Börse:
14,433$
0,30%
Echtzeit-Aktienkurs America Movil S.A.B. de C.V. (ADRs)
Bid:
14,266$
Ask:
14,599$
Aktienkurse zur America Movil S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 14,26 | 14,54 | 14,25 | 14,39 | -0,14% | 3.733.319,00 |
| 14.01.2021 | 14,50 | 14,51 | 14,32 | 14,41 | -0,35% | 5.461.809,00 |
| 13.01.2021 | 14,72 | 14,72 | 14,46 | 14,46 | -1,30% | 3.232.191,00 |
| 12.01.2021 | 15,02 | 15,15 | 14,65 | 14,65 | -2,25% | 4.109.547,00 |
| 11.01.2021 | 14,84 | 15,00 | 14,70 | 14,99 | 0,18% | - |
| 08.01.2021 | 14,91 | 15,11 | 14,88 | 14,96 | 0,74% | 3.900.345,00 |
| 07.01.2021 | 15,12 | 15,12 | 14,79 | 14,85 | -1,46% | 3.765.039,00 |
| 06.01.2021 | 14,91 | 15,24 | 14,91 | 15,07 | 1,28% | 2.110.694,00 |
| 05.01.2021 | 14,78 | 14,93 | 14,57 | 14,88 | 0,57% | 1.136.358,00 |
| 04.01.2021 | 14,62 | 14,93 | 14,62 | 14,80 | 1,75% | - |
| 31.12.2020 | 14,73 | 14,75 | 14,51 | 14,54 | -1,29% | 1.136.824,00 |
| 30.12.2020 | 14,71 | 14,82 | 14,54 | 14,73 | 0,68% | 1.366.737,00 |
| 29.12.2020 | 14,47 | 14,73 | 14,36 | 14,63 | 2,02% | 1.496.135,00 |
| 28.12.2020 | 14,37 | 14,37 | 14,20 | 14,34 | 0,49% | 1.011.388,00 |
| 24.12.2020 | 14,17 | 14,30 | 14,17 | 14,27 | 0,92% | 509.103,00 |
| 23.12.2020 | 13,93 | 14,32 | 13,91 | 14,14 | 2,09% | 2.107.656,00 |
| 22.12.2020 | 14,11 | 14,11 | 13,80 | 13,85 | -1,76% | 1.844.508,00 |
| 21.12.2020 | 13,93 | 14,13 | 13,72 | 14,10 | -0,64% | - |
| 18.12.2020 | 14,28 | 14,41 | 13,97 | 14,19 | -0,63% | 2.535.737,00 |
| 17.12.2020 | 14,47 | 14,61 | 14,27 | 14,28 | -1,04% | 1.886.282,00 |
| 16.12.2020 | 14,39 | 14,50 | 14,19 | 14,43 | 0,84% | 2.358.954,00 |
| 15.12.2020 | 14,05 | 14,36 | 13,89 | 14,31 | 1,92% | 3.055.513,00 |
| 14.12.2020 | 14,10 | 14,19 | 13,93 | 14,04 | 0,07% | 1.802.215,00 |
| 11.12.2020 | 13,97 | 14,29 | 13,90 | 14,03 | 0,21% | 3.110.471,00 |
| 10.12.2020 | 13,85 | 14,25 | 13,83 | 14,00 | 0,14% | 2.409.933,00 |
| 09.12.2020 | 14,34 | 14,35 | 13,95 | 13,98 | -1,96% | 2.209.422,00 |
| 08.12.2020 | 14,42 | 14,67 | 14,24 | 14,26 | -1,52% | 4.997.693,00 |
| 07.12.2020 | 14,78 | 14,82 | 14,40 | 14,48 | -1,56% | 2.776.314,00 |
| 04.12.2020 | 14,70 | 15,03 | 14,68 | 14,71 | 0,82% | 3.278.396,00 |
| 03.12.2020 | 14,87 | 14,87 | 14,52 | 14,59 | -1,08% | 3.892.640,00 |
| 02.12.2020 | 14,76 | 14,90 | 14,66 | 14,75 | -0,38% | 3.729.785,00 |
| 01.12.2020 | 14,96 | 15,00 | 14,78 | 14,81 | -0,56% | - |
