OTC Markets OTCPK - Delayed Quote USD

América Móvil, S.A.B. de C.V. (AMXOF)

Compare
0.8000 -0.0300 (-3.61%)
At close: 3:30 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 0.7500 0.8000 0.7500 0.8000 0.8000 3,500
Nov 5, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 2,954
Nov 4, 2024 0.7900 0.8100 0.7900 0.8100 0.8100 3,438
Nov 1, 2024 0.7874 0.7874 0.7000 0.7800 0.7800 3,651
Oct 31, 2024 0.8800 0.8800 0.6900 0.6900 0.6900 6,663
Oct 30, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Oct 29, 2024 0.8200 0.8300 0.8200 0.8300 0.8300 4,000
Oct 28, 2024 0.8860 0.8860 0.7900 0.8200 0.8200 6,299
Oct 25, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 2,000
Oct 24, 2024 0.7900 0.8500 0.7900 0.7900 0.7900 83,761
Oct 23, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Oct 22, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 3,725
Oct 21, 2024 0.8900 0.8900 0.8400 0.8500 0.8500 3,773
Oct 18, 2024 0.7800 0.8600 0.7800 0.8600 0.8600 7,832
Oct 17, 2024 0.8400 0.8500 0.7500 0.7500 0.7500 6,836
Oct 16, 2024 0.8200 0.8400 0.8200 0.8400 0.8400 10,656
Oct 15, 2024 0.8100 0.9100 0.8100 0.8200 0.8200 2,968
Oct 14, 2024 0.8100 0.8900 0.7400 0.8200 0.8200 57,031
Oct 11, 2024 0.8000 0.8100 0.8000 0.8100 0.8100 4,600
Oct 10, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 10,390
Oct 9, 2024 0.8000 0.8000 0.7400 0.7400 0.7400 10,551
Oct 8, 2024 0.7400 0.8000 0.7400 0.7600 0.7600 19,617
Oct 7, 2024 0.8100 0.8100 0.8000 0.8000 0.8000 3,000
Oct 4, 2024 0.7800 0.8000 0.7800 0.8000 0.8000 10,752
Oct 3, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Oct 2, 2024 0.7800 0.9100 0.7400 0.9100 0.9100 9,052
Oct 1, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 5,104
Sep 30, 2024 0.7800 0.9400 0.7800 0.9400 0.9400 4,282
Sep 27, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 1,364
Sep 26, 2024 0.8400 0.8700 0.8400 0.8700 0.8700 8,069
Sep 25, 2024 0.7800 0.9100 0.7800 0.8250 0.8250 23,509
Sep 24, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 1,416
Sep 23, 2024 0.9500 0.9500 0.7400 0.7400 0.7400 62,942
Sep 20, 2024 0.9200 0.9200 0.7900 0.7900 0.7900 8,525
Sep 19, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 822
Sep 18, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Sep 17, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Sep 16, 2024 0.9500 0.9500 0.7500 0.8200 0.8200 2,850
Sep 13, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Sep 12, 2024 0.7800 0.8800 0.7800 0.8800 0.8800 7,922
Sep 11, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Sep 10, 2024 0.7900 0.7900 0.7800 0.7800 0.7800 36,582
Sep 9, 2024 0.9000 0.9000 0.7700 0.7700 0.7700 5,635
Sep 6, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 642
Sep 5, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 2,316
