America Movil S.A.B. de C.V. Class A American Depositary Sharesのデータ

America Movil S.A.B. de C.V. Class A American Depositary Sharesの基本情報

名前 America Movil S.A.B. de C.V. Class A American Depositary Shares
ティッカー AMOV
国 Mexico
上場年 nan
セクター Public Utilities

America Movil S.A.B. de C.V. Class A American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.24 13.8 14.11 14.1 13200.0 14.1
2021-02-12 13.91 13.57 13.6 13.82 5000.0 13.82
2021-02-11 14.32 13.65 14.32 13.68 20500.0 13.68
2021-02-10 14.27 13.68 14.27 14.14 14100.0 14.14
2021-02-09 14.03 13.56 13.93 13.99 23800.0 13.99
2021-02-08 13.9 13.71 13.79 13.73 6200.0 13.73
2021-02-05 13.91 13.14 13.14 13.48 9300.0 13.48
2021-02-04 14.25 13.53 13.86 13.65 6700.0 13.65
2021-02-03 13.81 13.53 13.53 13.56 3100.0 13.56
2021-02-02 14.21 13.76 13.78 13.77 3900.0 13.77
2021-02-01 14.22 13.4 14.18 13.53 4500.0 13.53
2021-01-29 14.05 13.41 13.77 13.96 12900.0 13.96
2021-01-28 14.96 13.65 14.69 13.85 7000.0 13.85
2021-01-27 14.96 14.3 14.54 14.3 2100.0 14.3
2021-01-26 15.7 14.8 15.68 15.04 3800.0 15.04
2021-01-25 15.87 15.09 15.12 15.68 2200.0 15.68
2021-01-22 15.36 14.88 14.94 14.88 4000.0 14.88
2021-01-21 15.35 14.5 14.53 15.35 11600.0 15.35
2021-01-20 14.7 13.97 13.97 14.28 6100.0 14.28
2021-01-19 15.54 14.39 14.39 14.48 7300.0 14.48
2021-01-15 14.54 14.37 14.54 14.37 1000.0 14.37
2021-01-14 15.22 14.63 15.0 15.14 12300.0 15.14
2021-01-13 14.7 14.3 14.64 14.38 3100.0 14.38
2021-01-12 15.07 14.24 14.82 14.24 1700.0 14.24
2021-01-11 14.84 14.75 14.75 14.8 2100.0 14.8
2021-01-08 15.2 14.91 15.1 14.95 1900.0 14.95
2021-01-07 15.0 14.74 14.84 14.88 2900.0 14.88
2021-01-06 15.11 14.84 14.98 14.84 14700.0 14.84
2021-01-05 14.77 14.57 14.57 14.77 1500.0 14.77
2021-01-04 14.9 14.25 14.46 14.25 12400.0 14.25
2020-12-31 14.67 14.53 14.67 14.62 1000.0 14.62
2020-12-30 14.71 14.12 14.12 14.52 15000.0 14.52
2020-12-29 14.69 13.56 13.56 14.61 20800.0 14.61
2020-12-28 14.43 13.5 14.35 13.5 5900.0 13.5
2020-12-24 14.27 13.91 13.91 14.05 2300.0 14.05
2020-12-23 14.21 13.62 13.62 14.17 4200.0 14.17
2020-12-22 14.0 13.5 14.0 13.5 2500.0 13.5
2020-12-21 14.14 13.53 13.76 14.14 6000.0 14.14
2020-12-18 14.24 13.99 14.22 14.01 3400.0 14.01
2020-12-17 14.52 14.22 14.32 14.33 8300.0 14.33
2020-12-16 14.39 14.21 14.39 14.24 2000.0 14.24
2020-12-15 14.28 13.87 13.94 14.26 4700.0 14.26
2020-12-14 14.22 13.89 13.99 13.95 2100.0 13.95
2020-12-11 14.31 13.9 13.98 13.95 1300.0 13.95
