America Movil S.A.B. de C.V. American Depository Receipt Series Lのデータ

America Movil S.A.B. de C.V. American Depository Receipt Series Lの基本情報

名前 America Movil S.A.B. de C.V. American Depository Receipt Series L
ティッカー AMX
国 Mexico
上場年 nan
セクター Public Utilities

America Movil S.A.B. de C.V. American Depository Receipt Series Lの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.93 13.62 13.92 13.79 2112700.0 13.79
2021-02-12 13.87 13.4 13.43 13.82 3933600.0 13.82
2021-02-11 13.82 13.47 13.69 13.53 2839700.0 13.53
2021-02-10 14.22 13.67 13.88 13.7 4288600.0 13.7
2021-02-09 13.88 13.54 13.58 13.69 5627600.0 13.69
2021-02-08 13.68 13.36 13.6 13.51 4013600.0 13.51
2021-02-05 13.83 13.52 13.62 13.52 1961200.0 13.52
2021-02-04 13.65 13.29 13.44 13.62 6626900.0 13.62
2021-02-03 13.66 13.39 13.54 13.41 4288100.0 13.41
2021-02-02 13.73 13.45 13.46 13.5 7499900.0 13.5
2021-02-01 13.42 13.15 13.34 13.29 6745000.0 13.29
2021-01-29 13.9 13.21 13.78 13.21 3972400.0 13.21
2021-01-28 14.05 13.83 14.0 13.85 5672100.0 13.85
2021-01-27 14.26 13.88 14.26 13.96 2556600.0 13.96
2021-01-26 14.43 14.04 14.39 14.37 4591700.0 14.37
2021-01-25 14.5 13.9 14.24 14.44 2804800.0 14.44
2021-01-22 14.34 13.99 14.1 14.28 2212500.0 14.28
2021-01-21 14.35 14.0 14.2 14.18 2776700.0 14.18
2021-01-20 14.43 14.17 14.43 14.22 3748600.0 14.22
2021-01-19 14.59 14.1 14.52 14.26 10488800.0 14.26
2021-01-15 14.54 14.25 14.26 14.39 3733300.0 14.39
2021-01-14 14.51 14.32 14.5 14.41 5461800.0 14.41
2021-01-13 14.72 14.46 14.72 14.46 3232200.0 14.46
2021-01-12 15.15 14.65 15.02 14.65 4111200.0 14.65
2021-01-11 15.07 14.66 14.81 15.0 2618400.0 15.0
2021-01-08 15.11 14.88 14.91 14.96 3900300.0 14.96
2021-01-07 15.12 14.79 15.12 14.85 3765100.0 14.85
2021-01-06 15.24 14.91 14.91 15.07 2123600.0 15.07
2021-01-05 14.93 14.57 14.78 14.88 1136400.0 14.88
2021-01-04 14.95 14.67 14.67 14.75 1532200.0 14.75
2020-12-31 14.75 14.51 14.73 14.54 1136800.0 14.54
2020-12-30 14.82 14.54 14.71 14.73 1366700.0 14.73
2020-12-29 14.73 14.36 14.47 14.63 1496100.0 14.63
2020-12-28 14.37 14.2 14.37 14.34 1013600.0 14.34
2020-12-24 14.3 14.17 14.17 14.27 509100.0 14.27
2020-12-23 14.32 13.91 13.93 14.14 2107700.0 14.14
2020-12-22 14.11 13.8 14.11 13.85 1846700.0 13.85
2020-12-21 14.18 13.68 13.84 14.07 1993400.0 14.07
2020-12-18 14.41 13.97 14.28 14.19 2537900.0 14.19
2020-12-17 14.61 14.27 14.47 14.28 1887300.0 14.28
2020-12-16 14.5 14.19 14.39 14.43 2359000.0 14.43
2020-12-15 14.36 13.89 14.05 14.31 3057700.0 14.31
2020-12-14 14.19 13.93 14.1 14.04 1802200.0 14.04
2020-12-11 14.29 13.9 13.97 14.03 3110500.0 14.03
2020-12-10 14.25 13.83 13.85 14.0 2409900.0 14.0
