20,840$
-0,67%
Echtzeit-Aktienkurs America Movil SAB de CV
Bid:
Ask:
Aktienkurse zur America Movil SAB de CV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.03.2023 | 20,66 | 20,75 | 20,65 | 20,75 | -1,10% | 1.089,00 |
| 14.03.2023 | 20,82 | 21,02 | 20,78 | 20,98 | 0,75% | 2.798,00 |
| 13.03.2023 | 20,82 | 20,82 | 20,53 | 20,82 | -1,08% | 1.706,00 |
| 10.03.2023 | 21,25 | 21,25 | 21,02 | 21,05 | -0,85% | 581,00 |
| 09.03.2023 | 21,05 | 21,57 | 21,05 | 21,23 | 0,33% | 4.798,00 |
| 08.03.2023 | 20,74 | 21,16 | 20,74 | 21,16 | 2,57% | 3.346,00 |
| 07.03.2023 | 20,93 | 20,93 | 20,50 | 20,63 | -2,73% | 2.964,00 |
| 06.03.2023 | 21,01 | 21,34 | 20,88 | 21,21 | 1,19% | 2.396,00 |
| 03.03.2023 | 20,91 | 20,99 | 20,91 | 20,96 | 0,32% | 1.139,00 |
| 02.03.2023 | 20,78 | 20,98 | 20,78 | 20,89 | -0,51% | 1.109,00 |
| 01.03.2023 | 20,44 | 21,00 | 20,44 | 21,00 | 3,70% | 2.865,00 |
| 28.02.2023 | 20,48 | 20,73 | 20,25 | 20,25 | -1,03% | 1.498,00 |
| 27.02.2023 | 19,32 | 20,46 | 19,32 | 20,46 | 0,29% | 1.531,00 |
| 24.02.2023 | 20,17 | 20,40 | 20,17 | 20,40 | 0,59% | 760,00 |
| 23.02.2023 | 20,80 | 20,80 | 20,28 | 20,28 | -2,08% | 1.298,00 |
| 22.02.2023 | 20,30 | 20,71 | 20,30 | 20,71 | 2,22% | 1.084,00 |
| 21.02.2023 | 20,27 | 20,75 | 20,26 | 20,26 | -1,65% | 2.026,00 |
| 17.02.2023 | 20,42 | 20,66 | 20,42 | 20,60 | 1,63% | 1.145,00 |
| 16.02.2023 | 19,67 | 20,39 | 19,67 | 20,27 | 2,37% | 1.185,00 |
| 15.02.2023 | 19,72 | 19,80 | 19,32 | 19,80 | -0,50% | 3.776,00 |
| 14.02.2023 | 19,97 | 20,08 | 19,86 | 19,90 | 0,00% | 2.455,00 |
| 13.02.2023 | 19,82 | 19,90 | 19,82 | 19,90 | 2,00% | 644,00 |
| 10.02.2023 | 19,43 | 19,51 | 19,42 | 19,51 | 0,93% | 2.649,00 |
| 09.02.2023 | 19,34 | 19,38 | 19,33 | 19,33 | -0,21% | 1.786,00 |
| 08.02.2023 | 19,16 | 19,38 | 19,16 | 19,37 | 0,99% | 1.300,00 |
| 07.02.2023 | 19,39 | 19,49 | 19,02 | 19,18 | -1,79% | 3.799,00 |
| 06.02.2023 | 19,84 | 19,84 | 19,51 | 19,53 | -1,21% | 785,00 |
| 03.02.2023 | 20,33 | 20,33 | 19,77 | 19,77 | -2,28% | 646,00 |
| 02.02.2023 | 20,81 | 20,84 | 20,23 | 20,23 | -2,17% | 3.459,00 |
| 01.02.2023 | 20,86 | 20,86 | 20,50 | 20,68 | -0,77% | 3.959,00 |
| 31.01.2023 | 20,80 | 20,95 | 20,77 | 20,84 | -1,00% | 2.128,00 |
| 30.01.2023 | 21,17 | 21,17 | 20,97 | 21,05 | 0,67% | 1.790,00 |