2020-12-10 14.49 13.81 13.81 13.87 14200.0 13.87
2020-12-09 14.0 13.75 13.93 13.75 9500.0 13.75
2020-12-08 14.43 14.07 14.43 14.24 23000.0 14.24
2020-12-07 14.86 14.59 14.86 14.59 700.0 14.59
2020-12-04 14.9 14.52 14.52 14.73 2400.0 14.73
2020-12-03 14.89 14.58 14.89 14.58 4400.0 14.58
2020-12-02 14.77 14.35 14.35 14.63 9100.0 14.63
2020-12-01 15.0 14.63 15.0 14.63 1900.0 14.63
2020-11-30 14.8 14.34 14.74 14.8 2300.0 14.8
2020-11-27 14.66 14.46 14.48 14.66 6000.0 14.66
2020-11-25 14.5 14.23 14.44 14.32 16100.0 14.32
2020-11-24 14.5 14.25 14.3 14.4 22600.0 14.4
2020-11-23 14.15 13.96 14.09 14.02 11400.0 14.02
2020-11-20 14.14 13.5 13.5 13.98 24400.0 13.98
2020-11-19 14.04 13.7 14.0 13.7 6400.0 13.7
2020-11-18 14.48 14.05 14.4 14.05 4500.0 14.05
2020-11-17 14.41 13.78 13.96 14.4 12700.0 14.4
2020-11-16 14.21 13.95 14.0 13.95 1800.0 13.95
2020-11-13 13.88 13.51 13.52 13.88 22500.0 13.88
2020-11-12 13.74 13.44 13.44 13.52 2100.0 13.52
2020-11-11 13.83 13.59 13.83 13.68 15600.0 13.68
2020-11-10 13.87 13.43 13.43 13.8 4800.0 13.8
2020-11-09 13.88 13.49 13.49 13.55 10500.0 13.55
2020-11-06 13.29 12.53 12.53 13.15 11900.0 13.15
2020-11-05 12.7 12.4 12.4 12.7 4500.0 12.7
2020-11-04 12.22 12.07 12.07 12.19 800.0 12.19
2020-11-03 12.13 11.96 11.99 11.96 4200.0 11.96
2020-11-02 12.09 11.68 11.78 11.68 2700.0 11.68
2020-10-30 11.84 11.53 11.55 11.7 2800.0 11.7
2020-10-29 11.82 11.66 11.82 11.66 2400.0 11.66
2020-10-28 12.03 11.87 11.98 12.02 1400.0 12.02
2020-10-27 12.36 12.31 12.31 12.36 400.0 12.36
2020-10-26 12.5 12.33 12.5 12.33 4700.0 12.33
2020-10-23 13.04 13.04 13.04 13.04 0.0 13.04
2020-10-22 13.36 13.01 13.36 13.04 3000.0 12.86
2020-10-21 13.52 13.0 13.0 13.34 2600.0 13.16
2020-10-20 12.93 12.65 12.65 12.89 11500.0 12.71
2020-10-19 12.58 12.2 12.2 12.54 1900.0 12.37
2020-10-16 12.72 12.71 12.72 12.71 400.0 12.54
2020-10-15 13.04 12.49 13.04 12.63 1900.0 12.46
2020-10-14 12.73 12.73 12.73 12.73 500.0 12.56
2020-10-13 12.87 12.52 12.52 12.74 11700.0 12.57
2020-10-12 12.84 12.65 12.81 12.65 4500.0 12.48
2020-10-09 13.03 12.83 13.03 12.83 1300.0 12.66
2020-10-08 12.8 12.43 12.43 12.79 2800.0 12.62
2020-10-07 12.56 12.43 12.43 12.43 1500.0 12.26
2020-10-06 12.5 12.44 12.5 12.44 6200.0 12.27
2020-10-05 12.51 12.45 12.5 12.45 2700.0 12.28
2020-10-02 12.35 12.05 12.3 12.19 3900.0 12.02
2020-10-01 12.31 12.2 12.31 12.2 3500.0 12.03
2020-09-30 12.59 12.43 12.43 12.48 1900.0 12.31
2020-09-29 12.14 11.98 12.01 12.14 3700.0 11.98
