Börse:
16,428$
0,48%
Echtzeit-Aktienkurs America Movil S.A.B. de C.V. (ADRs)
Bid:
16,289$
Ask:
16,567$
Aktienkurse zur America Movil S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2021 | 16,30 | 16,46 | 16,28 | 16,44 | 0,55% | - |
| 27.07.2021 | 16,06 | 16,38 | 16,02 | 16,35 | 1,81% | 2.019.844,00 |
| 26.07.2021 | 15,69 | 16,19 | 15,63 | 16,06 | 2,10% | 1.931.123,00 |
| 23.07.2021 | 15,77 | 15,83 | 15,64 | 15,73 | -0,06% | 1.447.191,00 |
| 22.07.2021 | 15,64 | 15,84 | 15,56 | 15,74 | 0,58% | 2.408.217,00 |
| 21.07.2021 | 15,65 | 15,75 | 15,57 | 15,65 | 0,38% | 1.620.852,00 |
| 20.07.2021 | 15,58 | 15,71 | 15,50 | 15,59 | 0,06% | 1.602.717,00 |
| 19.07.2021 | 15,83 | 15,87 | 15,42 | 15,58 | -2,63% | 2.736.796,00 |
| 16.07.2021 | 15,89 | 16,11 | 15,82 | 16,00 | 1,14% | 2.316.735,00 |
| 15.07.2021 | 15,77 | 16,12 | 15,61 | 15,82 | -0,50% | 3.452.970,00 |
| 14.07.2021 | 15,17 | 16,12 | 15,00 | 15,90 | 6,35% | 6.517.057,00 |
| 13.07.2021 | 14,99 | 14,99 | 14,87 | 14,95 | 0,07% | 1.591.011,00 |
| 12.07.2021 | 14,78 | 15,01 | 14,77 | 14,94 | 1,01% | 2.146.971,00 |
| 09.07.2021 | 14,71 | 14,86 | 14,66 | 14,79 | 1,02% | 2.032.293,00 |
| 08.07.2021 | 14,55 | 14,71 | 14,51 | 14,64 | -0,54% | 1.738.077,00 |
| 07.07.2021 | 14,93 | 14,98 | 14,62 | 14,72 | -1,14% | 2.896.372,00 |
| 06.07.2021 | 14,84 | 15,04 | 14,75 | 14,89 | -0,33% | 2.524.984,00 |
| 02.07.2021 | 14,79 | 14,99 | 14,79 | 14,94 | 0,95% | 797.109,00 |
| 01.07.2021 | 15,01 | 15,01 | 14,79 | 14,80 | -1,33% | 2.971.684,00 |
| 30.06.2021 | 15,29 | 15,30 | 14,98 | 15,00 | -1,96% | 1.325.704,00 |
| 29.06.2021 | 15,32 | 15,38 | 15,22 | 15,30 | 0,00% | 1.873.220,00 |
| 28.06.2021 | 15,29 | 15,38 | 15,19 | 15,30 | 0,13% | 1.335.227,00 |
| 25.06.2021 | 15,37 | 15,47 | 15,26 | 15,28 | -0,78% | 1.157.332,00 |
| 24.06.2021 | 15,17 | 15,51 | 15,17 | 15,40 | 1,38% | 1.600.123,00 |
| 23.06.2021 | 15,34 | 15,46 | 15,18 | 15,19 | -0,98% | 1.322.319,00 |
| 22.06.2021 | 15,40 | 15,41 | 15,25 | 15,34 | -0,45% | 1.093.083,00 |
| 21.06.2021 | 15,41 | 15,44 | 15,32 | 15,41 | 0,65% | 1.284.462,00 |
| 18.06.2021 | 15,33 | 15,37 | 15,16 | 15,31 | -0,71% | 3.767.081,00 |
| 17.06.2021 | 15,33 | 15,53 | 15,30 | 15,42 | 0,00% | 1.123.830,00 |
| 16.06.2021 | 15,85 | 15,85 | 15,29 | 15,42 | -2,96% | 3.412.137,00 |
| 15.06.2021 | 16,23 | 16,24 | 15,78 | 15,89 | -2,03% | 2.423.022,00 |
| 14.06.2021 | 16,38 | 16,39 | 16,12 | 16,22 | -0,98% | 1.968.573,00 |