Sep 4, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 1,894
Sep 3, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 4,649
Aug 30, 2024 0.9100 0.9100 0.7900 0.7900 0.7900 1,167
Aug 29, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Aug 28, 2024 1.0100 1.0100 1.0000 1.0000 1.0000 4,748
Aug 27, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 1,382
Aug 26, 2024 0.9600 0.9600 0.8000 0.8000 0.8000 13,309
Aug 23, 2024 0.9875 0.9875 0.9875 0.9875 0.9875 -
Aug 22, 2024 0.9875 0.9875 0.9875 0.9875 0.9875 1,575
Aug 21, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Aug 20, 2024 0.8600 0.9000 0.8600 0.9000 0.9000 75,125
Aug 19, 2024 0.8200 0.8900 0.8200 0.8900 0.8900 7,192
Aug 16, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 1,777
Aug 15, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Aug 14, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Aug 13, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 3,273
Aug 12, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 2,351
Aug 9, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Aug 8, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Aug 7, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 7,188
Aug 6, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 2,950
Aug 5, 2024 0.9400 0.9400 0.7000 0.7000 0.7000 4,331
Aug 2, 2024 0.7900 0.9500 0.7900 0.9500 0.9500 3,031
Aug 1, 2024 0.9820 0.9820 0.8200 0.8200 0.8200 3,899
Jul 31, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 30, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 29, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 2,970
Jul 26, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Jul 25, 2024 0.7800 0.7800 0.7400 0.7400 0.7400 9,047
Jul 24, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 523
Jul 23, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 1,850
Jul 22, 2024 0.9500 0.9500 0.7900 0.7900 0.7900 73,327
Jul 19, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 3,751
Jul 18, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 3,206
Jul 17, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Jul 16, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 104
Jul 15, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 12, 2024 0.4800 Dividend
Jul 12, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 1,301
Jul 11, 2024 1.0800 1.0800 0.8500 0.8500 0.3700 3,261
Jul 10, 2024 0.9500 1.0400 0.9500 1.0400 0.4527 13,359
Jul 9, 2024 0.9009 0.9009 0.9009 0.9009 0.3922 65,777
Jul 8, 2024 1.0100 1.0100 1.0100 1.0100 0.4396 132
Jul 5, 2024 0.8179 0.9520 0.8179 0.9520 0.4144 11,815
Jul 3, 2024 0.8200 0.9600 0.8200 0.9600 0.4179 1,859
Jul 2, 2024 0.9500 0.9500 0.9500 0.9500 0.4135 1,196
Jul 1, 2024 0.8500 0.8500 0.8000 0.8000 0.3482 3,427
Jun 28, 2024 0.7400 0.7400 0.7400 0.7400 0.3221 -