2020-09-28 12.1 11.88 11.88 12.04 4100.0 11.88
2020-09-25 11.97 11.65 11.65 11.82 3900.0 11.66
2020-09-24 12.01 11.42 11.43 11.85 9900.0 11.69
2020-09-23 11.81 11.58 11.79 11.73 8500.0 11.57
2020-09-22 12.07 11.83 12.07 11.83 2300.0 11.67
2020-09-21 12.33 11.87 12.33 12.07 2500.0 11.91
2020-09-18 12.72 12.52 12.66 12.52 1100.0 12.35
2020-09-17 12.88 12.75 12.88 12.75 1400.0 12.58
2020-09-16 13.22 12.94 13.22 12.97 3400.0 12.79
2020-09-15 13.54 13.0 13.54 13.05 6800.0 12.87
2020-09-14 13.5 12.8 12.86 13.37 11000.0 13.19
2020-09-11 12.44 12.25 12.25 12.39 3900.0 12.22
2020-09-10 12.21 12.05 12.2 12.21 3000.0 12.04
2020-09-09 12.21 12.05 12.05 12.21 2400.0 12.04
2020-09-08 11.91 11.9 11.91 11.91 1800.0 11.75
2020-09-04 12.06 11.8 12.01 12.04 6600.0 11.88
2020-09-03 12.12 11.99 12.12 12.0 4400.0 11.84
2020-09-02 12.25 12.14 12.16 12.2 6700.0 12.03
2020-09-01 12.14 12.04 12.14 12.13 11800.0 11.97
2020-08-31 12.65 12.05 12.65 12.13 5500.0 11.97
2020-08-28 12.6 12.39 12.39 12.6 2900.0 12.43
2020-08-27 12.3 12.16 12.28 12.2 6800.0 12.03
2020-08-26 12.41 12.31 12.41 12.41 2000.0 12.24
2020-08-25 12.58 12.38 12.48 12.51 9800.0 12.34
2020-08-24 12.7 12.48 12.68 12.48 5400.0 12.31
2020-08-21 12.52 12.5 12.52 12.5 600.0 12.33
2020-08-20 12.9 12.53 12.9 12.8 3300.0 12.63
2020-08-19 12.83 12.65 12.74 12.65 9300.0 12.48
2020-08-18 12.92 12.74 12.79 12.74 4200.0 12.57
2020-08-17 12.99 12.76 12.77 12.9 1600.0 12.72
2020-08-14 12.9 12.76 12.76 12.9 1700.0 12.72
2020-08-13 12.93 12.76 12.81 12.91 5200.0 12.73
2020-08-12 13.13 12.95 12.95 13.02 3000.0 12.84
2020-08-11 12.8 12.74 12.74 12.8 2600.0 12.63
2020-08-10 12.6 12.45 12.6 12.54 3100.0 12.37
2020-08-07 12.59 11.5 11.5 12.49 32800.0 12.32
2020-08-06 12.58 12.4 12.54 12.58 8000.0 12.41
2020-08-05 12.65 12.57 12.59 12.57 1400.0 12.4
2020-08-04 12.55 12.37 12.55 12.37 1900.0 12.2
2020-08-03 12.71 12.25 12.67 12.49 3700.0 12.32
2020-07-31 12.86 12.41 12.86 12.42 3100.0 12.25
2020-07-30 12.94 12.67 12.94 12.74 3700.0 12.57
2020-07-29 13.49 13.04 13.49 13.16 5800.0 12.98
2020-07-28 13.28 12.95 13.28 12.95 9300.0 12.77
2020-07-27 13.31 12.93 12.93 13.13 7600.0 12.95
2020-07-24 13.01 12.93 12.93 13.01 500.0 12.83
2020-07-23 13.64 13.25 13.64 13.25 15700.0 13.07
2020-07-22 13.55 13.41 13.55 13.55 2700.0 13.37
2020-07-21 13.46 13.25 13.26 13.46 4000.0 13.28
2020-07-20 13.04 12.75 12.78 13.02 8000.0 12.84
2020-07-17 12.71 12.51 12.66 12.51 2200.0 12.34
2020-07-16 13.0 12.79 12.79 12.98 500.0 12.8