2020-12-09 14.35 13.95 14.34 13.98 2209600.0 13.98
2020-12-08 14.67 14.24 14.42 14.26 4997700.0 14.26
2020-12-07 14.82 14.4 14.78 14.48 2776300.0 14.48
2020-12-04 15.03 14.68 14.7 14.71 3278400.0 14.71
2020-12-03 14.87 14.52 14.87 14.59 3892600.0 14.59
2020-12-02 14.9 14.66 14.76 14.75 3735800.0 14.75
2020-12-01 15.02 14.73 14.97 14.73 4899900.0 14.73
2020-11-30 14.99 14.42 14.63 14.89 4093700.0 14.89
2020-11-27 14.73 14.52 14.54 14.71 758000.0 14.71
2020-11-25 14.58 14.23 14.38 14.53 3094000.0 14.53
2020-11-24 14.57 14.24 14.28 14.39 2435000.0 14.39
2020-11-23 14.19 14.0 14.16 14.15 886000.0 14.15
2020-11-20 14.23 13.97 14.09 14.07 1659900.0 14.07
2020-11-19 14.36 13.93 14.24 14.14 2221600.0 14.14
2020-11-18 14.6 14.17 14.5 14.28 1531400.0 14.28
2020-11-17 14.55 13.9 13.99 14.49 4119300.0 14.49
2020-11-16 14.32 14.03 14.21 14.13 1053200.0 14.13
2020-11-13 13.94 13.52 13.73 13.94 1641200.0 13.94
2020-11-12 13.86 13.59 13.65 13.67 1323300.0 13.67
2020-11-11 14.12 13.68 13.98 13.8 1762900.0 13.8
2020-11-10 14.1 13.64 13.79 14.06 3602300.0 14.06
2020-11-09 14.11 13.64 13.86 13.76 6173900.0 13.76
2020-11-06 13.37 12.77 12.77 13.33 5131900.0 13.33
2020-11-05 12.88 12.31 12.31 12.86 3670600.0 12.86
2020-11-04 12.47 12.1 12.25 12.1 1993300.0 12.1
2020-11-03 12.23 12.03 12.04 12.17 1364100.0 12.17
2020-11-02 12.08 11.77 12.04 11.92 802100.0 11.92
2020-10-30 11.94 11.71 11.73 11.92 2828900.0 11.92
2020-10-29 12.02 11.77 11.99 11.8 1844500.0 11.8
2020-10-28 12.2 11.89 12.11 12.08 2156700.0 12.08
2020-10-27 12.58 12.34 12.52 12.39 1409500.0 12.39
2020-10-26 12.81 12.43 12.77 12.61 2230200.0 12.61
2020-10-23 13.14 12.88 13.07 12.88 1926800.0 12.88
2020-10-22 13.41 13.08 13.36 13.16 1952000.0 12.98
2020-10-21 13.73 13.3 13.31 13.31 4166400.0 13.13
2020-10-20 13.22 12.47 12.5 13.16 4218800.0 12.98
2020-10-19 12.86 12.48 12.82 12.48 2882600.0 12.31
2020-10-16 12.94 12.7 12.85 12.74 2193600.0 12.57
2020-10-15 12.89 12.6 12.76 12.77 2802000.0 12.6
2020-10-14 13.0 12.82 12.85 12.93 1574100.0 12.76
2020-10-13 12.99 12.66 12.73 12.91 1801800.0 12.74
2020-10-12 13.09 12.8 13.0 12.81 1548300.0 12.64
2020-10-09 13.21 12.8 12.95 12.97 2355900.0 12.8
2020-10-08 12.95 12.52 12.58 12.89 1587200.0 12.72
2020-10-07 12.61 12.43 12.55 12.54 1325300.0 12.37
2020-10-06 12.61 12.28 12.52 12.38 2012500.0 12.21
2020-10-05 12.67 12.46 12.51 12.48 3019600.0 12.31
2020-10-02 12.45 11.95 12.04 12.34 1908200.0 12.17
2020-10-01 12.61 12.21 12.61 12.24 1842100.0 12.08
2020-09-30 12.73 12.36 12.4 12.49 4222200.0 12.32
2020-09-29 12.34 12.17 12.17 12.28 2363500.0 12.11