Jun 27, 2024 0.7400 0.7400 0.7400 0.7400 0.3221 -
Jun 26, 2024 0.7400 0.7400 0.7400 0.7400 0.3221 2,528
Jun 25, 2024 1.0000 1.0000 1.0000 1.0000 0.4353 2,948
Jun 24, 2024 0.8000 0.8000 0.8000 0.8000 0.3482 560
Jun 21, 2024 0.9000 0.9000 0.9000 0.9000 0.3918 1,331
Jun 20, 2024 0.8300 0.9200 0.8200 0.9200 0.4005 72,362
Jun 18, 2024 0.9600 0.9600 0.8020 0.8020 0.3491 8,045
Jun 17, 2024 1.0000 1.0000 1.0000 1.0000 0.4353 1,988
Jun 14, 2024 0.8200 0.8200 0.8200 0.8200 0.3569 232
Jun 13, 2024 0.8700 0.8700 0.8700 0.8700 0.3787 280
Jun 12, 2024 0.9600 0.9600 0.9600 0.9600 0.4179 319
Jun 11, 2024 0.8000 0.8000 0.8000 0.8000 0.3482 -
Jun 10, 2024 0.9900 0.9900 0.8000 0.8000 0.3482 5,132
Jun 7, 2024 0.8500 0.8500 0.8500 0.8500 0.3700 153
Jun 6, 2024 1.0400 1.1100 1.0400 1.0500 0.4571 6,044
Jun 5, 2024 0.9500 0.9500 0.9500 0.9500 0.4135 -
Jun 4, 2024 0.9500 0.9500 0.9500 0.9500 0.4135 1,408
Jun 3, 2024 1.0200 1.0200 1.0200 1.0200 0.4440 3,337
May 31, 2024 1.1200 1.1200 1.1200 1.1200 0.4875 -
May 30, 2024 1.1200 1.1200 1.1200 1.1200 0.4875 272
May 29, 2024 0.9020 1.0400 0.9020 1.0400 0.4527 4,880
May 28, 2024 1.0300 1.0300 0.9400 0.9400 0.4092 5,371
May 24, 2024 1.0500 1.0500 1.0500 1.0500 0.4571 -
May 23, 2024 1.0500 1.0500 1.0500 1.0500 0.4571 -
May 22, 2024 1.0500 1.0500 1.0500 1.0500 0.4571 256
May 21, 2024 1.1100 1.1100 1.1100 1.1100 0.4832 3,751
May 20, 2024 0.9500 0.9500 0.9500 0.9500 0.4135 -
May 17, 2024 0.9500 0.9500 0.9500 0.9500 0.4135 4,571
May 16, 2024 1.0600 1.0600 1.0600 1.0600 0.4614 2,823
May 15, 2024 1.1000 1.1000 0.9600 0.9600 0.4179 732
May 14, 2024 1.1100 1.1100 1.1100 1.1100 0.4832 1,668
May 13, 2024 1.2000 1.2000 0.9400 0.9400 0.4092 870
May 10, 2024 1.1000 1.1000 1.1000 1.1000 0.4788 1,187
May 9, 2024 1.1100 1.1100 0.9400 0.9400 0.4092 12,941
May 8, 2024 1.0400 1.0400 0.8800 0.8800 0.3831 871
May 7, 2024 1.0400 1.0400 1.0400 1.0400 0.4527 5,088
May 6, 2024 1.0400 1.0400 0.9000 0.9000 0.3918 3,032
May 3, 2024 0.9000 0.9000 0.9000 0.9000 0.3918 2,941
May 2, 2024 0.9500 0.9500 0.9500 0.9500 0.4135 1,201
May 1, 2024 1.0400 1.0400 0.9700 0.9700 0.4222 6,787
Apr 30, 2024 0.8900 0.8900 0.8900 0.8900 0.3874 548
Apr 29, 2024 1.0400 1.0800 1.0400 1.0400 0.4527 3,460
Apr 26, 2024 1.0400 1.0400 1.0400 1.0400 0.4527 -
Apr 25, 2024 0.8400 1.0400 0.8400 1.0400 0.4527 7,776
Apr 24, 2024 1.0100 1.0100 1.0100 1.0100 0.4396 297
Apr 23, 2024 0.8400 0.8400 0.8400 0.8400 0.3656 10,273
Apr 22, 2024 0.8400 0.8400 0.8400 0.8400 0.3656 133
Apr 19, 2024 0.8400 1.0400 0.8400 0.9700 0.4222 6,932
Apr 18, 2024 1.0300 1.0300 0.8500 0.8500 0.3700 1,733
Apr 17, 2024 0.9166 0.9166 0.9166 0.9166 0.3990 68,770
Apr 16, 2024 1.0400 1.0400 1.0400 1.0400 0.4527 2,716
Apr 15, 2024 0.9387 0.9387 0.8074 0.8074 0.3515 764
Apr 12, 2024 0.8400 0.8400 0.8400 0.8400 0.3656 -