2020-07-15 13.11 12.68 12.7 13.11 1200.0 12.93
2020-07-14 12.93 12.0 12.93 12.26 4600.0 12.09
2020-07-13 12.43 12.05 12.2 12.43 11100.0 12.26
2020-07-10 12.19 12.07 12.07 12.19 3600.0 12.02
2020-07-09 12.64 12.1 12.64 12.11 2700.0 11.95
2020-07-08 13.0 12.56 13.0 12.56 2200.0 12.39
2020-07-07 13.13 12.7 13.13 12.7 3700.0 12.53
2020-07-06 13.22 13.22 13.22 13.22 200.0 13.04
2020-07-02 13.09 12.89 12.89 12.89 2100.0 12.71
2020-07-01 12.68 12.58 12.58 12.63 4800.0 12.46
2020-06-30 12.8 12.62 12.8 12.65 1700.0 12.48
2020-06-29 12.61 12.52 12.52 12.61 800.0 12.44
2020-06-26 12.58 12.5 12.58 12.5 800.0 12.33
2020-06-25 12.9 12.7 12.7 12.86 6400.0 12.69
2020-06-24 12.82 12.82 12.82 12.82 200.0 12.65
2020-06-23 13.53 13.34 13.53 13.37 4700.0 13.19
2020-06-22 13.55 13.03 13.12 13.52 37900.0 13.34
2020-06-19 13.25 12.86 12.86 13.05 5100.0 12.87
2020-06-18 13.11 12.91 13.11 12.91 1400.0 12.73
2020-06-17 13.21 13.17 13.2 13.17 1400.0 12.99
2020-06-16 13.9 13.51 13.9 13.51 1300.0 13.15
2020-06-15 13.6 13.58 13.58 13.6 2200.0 13.24
2020-06-12 13.85 13.13 13.43 13.85 2700.0 13.48
2020-06-11 13.06 12.75 13.06 12.77 2700.0 12.43
2020-06-10 14.08 14.08 14.08 14.08 500.0 13.71
2020-06-09 14.59 14.09 14.59 14.09 1400.0 13.72
2020-06-08 14.52 14.1 14.1 14.52 7100.0 14.14
2020-06-05 14.5 14.19 14.5 14.19 4300.0 13.82
2020-06-04 14.01 13.46 14.01 13.46 900.0 13.11
2020-06-03 14.15 13.95 14.13 13.95 3000.0 13.58
2020-06-02 14.0 13.83 13.97 13.83 4300.0 13.47
2020-06-01 13.74 13.27 13.27 13.72 1900.0 13.36
2020-05-29 13.08 13.08 13.08 13.08 300.0 12.74
2020-05-28 13.59 13.28 13.35 13.34 1300.0 12.99
2020-05-27 13.51 13.19 13.19 13.51 8400.0 13.15
2020-05-26 13.45 13.0 13.0 13.45 8900.0 13.1
2020-05-22 12.88 12.5 12.5 12.55 1100.0 12.22
2020-05-21 12.6 12.6 12.6 12.6 200.0 12.27
2020-05-20 12.62 12.62 12.62 12.62 500.0 12.29
2020-05-19 12.56 12.5 12.52 12.5 1500.0 12.17
2020-05-18 12.93 12.5 12.5 12.74 3400.0 12.4
2020-05-15 12.48 12.48 12.48 12.48 1100.0 12.15
2020-05-14 12.37 12.16 12.16 12.35 5100.0 12.02
2020-05-13 12.97 12.15 12.97 12.17 4100.0 11.85
2020-05-12 13.0 12.44 12.97 12.44 1500.0 12.11
2020-05-11 12.73 12.4 12.4 12.67 11100.0 12.34
2020-05-08 12.56 12.01 12.01 12.56 6800.0 12.23
2020-05-07 12.06 11.8 11.96 11.8 1800.0 11.49
2020-05-06 12.26 11.85 11.85 11.95 4600.0 11.63
2020-05-05 12.35 11.75 12.02 11.75 2500.0 11.44
2020-05-04 12.28 11.76 12.09 11.76 15100.0 11.45
2020-05-01 11.85 11.85 11.85 11.85 0.0 11.54