| 27.01.2023 | 21,01 | 21,02 | 20,89 | 20,91 | -1,04% | 4.041,00 |
| 26.01.2023 | 20,92 | 21,20 | 20,83 | 21,13 | 1,00% | 18.892,00 |
| 25.01.2023 | 20,97 | 20,97 | 20,79 | 20,92 | 0,34% | 3.807,00 |
| 24.01.2023 | 21,03 | 21,19 | 20,82 | 20,85 | -0,52% | 3.062,00 |
| 23.01.2023 | 20,79 | 21,12 | 20,79 | 20,96 | 0,96% | 3.118,00 |
| 20.01.2023 | 20,10 | 20,87 | 20,10 | 20,76 | 1,42% | 4.896,00 |
| 19.01.2023 | 20,55 | 20,71 | 20,38 | 20,47 | -0,44% | 2.170,00 |
| 18.01.2023 | 20,69 | 20,86 | 20,56 | 20,56 | -0,52% | 3.487,00 |
| 17.01.2023 | 20,24 | 20,68 | 20,24 | 20,67 | 2,27% | 3.630,00 |
| 13.01.2023 | 20,24 | 20,50 | 20,20 | 20,21 | -0,20% | 2.333,00 |
| 12.01.2023 | 19,81 | 20,25 | 19,81 | 20,25 | 1,81% | 1.895,00 |
| 11.01.2023 | 19,23 | 19,89 | 19,23 | 19,89 | 2,16% | 2.455,00 |
| 10.01.2023 | 19,24 | 19,63 | 19,24 | 19,47 | 0,78% | 945,00 |
| 09.01.2023 | 18,73 | 19,32 | 18,73 | 19,32 | 1,44% | 4.710,00 |
| 06.01.2023 | 18,85 | 19,05 | 18,85 | 19,05 | 1,79% | 999,00 |
| 05.01.2023 | 18,33 | 18,80 | 18,33 | 18,71 | 2,07% | 3.881,00 |
| 04.01.2023 | 18,26 | 18,43 | 18,24 | 18,33 | 0,99% | 36.344,00 |
| 03.01.2023 | 18,15 | 18,26 | 17,90 | 18,15 | 0,83% | 3.376,00 |
| 30.12.2022 | 18,14 | 18,28 | 17,86 | 18,00 | -0,77% | 2.416,00 |
| 29.12.2022 | 18,22 | 18,48 | 18,14 | 18,14 | 0,39% | 2.224,00 |
| 28.12.2022 | 18,48 | 18,48 | 18,07 | 18,07 | -2,59% | 2.124,00 |
| 27.12.2022 | 18,31 | 18,65 | 18,31 | 18,55 | -1,07% | 5.111,00 |
| 23.12.2022 | 18,31 | 18,75 | 18,29 | 18,75 | 1,68% | 6.219,00 |
| 22.12.2022 | 18,21 | 18,44 | 18,06 | 18,44 | 0,55% | 1.421,00 |
| 21.12.2022 | 18,02 | 18,36 | 18,02 | 18,34 | 2,00% | 1.542,00 |
| 20.12.2022 | 17,91 | 18,17 | 17,91 | 17,98 | 0,33% | 1.737,00 |
| 19.12.2022 | 17,99 | 18,00 | 17,81 | 17,92 | 1,70% | 1.828,00 |
| 16.12.2022 | 17,73 | 17,77 | 17,60 | 17,62 | -0,68% | 1.758,00 |
| 15.12.2022 | 18,16 | 18,16 | 17,74 | 17,74 | -2,85% | 1.943,00 |
| 14.12.2022 | 18,11 | 18,27 | 18,00 | 18,26 | 1,56% | 1.277,00 |
| 13.12.2022 | 18,12 | 18,12 | 17,98 | 17,98 | 0,28% | 513,00 |
| 12.12.2022 | 18,24 | 18,24 | 17,93 | 17,93 | -1,27% | 2.008,00 |
| 09.12.2022 | 18,37 | 18,37 | 18,00 | 18,16 | -0,66% | 3.485,00 |
| 08.12.2022 | 18,28 | 18,28 | 18,28 | 18,28 | -0,16% | 127,00 |
