09.2025 | 19,72 | 19,92 | 19,71 | 19,76 | 0,41% | 1.256.951,00 |
| 08.09.2025 | 19,43 | 19,73 | 19,41 | 19,68 | 0,51% | 1.219.943,00 |
| 05.09.2025 | 19,63 | 19,80 | 19,52 | 19,58 | 0,41% | 3.578.234,00 |
| 04.09.2025 | 19,46 | 19,62 | 19,44 | 19,50 | 0,00% | 1.358.859,00 |
| 03.09.2025 | 19,95 | 20,01 | 19,38 | 19,50 | -2,06% | 1.494.068,00 |
| 02.09.2025 | 19,80 | 19,98 | 19,53 | 19,91 | -0,40% | 1.858.370,00 |
| 29.08.2025 | 20,10 | 20,14 | 19,91 | 19,99 | -0,65% | 1.232.477,00 |
| 28.08.2025 | 19,88 | 20,27 | 19,78 | 20,12 | 1,05% | 1.622.236,00 |
| 27.08.2025 | 19,88 | 19,97 | 19,56 | 19,91 | -0,25% | 3.236.904,00 |
| 26.08.2025 | 19,97 | 20,08 | 19,82 | 19,96 | -0,40% | 2.358.935,00 |
| 25.08.2025 | 20,13 | 20,27 | 20,03 | 20,04 | -0,45% | 1.417.533,00 |
| 22.08.2025 | 19,50 | 20,31 | 19,39 | 20,13 | 3,66% | 3.502.259,00 |
| 21.08.2025 | 19,00 | 19,43 | 19,00 | 19,42 | 1,68% | 2.785.450,00 |
| 20.08.2025 | 19,09 | 19,18 | 19,01 | 19,10 | 0,42% | 1.088.204,00 |
| 19.08.2025 | 19,04 | 19,11 | 18,99 | 19,02 | -0,63% | 1.257.397,00 |
| 18.08.2025 | 19,19 | 19,31 | 19,04 | 19,14 | 0,26% | 1.706.571,00 |
| 15.08.2025 | 18,84 | 19,12 | 18,84 | 19,09 | 1,22% | 1.518.819,00 |
| 14.08.2025 | 18,88 | 19,00 | 18,70 | 18,86 | -0,63% | 1.700.231,00 |
| 13.08.2025 | 19,00 | 19,14 | 18,95 | 18,98 | -0,52% | 1.875.489,00 |
| 12.08.2025 | 19,14 | 19,27 | 19,04 | 19,08 | 0,05% | 1.714.586,00 |
| 11.08.2025 | 19,05 | 19,21 | 19,00 | 19,07 | 0,10% | 2.307.386,00 |
| 08.08.2025 | 19,11 | 19,30 | 19,05 | 19,05 | 0,42% | 1.658.358,00 |
| 07.08.2025 | 18,20 | 19,02 | 18,18 | 18,97 | 4,40% | 4.056.742,00 |
| 06.08.2025 | 18,47 | 18,71 | 18,09 | 18,17 | -0,11% | 3.244.441,00 |
| 05.08.2025 | 17,99 | 18,29 | 17,98 | 18,19 | 1,17% | 1.606.650,00 |
| 04.08.2025 | 18,05 | 18,29 | 17,94 | 17,98 | 0,11% | 1.327.317,00 |
| 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% | 1.228.296,00 |
| 30.07.2025 | 18,15 | 18,27 | 18,08 | 18,14 | -0,77% | 1.267.803,00 |
| 29.07.2025 | 18,08 | 18,30 | 17,80 | 18,28 | 0,55% | 1.708.898,00 |
| 28.07.2025 | 18,33 | 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 | 17,92 | 18,37 | 17,90 | 18,34 | 2,34% | 2.516.406,00 |
| 23.07.2025 | 17,08 | 17,93 | 17,05 | 17,92 | 5,41% | 2.755.191,00 |
| 22.07.2025 | 17,39 | 17,39 | 16,92 | 17,00 | -0,93% | 2.290.397,00 |
| 21.07.2025 | 17,18 | 17,33 | 17,09 | 17,16 | 0,29% | 1.343.220,00 |
| 18.07.2025 | 17,40 | 17,42 | 17,08 | 17,11 | -1,44% | 1.178.625,00 |