2020-09-28 12.41 12.04 12.38 12.26 1971500.0 12.1
2020-09-25 12.17 11.82 11.97 12.1 3317200.0 11.94
2020-09-24 12.18 11.59 11.62 12.09 3882800.0 11.93
2020-09-23 12.05 11.69 12.05 11.71 2103100.0 11.55
2020-09-22 12.26 12.02 12.2 12.11 1534400.0 11.95
2020-09-21 12.3 12.0 12.3 12.21 2236900.0 12.05
2020-09-18 12.86 12.52 12.86 12.55 6149400.0 12.38
2020-09-17 13.03 12.69 12.87 12.84 3646500.0 12.67
2020-09-16 13.19 13.02 13.15 13.03 2237200.0 12.85
2020-09-15 13.65 13.07 13.64 13.14 4291500.0 12.96
2020-09-14 13.53 12.91 12.97 13.5 5433000.0 13.32
2020-09-11 12.58 12.33 12.43 12.53 5059100.0 12.36
2020-09-10 12.47 12.18 12.45 12.32 3185200.0 12.15
2020-09-09 12.4 12.07 12.12 12.37 3040800.0 12.2
2020-09-08 12.11 11.92 12.01 11.99 2078500.0 11.83
2020-09-04 12.3 11.98 12.18 12.18 2677500.0 12.02
2020-09-03 12.32 12.08 12.28 12.11 2794400.0 11.95
2020-09-02 12.38 12.15 12.31 12.27 2780100.0 12.1
2020-09-01 12.33 12.08 12.17 12.32 3410000.0 12.15
2020-08-31 12.7 12.11 12.66 12.17 2505200.0 12.01
2020-08-28 12.83 12.3 12.34 12.73 4184100.0 12.56
2020-08-27 12.54 12.22 12.5 12.25 1704500.0 12.09
2020-08-26 12.55 12.26 12.55 12.49 1828700.0 12.32
2020-08-25 12.68 12.5 12.66 12.55 1812300.0 12.38
2020-08-24 12.84 12.61 12.78 12.64 1569700.0 12.47
2020-08-21 12.72 12.6 12.65 12.68 2281700.0 12.51
2020-08-20 12.73 12.58 12.73 12.67 3083400.0 12.5
2020-08-19 13.05 12.84 12.87 12.85 1590700.0 12.68
2020-08-18 13.12 12.88 13.06 12.92 1305900.0 12.75
2020-08-17 13.13 12.88 13.1 12.99 1180200.0 12.82
2020-08-14 13.1 12.76 12.87 13.02 1381100.0 12.84
2020-08-13 13.08 12.87 12.97 12.93 1530600.0 12.76
2020-08-12 13.21 12.99 12.99 13.03 2413000.0 12.85
2020-08-11 13.01 12.72 12.75 12.86 3135900.0 12.69
2020-08-10 12.84 12.52 12.77 12.6 1456400.0 12.43
2020-08-07 12.76 12.5 12.67 12.7 1241700.0 12.53
2020-08-06 12.74 12.46 12.46 12.73 1307000.0 12.56
2020-08-05 12.85 12.52 12.61 12.54 1699400.0 12.37
2020-08-04 12.63 12.39 12.58 12.42 2987200.0 12.25
2020-08-03 12.7 12.44 12.64 12.58 1386200.0 12.41
2020-07-31 12.84 12.51 12.78 12.64 2102900.0 12.47
2020-07-30 13.0 12.77 12.9 12.87 1650800.0 12.7
2020-07-29 13.26 13.06 13.26 13.09 2482000.0 12.91
2020-07-28 13.32 13.14 13.25 13.21 1822800.0 13.03
2020-07-27 13.32 13.09 13.21 13.28 1610300.0 13.1
2020-07-24 13.47 13.14 13.45 13.15 2776700.0 12.97
2020-07-23 13.61 13.48 13.61 13.48 5983400.0 13.3
2020-07-22 13.69 13.52 13.6 13.67 3063700.0 13.49
2020-07-21 13.63 13.34 13.38 13.58 5070600.0 13.4
2020-07-20 13.23 12.8 12.85 13.21 4037800.0 13.03
2020-07-17 13.11 12.65 13.11 12.76 1368800.0 12.59
2020-07-16 13.2 12.96 13.11 13.08 2389100.0 12.9