| 07.12.2022 | 18,34 | 18,41 | 18,31 | 18,31 | -0,65% | 1.860,00 |
| 06.12.2022 | 18,57 | 18,58 | 18,40 | 18,43 | 0,00% | 1.495,00 |
| 05.12.2022 | 18,80 | 18,80 | 18,29 | 18,43 | -1,71% | 1.116,00 |
| 02.12.2022 | 19,33 | 19,33 | 18,75 | 18,75 | -3,35% | 756,00 |
| 01.12.2022 | 19,26 | 19,64 | 19,26 | 19,40 | 0,26% | 3.814,00 |
| 30.11.2022 | 19,00 | 19,47 | 19,00 | 19,35 | 1,52% | 2.067,00 |
| 29.11.2022 | 19,71 | 19,93 | 19,06 | 19,06 | -3,05% | 3.772,00 |
| 28.11.2022 | 20,32 | 20,35 | 19,64 | 19,66 | -2,19% | 2.149,00 |
| 25.11.2022 | 20,10 | 20,10 | 20,10 | 20,10 | -0,59% | 274,00 |
| 23.11.2022 | 20,14 | 20,24 | 20,14 | 20,22 | 0,25% | 943,00 |
| 22.11.2022 | 19,82 | 20,33 | 19,82 | 20,17 | 0,50% | 2.928,00 |
| 21.11.2022 | 19,61 | 20,07 | 19,61 | 20,07 | 1,88% | 1.157,00 |
| 18.11.2022 | 19,86 | 19,98 | 19,58 | 19,70 | 0,51% | 1.758,00 |
| 17.11.2022 | 19,39 | 19,65 | 19,39 | 19,60 | 0,00% | 3.316,00 |
| 16.11.2022 | 19,73 | 20,14 | 19,53 | 19,60 | -0,71% | 9.557,00 |
| 15.11.2022 | 20,34 | 20,34 | 19,73 | 19,74 | -2,18% | 7.415,00 |
| 14.11.2022 | 19,94 | 20,18 | 19,94 | 20,18 | 1,87% | 1.770,00 |
| 11.11.2022 | 19,89 | 20,05 | 19,75 | 19,81 | 0,35% | 6.273,00 |
| 10.11.2022 | 20,28 | 20,28 | 19,73 | 19,74 | -0,95% | 6.649,00 |
| 09.11.2022 | 19,89 | 20,03 | 19,89 | 19,93 | -0,05% | 3.054,00 |
| 08.11.2022 | 19,86 | 19,97 | 19,66 | 19,94 | 0,55% | 8.749,00 |
| 07.11.2022 | 19,50 | 19,83 | 19,50 | 19,83 | 0,89% | 4.085,00 |
| 04.11.2022 | 19,19 | 19,66 | 19,19 | 19,66 | 3,83% | 2.702,00 |
| 03.11.2022 | 18,90 | 18,93 | 18,88 | 18,93 | 0,48% | 1.842,00 |
| 02.11.2022 | 18,85 | 19,30 | 18,73 | 18,84 | 1,56% | 8.778,00 |
| 01.11.2022 | 18,48 | 18,55 | 18,48 | 18,55 | 0,32% | 518,00 |
| 31.10.2022 | 18,15 | 18,64 | 18,14 | 18,49 | 1,04% | 2.734,00 |
| 28.10.2022 | 18,00 | 18,50 | 18,00 | 18,30 | 0,99% | 4.668,00 |
| 27.10.2022 | 18,15 | 18,32 | 18,04 | 18,12 | -0,66% | 28.344,00 |
| 26.10.2022 | 17,74 | 18,24 | 17,74 | 18,24 | 3,17% | 28.190,00 |
| 25.10.2022 | 17,43 | 17,68 | 17,40 | 17,68 | 1,73% | 10.507,00 |
| 24.10.2022 | 16,87 | 17,38 | 16,87 | 17,38 | 4,01% | 14.255,00 |
| 21.10.2022 | 16,51 | 16,71 | 16,46 | 16,71 | 2,26% | 11.105,00 |
| 20.10.2022 | 16,60 | 16,62 | 16,34 | 16,34 | -2,04% | 3.474,00 |