| 17.07.2025 | 17,47 | 17,50 | 17,35 | 17,36 | -0,86% | 923.605,00 |
| 16.07.2025 | 17,31 | 17,55 | 17,29 | 17,51 | 1,16% | 873.080,00 |
| 15.07.2025 | 17,47 | 17,49 | 17,29 | 17,31 | -0,35% | 1.000.522,00 |
| 14.07.2025 | 17,53 | 17,53 | 17,26 | 17,37 | -0,97% | 1.153.452,00 |
| 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% | 1.853.642,00 |
| 09.07.2025 | 17,79 | 17,91 | 17,62 | 17,66 | -0,79% | 1.667.223,00 |
| 08.07.2025 | 18,00 | 18,00 | 17,67 | 17,80 | -1,39% | 1.644.183,00 |
| 07.07.2025 | 18,06 | 18,25 | 18,04 | 18,05 | -0,22% | 2.355.406,00 |
| 03.07.2025 | 18,05 | 18,25 | 17,94 | 18,09 | 0,06% | 891.805,00 |
| 02.07.2025 | 17,90 | 18,14 | 17,89 | 18,08 | 0,56% | 1.444.130,00 |
| 01.07.2025 | 17,97 | 18,11 | 17,85 | 17,98 | 0,22% | 1.006.374,00 |
| 30.06.2025 | 17,60 | 17,99 | 17,50 | 17,94 | 2,46% | 1.542.231,00 |
| 27.06.2025 | 17,53 | 17,72 | 17,42 | 17,51 | -0,28% | 1.359.310,00 |
| 26.06.2025 | 17,38 | 17,65 | 17,35 | 17,56 | 1,33% | 1.338.422,00 |
| 25.06.2025 | 17,22 | 17,46 | 17,11 | 17,33 | 0,46% | 2.617.703,00 |
| 24.06.2025 | 17,01 | 17,30 | 16,96 | 17,25 | 1,47% | 1.415.669,00 |
| 23.06.2025 | 16,90 | 17,12 | 16,88 | 17,00 | -0,18% | 2.559.892,00 |
| 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 | 17,44 | 17,44 | 16,94 | 17,23 | -1,49% | 3.974.372,00 |
| 16.06.2025 | 17,52 | 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% | 4.720.785,00 |
| 11.06.2025 | 17,15 | 17,38 | 17,07 | 17,09 | 0,23% | 1.458.947,00 |
| 10.06.2025 | 16,87 | 17,08 | 16,87 | 17,05 | 1,31% | 1.732.898,00 |
| 09.06.2025 | 16,99 | 16,99 | 16,75 | 16,83 | -0,82% | 2.288.295,00 |
| 06.06.2025 | 16,72 | 17,06 | 16,60 | 16,97 | 1,86% | 4.384.485,00 |
| 05.06.2025 | 16,78 | 16,99 | 16,64 | 16,66 | -0,83% | 3.405.920,00 |
| 04.06.2025 | 17,18 | 17,20 | 16,79 | 16,80 | -1,35% | 1.709.580,00 |
| 03.06.2025 | 17,01 | 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% | 1.710.039,00 |
| 30.05.2025 | 17,29 | 17,42 | 16,88 | 16,90 | -2,48% | 3.855.567,00 |
| 29.05.2025 | 17,47 | 17,52 | 17,31 | 17,33 | -0,35% | 1.375.766,00 |
| 28.05.2025 | 17,43 | 17,66 | 17,39 | 17,39 | -1,02% | 1.614.357,00 |
| 27.05.2025 | 17,56 | 17,98 | 17,47 | 17,57 | 0,06% | 4.132.511,00 |
| 23.05.2025 | 17,43 | 17,64 | 17,29 | 17,56 | 0,52% | 1.386.828,00 |
| 22.05.2025 | 17,45 | 17,63 | 17,41 | 17,47 | -0,68% | 5.338.689,00 |
| 21.05.2025 | 17,47 | 17,63 | 17,30 | 17,59 | 0,00% | 4.847.299,00 |