| 30.11.2020 | 14,63 | 14,99 | 14,42 | 14,89 | 1,22% | 4.093.562,00 |
| 27.11.2020 | 14,54 | 14,73 | 14,52 | 14,71 | 1,24% | 757.961,00 |
| 25.11.2020 | 14,38 | 14,58 | 14,23 | 14,53 | 0,97% | 3.093.950,00 |
| 24.11.2020 | 14,28 | 14,57 | 14,24 | 14,39 | 1,70% | 2.434.962,00 |
| 23.11.2020 | 14,16 | 14,19 | 14,00 | 14,15 | 0,57% | 886.013,00 |
| 20.11.2020 | 14,09 | 14,23 | 13,97 | 14,07 | -0,50% | 1.659.844,00 |
| 19.11.2020 | 14,24 | 14,36 | 13,93 | 14,14 | -0,98% | 2.221.599,00 |
| 18.11.2020 | 14,50 | 14,60 | 14,17 | 14,28 | -1,45% | 1.531.415,00 |
| 17.11.2020 | 13,99 | 14,55 | 13,90 | 14,49 | 2,55% | 4.119.335,00 |
| 16.11.2020 | 14,21 | 14,32 | 14,03 | 14,13 | 1,36% | 1.053.195,00 |
| 13.11.2020 | 13,73 | 13,94 | 13,52 | 13,94 | 1,98% | 1.641.192,00 |
| 12.11.2020 | 13,65 | 13,86 | 13,59 | 13,67 | -0,94% | 1.323.345,00 |
| 11.11.2020 | 13,98 | 14,12 | 13,68 | 13,80 | -1,85% | 1.762.917,00 |
| 10.11.2020 | 13,79 | 14,10 | 13,64 | 14,06 | 2,18% | 3.602.338,00 |
| 09.11.2020 | 13,86 | 14,11 | 13,64 | 13,76 | 3,23% | 6.173.896,00 |
| 06.11.2020 | 12,77 | 13,37 | 12,77 | 13,33 | 3,65% | 5.131.872,00 |
| 05.11.2020 | 12,31 | 12,88 | 12,31 | 12,86 | 6,28% | 3.670.554,00 |
| 04.11.2020 | 12,25 | 12,47 | 12,10 | 12,10 | -0,58% | 1.993.287,00 |
| 03.11.2020 | 12,04 | 12,23 | 12,03 | 12,17 | 2,10% | 1.364.091,00 |
| 02.11.2020 | 12,04 | 12,08 | 11,77 | 11,92 | 0,00% | 802.090,00 |
| 30.10.2020 | 11,73 | 11,94 | 11,71 | 11,92 | 1,02% | 2.828.876,00 |
| 29.10.2020 | 11,99 | 12,02 | 11,77 | 11,80 | -2,32% | 1.844.457,00 |
| 28.10.2020 | 12,11 | 12,20 | 11,89 | 12,08 | -2,50% | 2.156.746,00 |
| 27.10.2020 | 12,52 | 12,58 | 12,34 | 12,39 | -1,74% | 1.409.464,00 |
| 26.10.2020 | 12,77 | 12,81 | 12,43 | 12,61 | -2,10% | 2.230.249,00 |
| 23.10.2020 | 13,07 | 13,14 | 12,88 | 12,88 | -2,13% | 1.926.838,00 |
| 22.10.2020 | 13,36 | 13,41 | 13,08 | 13,16 | -1,13% | 1.952.034,00 |
| 21.10.2020 | 13,31 | 13,73 | 13,30 | 13,31 | 1,14% | 4.166.498,00 |
| 20.10.2020 | 12,50 | 13,22 | 12,47 | 13,16 | 5,45% | 4.218.814,00 |
| 19.10.2020 | 12,82 | 12,86 | 12,48 | 12,48 | -2,04% | 2.882.656,00 |
| 16.10.2020 | 12,85 | 12,94 | 12,70 | 12,74 | -0,23% | 2.193.685,00 |
| 15.10.2020 | 12,76 | 12,89 | 12,60 | 12,77 | -1,24% | 2.801.986,00 |
| 14.10.2020 | 12,85 | 13,00 | 12,82 | 12,93 | 0,15% | 1.574.116,00 |
| 13.10.2020 | 12,73 | 12,99 | 12,66 | 12,91 | 0,78% | 1.801.778,00 |