| 11.06.2021 | 16,27 | 16,43 | 16,19 | 16,38 | 0,86% | 2.985.911,00 |
| 10.06.2021 | 15,88 | 16,25 | 15,85 | 16,24 | 2,53% | 2.985.398,00 |
| 09.06.2021 | 15,87 | 15,98 | 15,73 | 15,84 | 0,06% | 1.758.209,00 |
| 08.06.2021 | 16,03 | 16,09 | 15,67 | 15,83 | -1,31% | 1.775.338,00 |
| 07.06.2021 | 15,45 | 16,17 | 15,45 | 16,04 | 4,02% | 2.541.086,00 |
| 04.06.2021 | 15,29 | 15,52 | 15,29 | 15,42 | 1,25% | 1.286.160,00 |
| 03.06.2021 | 15,23 | 15,30 | 15,05 | 15,23 | -0,85% | 1.604.462,00 |
| 02.06.2021 | 15,26 | 15,39 | 15,23 | 15,36 | 0,46% | 2.299.152,00 |
| 01.06.2021 | 15,49 | 15,59 | 15,23 | 15,29 | -0,52% | 3.073.818,00 |
| 28.05.2021 | 15,31 | 15,50 | 15,25 | 15,37 | 0,33% | 2.142.270,00 |
| 27.05.2021 | 15,14 | 15,35 | 15,07 | 15,32 | 0,99% | 2.277.089,00 |
| 26.05.2021 | 15,00 | 15,18 | 14,98 | 15,17 | 0,93% | 1.421.910,00 |
| 25.05.2021 | 15,20 | 15,20 | 14,99 | 15,03 | -0,86% | 1.478.043,00 |
| 24.05.2021 | 15,12 | 15,20 | 15,06 | 15,16 | 0,93% | 693.361,00 |
| 21.05.2021 | 15,16 | 15,21 | 14,94 | 15,02 | -0,73% | 1.393.117,00 |
| 20.05.2021 | 14,84 | 15,30 | 14,84 | 15,13 | 1,82% | 1.376.210,00 |
| 19.05.2021 | 14,95 | 15,01 | 14,69 | 14,86 | -1,00% | 1.204.795,00 |
| 18.05.2021 | 14,97 | 15,10 | 14,95 | 15,01 | 0,33% | 1.348.710,00 |
| 17.05.2021 | 14,77 | 15,01 | 14,77 | 14,96 | 1,08% | 1.227.421,00 |
| 14.05.2021 | 14,97 | 15,07 | 14,77 | 14,80 | -0,34% | 1.666.961,00 |
| 13.05.2021 | 14,61 | 14,94 | 14,61 | 14,85 | 1,57% | 1.311.004,00 |
| 12.05.2021 | 14,84 | 14,93 | 14,62 | 14,62 | -1,95% | 4.604.311,00 |
| 11.05.2021 | 14,72 | 14,95 | 14,67 | 14,91 | 0,47% | 1.904.334,00 |
| 10.05.2021 | 14,80 | 15,02 | 14,73 | 14,84 | 0,20% | 2.304.286,00 |
| 07.05.2021 | 14,35 | 14,94 | 14,31 | 14,81 | 3,21% | 5.657.348,00 |
| 06.05.2021 | 13,95 | 14,39 | 13,89 | 14,35 | 3,02% | 3.617.515,00 |
| 05.05.2021 | 13,93 | 14,01 | 13,87 | 13,93 | 0,58% | 1.125.483,00 |
| 04.05.2021 | 13,97 | 13,98 | 13,75 | 13,85 | -1,00% | 2.655.381,00 |
| 03.05.2021 | 13,99 | 14,12 | 13,91 | 13,99 | 0,36% | 2.123.428,00 |
| 30.04.2021 | 14,27 | 14,32 | 13,93 | 13,94 | -2,52% | 2.768.335,00 |
| 29.04.2021 | 14,21 | 14,51 | 14,18 | 14,30 | -0,21% | 3.701.593,00 |
| 28.04.2021 | 14,45 | 14,53 | 14,20 | 14,33 | -1,38% | 2.796.708,00 |
| 27.04.2021 | 14,68 | 14,74 | 14,50 | 14,53 | -0,68% | 1.924.026,00 |
| 26.04.2021 | 14,66 | 14,71 | 14,53 | 14,63 | 0,14% | 1.726.043,00 |