2020-04-30 11.94 11.56 11.89 11.85 7000.0 11.54
2020-04-29 12.07 11.77 11.77 12.01 3500.0 11.69
2020-04-28 11.33 11.01 11.3 11.31 5000.0 11.01
2020-04-27 11.11 10.41 10.41 10.79 12200.0 10.51
2020-04-24 10.91 10.51 10.91 10.62 3500.0 10.34
2020-04-23 10.85 10.5 10.5 10.8 2100.0 10.52
2020-04-22 11.01 10.43 11.01 10.5 22000.0 10.22
2020-04-21 11.0 10.55 10.71 11.0 2900.0 10.71
2020-04-20 11.08 10.6 11.08 10.82 2400.0 10.53
2020-04-17 11.15 10.95 11.05 11.1 8600.0 10.81
2020-04-16 12.39 10.52 12.39 10.54 8400.0 10.26
2020-04-15 11.76 11.0 11.13 11.68 7800.0 11.37
2020-04-14 12.09 11.56 11.56 11.59 1500.0 11.28
2020-04-13 12.1 11.66 11.66 12.1 1200.0 11.78
2020-04-09 12.44 11.6 12.05 11.63 2700.0 11.32
2020-04-08 12.47 11.21 11.21 11.89 42500.0 11.58
2020-04-07 11.8 11.17 11.17 11.66 7000.0 11.35
2020-04-06 11.09 10.42 11.07 10.42 4100.0 10.15
2020-04-03 11.73 10.45 10.97 10.97 2300.0 10.68
2020-04-02 11.48 10.97 11.38 10.97 4700.0 10.68
2020-04-01 11.7 10.91 11.7 11.38 3700.0 11.08
2020-03-31 12.0 11.19 11.99 11.7 8600.0 11.39
2020-03-30 12.0 11.56 12.0 11.64 1100.0 11.33
2020-03-27 12.61 12.0 12.4 12.17 2800.0 11.85
2020-03-26 13.1 12.49 12.5 13.1 59400.0 12.75
2020-03-25 12.74 11.76 11.82 12.46 4900.0 12.13
2020-03-24 11.76 11.11 11.29 11.72 3800.0 11.41
2020-03-23 11.95 10.83 11.75 11.29 19400.0 10.99
2020-03-20 12.5 11.84 12.25 11.96 7300.0 11.64
2020-03-19 12.57 11.4 11.4 12.4 27400.0 12.07
2020-03-18 13.02 10.98 11.61 12.18 18200.0 11.86
2020-03-17 13.32 11.76 11.79 12.44 11300.0 12.11
2020-03-16 12.65 10.72 12.65 11.32 8400.0 11.02
2020-03-13 13.3 12.8 12.8 13.26 4000.0 12.91
2020-03-12 13.86 12.36 13.86 12.7 5900.0 12.37
2020-03-11 14.39 14.13 14.28 14.13 5500.0 13.76
2020-03-10 14.59 14.19 14.19 14.59 1000.0 14.21
2020-03-09 14.29 13.8 14.29 13.8 600.0 13.44
2020-03-06 16.09 15.66 15.95 15.92 12400.0 15.5
2020-03-05 16.75 16.23 16.75 16.23 2400.0 15.8
2020-03-04 17.13 16.87 16.89 17.13 4700.0 16.68
2020-03-03 16.83 16.22 16.27 16.66 12800.0 16.22
2020-03-02 16.27 15.67 15.67 16.22 16700.0 15.79
2020-02-28 15.69 14.77 15.37 15.35 10300.0 14.95
2020-02-27 16.2 15.83 16.19 15.92 4300.0 15.5
2020-02-26 16.55 15.93 15.93 16.29 7600.0 15.86
2020-02-25 16.53 16.21 16.5 16.21 1900.0 15.78
2020-02-24 16.87 16.69 16.87 16.79 500.0 16.35
2020-02-21 17.42 17.35 17.35 17.42 1900.0 16.96
2020-02-20 17.94 17.46 17.94 17.52 2500.0 17.06
2020-02-19 17.91 17.84 17.84 17.91 1100.0 17.44
2020-02-18 17.82 17.7 17.77 17.82 2700.0 17.35