| 12.10.2020 | 13,00 | 13,09 | 12,80 | 12,81 | -1,23% | 1.548.325,00 |
| 09.10.2020 | 12,95 | 13,21 | 12,80 | 12,97 | 0,62% | 2.355.929,00 |
| 08.10.2020 | 12,58 | 12,95 | 12,52 | 12,89 | 2,79% | 1.587.236,00 |
| 07.10.2020 | 12,55 | 12,61 | 12,43 | 12,54 | 1,29% | 1.325.307,00 |
| 06.10.2020 | 12,52 | 12,61 | 12,28 | 12,38 | -0,80% | 2.012.471,00 |
| 05.10.2020 | 12,51 | 12,67 | 12,46 | 12,48 | 1,13% | 3.019.576,00 |
| 02.10.2020 | 12,04 | 12,45 | 11,95 | 12,34 | 0,82% | 1.908.154,00 |
| 01.10.2020 | 12,61 | 12,61 | 12,21 | 12,24 | -2,00% | 1.842.124,00 |
| 30.09.2020 | 12,40 | 12,73 | 12,36 | 12,49 | 1,71% | 4.222.151,00 |
| 29.09.2020 | 12,17 | 12,34 | 12,17 | 12,28 | 0,16% | 2.363.504,00 |
| 28.09.2020 | 12,38 | 12,41 | 12,04 | 12,26 | 1,32% | 1.971.545,00 |
| 25.09.2020 | 11,97 | 12,17 | 11,82 | 12,10 | 0,08% | 3.317.227,00 |
| 24.09.2020 | 11,62 | 12,18 | 11,59 | 12,09 | 3,25% | 3.882.754,00 |
| 23.09.2020 | 12,05 | 12,05 | 11,69 | 11,71 | -3,30% | 2.103.118,00 |
| 22.09.2020 | 12,20 | 12,26 | 12,02 | 12,11 | -0,82% | 1.534.427,00 |
| 21.09.2020 | 12,30 | 12,30 | 12,00 | 12,21 | -2,71% | 2.236.948,00 |
| 18.09.2020 | 12,86 | 12,86 | 12,52 | 12,55 | -2,26% | 6.149.438,00 |
| 17.09.2020 | 12,87 | 13,03 | 12,69 | 12,84 | -1,46% | 3.646.675,00 |
| 16.09.2020 | 13,15 | 13,19 | 13,02 | 13,03 | -0,84% | 2.237.208,00 |
| 15.09.2020 | 13,64 | 13,65 | 13,07 | 13,14 | -2,67% | 4.291.502,00 |
| 14.09.2020 | 12,97 | 13,53 | 12,91 | 13,50 | 7,74% | 5.432.970,00 |
| 11.09.2020 | 12,43 | 12,58 | 12,33 | 12,53 | 1,70% | 5.059.103,00 |
| 10.09.2020 | 12,45 | 12,47 | 12,18 | 12,32 | -0,40% | 3.185.216,00 |
| 09.09.2020 | 12,12 | 12,40 | 12,07 | 12,37 | 3,17% | 3.040.814,00 |
| 08.09.2020 | 12,01 | 12,11 | 11,92 | 11,99 | -1,56% | 2.078.466,00 |
| 04.09.2020 | 12,18 | 12,30 | 11,98 | 12,18 | 0,58% | 2.677.497,00 |
| 03.09.2020 | 12,28 | 12,32 | 12,08 | 12,11 | -1,30% | 2.794.448,00 |
| 02.09.2020 | 12,31 | 12,38 | 12,15 | 12,27 | -0,41% | 2.780.134,00 |
| 01.09.2020 | 12,17 | 12,33 | 12,08 | 12,32 | 1,23% | 3.410.038,00 |
| 31.08.2020 | 12,66 | 12,70 | 12,11 | 12,17 | -4,40% | 2.505.152,00 |
| 28.08.2020 | 12,34 | 12,83 | 12,30 | 12,73 | 3,92% | 4.184.095,00 |
| 27.08.2020 | 12,50 | 12,54 | 12,22 | 12,25 | -1,92% | 1.704.612,00 |
| 26.08.2020 | 12,55 | 12,55 | 12,26 | 12,49 | -0,48% | 1.828.672,00 |
| 25.08.2020 | 12,66 | 12,68 | 12,50 | 12,55 | -0,71% | 1.812.338,00 |