2020-07-15 13.2 12.58 12.58 13.15 4706800.0 12.97
2020-07-14 12.47 11.98 12.16 12.3 4123000.0 12.13
2020-07-13 12.64 12.24 12.49 12.25 2652100.0 12.09
2020-07-10 12.42 12.23 12.24 12.41 2391300.0 12.24
2020-07-09 12.82 12.28 12.82 12.3 2443200.0 12.13
2020-07-08 12.92 12.59 12.88 12.76 2606100.0 12.59
2020-07-07 13.34 12.79 13.23 12.81 2700200.0 12.64
2020-07-06 13.44 13.27 13.39 13.44 2316400.0 13.26
2020-07-02 13.3 12.93 12.93 13.05 2207300.0 12.87
2020-07-01 13.03 12.73 12.77 12.76 1756400.0 12.59
2020-06-30 12.85 12.63 12.83 12.69 2150600.0 12.52
2020-06-29 12.86 12.58 12.73 12.84 1781000.0 12.67
2020-06-26 12.92 12.57 12.88 12.62 2070100.0 12.45
2020-06-25 13.13 12.9 13.1 13.06 1305700.0 12.88
2020-06-24 13.32 13.1 13.24 13.11 1491800.0 12.93
2020-06-23 13.66 13.36 13.59 13.38 1538700.0 13.2
2020-06-22 13.55 13.29 13.34 13.43 1725200.0 13.25
2020-06-19 13.55 13.12 13.21 13.38 4656900.0 13.2
2020-06-18 13.15 12.89 13.01 12.93 3415900.0 12.76
2020-06-17 13.56 13.08 13.52 13.21 3221500.0 13.03
2020-06-16 14.23 13.53 14.23 13.64 2748700.0 13.28
2020-06-15 13.81 13.34 13.4 13.74 2047800.0 13.38
2020-06-12 13.89 13.26 13.38 13.82 3619300.0 13.46
2020-06-11 13.78 12.93 13.75 13.0 2787000.0 12.66
2020-06-10 14.41 14.08 14.3 14.2 3557800.0 13.83
2020-06-09 14.61 14.22 14.35 14.35 4049100.0 13.98
2020-06-08 14.77 14.35 14.68 14.71 2150000.0 14.33
2020-06-05 14.61 14.17 14.27 14.5 1879100.0 14.12
2020-06-04 14.1 13.67 14.1 13.88 2247200.0 13.52
2020-06-03 14.34 13.81 14.06 13.95 2290100.0 13.59
2020-06-02 14.2 13.71 13.94 13.86 3478700.0 13.5
2020-06-01 13.82 13.33 13.33 13.67 2185200.0 13.31
2020-05-29 13.49 12.97 13.45 13.26 3889700.0 12.91
2020-05-28 13.74 13.38 13.65 13.48 1962200.0 13.13
2020-05-27 13.67 13.28 13.67 13.6 2095400.0 13.24
2020-05-26 13.52 13.1 13.1 13.39 2758600.0 13.04
2020-05-22 12.92 12.49 12.63 12.8 2085100.0 12.47
2020-05-21 13.11 12.67 13.01 12.71 1798600.0 12.38
2020-05-20 12.98 12.41 12.55 12.91 4161900.0 12.57
2020-05-19 13.08 12.34 13.06 12.37 2938400.0 12.05
2020-05-18 13.07 12.57 12.6 12.99 2736200.0 12.65
2020-05-15 12.63 12.21 12.47 12.22 2570100.0 11.9
2020-05-14 12.6 12.1 12.24 12.55 3465800.0 12.22
2020-05-13 12.69 12.33 12.6 12.45 2668900.0 12.12
2020-05-12 12.94 12.6 12.8 12.62 3009000.0 12.29
2020-05-11 12.84 12.59 12.64 12.69 2561900.0 12.36
2020-05-08 12.89 12.26 12.26 12.75 3259400.0 12.42
2020-05-07 12.44 12.07 12.3 12.11 3337600.0 11.79
2020-05-06 12.39 12.0 12.25 12.18 3088100.0 11.86
2020-05-05 12.56 12.2 12.2 12.29 3528400.0 11.97
2020-05-04 12.22 11.75 11.85 12.21 4104100.0 11.89
2020-05-01 11.98 11.66 11.86 11.91 4528300.0 11.6