| 23.04.2021 | 14,53 | 14,80 | 14,49 | 14,61 | 0,41% | 2.328.519,00 |
| 22.04.2021 | 14,55 | 14,80 | 14,52 | 14,55 | -0,14% | 2.926.716,00 |
| 21.04.2021 | 14,52 | 14,60 | 14,45 | 14,57 | 0,55% | 1.107.337,00 |
| 20.04.2021 | 14,34 | 14,56 | 14,28 | 14,49 | 0,56% | 1.411.543,00 |
| 19.04.2021 | 14,49 | 14,56 | 14,40 | 14,41 | -0,69% | 992.838,00 |
| 16.04.2021 | 14,29 | 14,51 | 14,20 | 14,51 | 1,75% | 1.570.597,00 |
| 15.04.2021 | 14,14 | 14,36 | 14,10 | 14,26 | 1,42% | 2.433.161,00 |
| 14.04.2021 | 14,07 | 14,12 | 13,96 | 14,06 | 0,14% | 1.442.417,00 |
| 13.04.2021 | 13,89 | 14,06 | 13,85 | 14,04 | 0,50% | 1.232.832,00 |
| 12.04.2021 | 13,94 | 14,14 | 13,93 | 13,97 | 0,14% | 1.250.062,00 |
| 09.04.2021 | 14,19 | 14,20 | 13,93 | 13,95 | -2,24% | 2.038.783,00 |
| 08.04.2021 | 13,91 | 14,41 | 13,91 | 14,27 | 2,59% | 3.390.820,00 |
| 07.04.2021 | 14,02 | 14,02 | 13,82 | 13,91 | -0,36% | 1.744.869,00 |
| 06.04.2021 | 13,93 | 13,99 | 13,88 | 13,96 | -0,07% | 2.038.933,00 |
| 05.04.2021 | 13,72 | 14,13 | 13,72 | 13,97 | 2,05% | 1.696.122,00 |
| 01.04.2021 | 13,66 | 13,73 | 13,57 | 13,69 | 0,81% | 1.279.669,00 |
| 31.03.2021 | 13,76 | 13,81 | 13,58 | 13,58 | -1,52% | 2.363.348,00 |
| 30.03.2021 | 13,70 | 13,85 | 13,59 | 13,79 | 0,22% | 1.465.268,00 |
| 29.03.2021 | 13,50 | 13,84 | 13,45 | 13,76 | 0,95% | 1.922.542,00 |
| 26.03.2021 | 13,74 | 13,84 | 13,54 | 13,63 | 0,07% | 2.488.766,00 |
| 25.03.2021 | 13,35 | 13,65 | 13,35 | 13,62 | 1,72% | 1.917.346,00 |
| 24.03.2021 | 13,63 | 13,73 | 13,37 | 13,39 | -1,11% | 2.446.202,00 |
| 23.03.2021 | 13,79 | 14,01 | 13,51 | 13,54 | -1,67% | 3.576.467,00 |
| 22.03.2021 | 13,80 | 13,98 | 13,69 | 13,77 | -0,72% | 1.927.420,00 |
| 19.03.2021 | 13,79 | 13,96 | 13,74 | 13,87 | 0,73% | 3.082.595,00 |
| 18.03.2021 | 13,80 | 13,94 | 13,74 | 13,77 | -0,79% | 1.583.790,00 |
| 17.03.2021 | 13,85 | 13,90 | 13,64 | 13,88 | 0,29% | 2.144.151,00 |
| 16.03.2021 | 13,65 | 13,85 | 13,61 | 13,84 | 1,39% | 1.986.759,00 |
| 15.03.2021 | 13,60 | 13,82 | 13,52 | 13,65 | 0,15% | 1.613.968,00 |
| 12.03.2021 | 13,46 | 13,65 | 13,37 | 13,63 | 0,74% | 1.623.389,00 |
| 11.03.2021 | 13,35 | 13,66 | 13,24 | 13,53 | 1,65% | 1.805.986,00 |
| 10.03.2021 | 13,14 | 13,32 | 13,08 | 13,31 | 2,15% | 1.633.424,00 |
| 09.03.2021 | 12,94 | 13,11 | 12,89 | 13,03 | 1,09% | 2.692.632,00 |
| 08.03.2021 | 13,12 | 13,13 | 12,88 | 12,89 | -1,83% | 2.200.402,00 |