2020-04-30 12.31 11.81 12.1 12.04 5046800.0 11.73
2020-04-29 12.29 11.5 11.59 12.18 5835000.0 11.86
2020-04-28 11.43 10.98 11.32 11.35 7996100.0 11.05
2020-04-27 11.14 10.8 11.01 11.04 3665200.0 10.75
2020-04-24 10.99 10.74 10.87 10.9 7533700.0 10.62
2020-04-23 11.03 10.78 10.98 10.86 7791300.0 10.58
2020-04-22 11.02 10.6 10.93 10.91 6877700.0 10.63
2020-04-21 10.91 10.5 10.91 10.76 9075500.0 10.48
2020-04-20 11.08 10.8 10.93 10.92 5057100.0 10.63
2020-04-17 11.25 10.87 11.12 11.15 5570200.0 10.86
2020-04-16 10.81 10.12 10.76 10.57 7528400.0 10.29
2020-04-15 11.1 10.63 11.1 10.66 6917700.0 10.38
2020-04-14 11.56 11.26 11.53 11.27 5436400.0 10.98
2020-04-13 11.56 11.25 11.52 11.3 5588100.0 11.0
2020-04-09 11.78 11.37 11.61 11.49 4622900.0 11.19
2020-04-08 11.96 11.51 11.86 11.59 4300500.0 11.29
2020-04-07 12.05 11.55 11.55 11.75 3504800.0 11.44
2020-04-06 11.47 10.99 11.07 11.43 2886000.0 11.13
2020-04-03 11.34 10.69 11.21 10.82 2821000.0 10.54
2020-04-02 11.67 11.21 11.3 11.34 4598000.0 11.04
2020-04-01 11.52 11.03 11.39 11.27 5555600.0 10.98
2020-03-31 12.22 11.72 11.99 11.78 6167000.0 11.47
2020-03-30 12.38 11.63 12.31 11.91 4459000.0 11.6
2020-03-27 12.83 12.07 12.64 12.18 3734200.0 11.86
2020-03-26 13.28 12.53 12.53 13.04 4615400.0 12.7
2020-03-25 13.03 11.93 12.08 12.56 3968100.0 12.23
2020-03-24 12.08 11.63 11.86 11.92 4696200.0 11.61
2020-03-23 12.56 11.07 12.0 11.47 5221500.0 11.17
2020-03-20 12.8 12.05 12.51 12.07 3341500.0 11.75
2020-03-19 12.9 12.15 12.48 12.65 4343200.0 12.32
2020-03-18 13.83 12.0 12.42 12.95 5557600.0 12.61
2020-03-17 13.49 11.86 12.05 13.28 3172700.0 12.93
2020-03-16 12.54 11.66 12.19 11.82 2932300.0 11.51
2020-03-13 13.69 13.14 13.59 13.62 4139500.0 13.26
2020-03-12 13.5 12.37 13.44 12.95 5448700.0 12.61
2020-03-11 14.59 14.03 14.16 14.4 4330200.0 14.02
2020-03-10 14.82 14.16 14.23 14.63 3036900.0 14.25
2020-03-09 14.74 13.87 14.52 13.89 3291800.0 13.53
2020-03-06 16.22 15.73 15.96 15.96 4050200.0 15.54
2020-03-05 16.91 16.24 16.86 16.44 2746900.0 16.01
2020-03-04 17.32 16.96 17.01 17.29 2756200.0 16.84
2020-03-03 16.97 16.36 16.48 16.74 9130700.0 16.3
2020-03-02 16.56 15.83 15.9 16.56 3686700.0 16.13
2020-02-28 15.93 14.93 15.5 15.88 6475500.0 15.47
2020-02-27 16.5 15.89 16.12 15.91 4118500.0 15.49
2020-02-26 16.75 16.25 16.33 16.45 4009900.0 16.02
2020-02-25 16.92 16.34 16.92 16.34 2507200.0 15.91
2020-02-24 17.15 16.64 17.01 16.76 3120700.0 16.32
2020-02-21 17.74 17.4 17.52 17.58 2683600.0 17.12
2020-02-20 17.94 17.55 17.94 17.6 3158700.0 17.14
2020-02-19 18.04 17.81 17.94 18.0 1978800.0 17.53
2020-02-18 18.03 17.74 17.81 17.84 2191700.0 17.37