Apr 11, 2024 0.8400 0.8400 0.8400 0.8400 0.3656 261
Apr 10, 2024 1.0400 1.0400 1.0400 1.0400 0.4527 426
Apr 9, 2024 0.8400 0.8400 0.8400 0.8400 0.3656 -
Apr 8, 2024 0.8800 0.8800 0.8400 0.8400 0.3656 81,363
Apr 5, 2024 0.9000 0.9000 0.9000 0.9000 0.3918 7,879
Apr 4, 2024 0.8800 0.8800 0.8800 0.8800 0.3831 -
Apr 3, 2024 0.8800 0.8800 0.8800 0.8800 0.3831 1,702
Apr 2, 2024 0.9000 0.9000 0.9000 0.9000 0.3918 -
Apr 1, 2024 0.9000 0.9000 0.9000 0.9000 0.3918 314
Mar 28, 2024 1.0500 1.0500 1.0500 1.0500 0.4571 1,661
Mar 27, 2024 0.8500 1.0100 0.8500 1.0100 0.4396 5,051
Mar 26, 2024 0.8910 0.8910 0.8910 0.8910 0.3878 4,818,640
Mar 25, 2024 0.9200 0.9200 0.9200 0.9200 0.4005 538
Mar 22, 2024 1.0400 1.0400 1.0400 1.0400 0.4527 -
Mar 21, 2024 1.0400 1.0400 1.0400 1.0400 0.4527 -
Mar 20, 2024 1.0400 1.0400 1.0400 1.0400 0.4527 -
Mar 19, 2024 1.0400 1.0400 1.0400 1.0400 0.4527 -
Mar 18, 2024 1.0400 1.0400 1.0400 1.0400 0.4527 -
Mar 15, 2024 1.0400 1.0400 1.0400 1.0400 0.4527 8,445
Mar 14, 2024 1.0600 1.0600 1.0400 1.0400 0.4527 4,196
Mar 13, 2024 0.8800 1.0300 0.8800 1.0300 0.4484 593
Mar 12, 2024 0.9100 0.9100 0.9100 0.9100 0.3961 -
Mar 11, 2024 1.0300 1.0300 0.9100 0.9100 0.3961 3,374
Mar 8, 2024 0.9500 0.9500 0.9500 0.9500 0.4135 493
Mar 7, 2024 0.8400 0.8400 0.8400 0.8400 0.3656 -
Mar 6, 2024 0.8400 0.8400 0.8400 0.8400 0.3656 -
Mar 5, 2024 0.8400 0.8400 0.8400 0.8400 0.3656 -
Mar 4, 2024 1.0400 1.0400 0.8400 0.8400 0.3656 3,750
Mar 1, 2024 1.0800 1.0800 0.8500 0.8500 0.3700 1,630
Feb 29, 2024 1.0400 1.0400 0.8800 0.8800 0.3831 826
Feb 28, 2024 1.0800 1.0800 1.0800 1.0800 0.4701 -
Feb 27, 2024 1.0800 1.0800 1.0800 1.0800 0.4701 105
Feb 26, 2024 1.0500 1.0500 1.0500 1.0500 0.4571 5,144
Feb 23, 2024 0.8800 0.8800 0.8800 0.8800 0.3831 629
Feb 22, 2024 1.0400 1.0500 0.8900 1.0500 0.4571 8,637
Feb 21, 2024 1.0400 1.0400 1.0400 1.0400 0.4527 11,324
Feb 20, 2024 1.0400 1.0400 1.0400 1.0400 0.4527 -
Feb 16, 2024 1.0400 1.0400 1.0400 1.0400 0.4527 -
Feb 15, 2024 1.0400 1.0400 1.0400 1.0400 0.4527 3,128
Feb 14, 2024 0.7900 0.7900 0.7900 0.7900 0.3439 -
Feb 13, 2024 0.7900 0.7900 0.7900 0.7900 0.3439 -
Feb 12, 2024 0.7900 0.7900 0.7900 0.7900 0.3439 -
Feb 9, 2024 1.0100 1.0100 0.7900 0.7900 0.3439 995
Feb 8, 2024 1.0400 1.0400 1.0400 1.0400 0.4527 -
Feb 7, 2024 1.0400 1.0400 1.0400 1.0400 0.4527 3,526
Feb 6, 2024 0.8400 1.0500 0.8400 1.0500 0.4571 3,302
Feb 5, 2024 0.7500 0.7500 0.7500 0.7500 0.3265 583
Feb 2, 2024 0.8500 1.0100 0.8500 1.0100 0.4396 4,745
Feb 1, 2024 1.0400 1.0400 0.8400 0.8400 0.3656 1,931
Jan 31, 2024 0.9400 0.9400 0.8400 0.8400 0.3656 24,176
Jan 30, 2024 0.8400 0.8400 0.8400 0.8400 0.3656 -
Jan 29, 2024 1.0500 1.0500 0.8400 0.8400 0.3656 7,410
Jan 26, 2024 0.7800 0.7800 0.7800 0.7800 0.3395 -
Jan 25, 2024 0.7800 0.7800 0.7800 0.7800 0.3395 5,155
Jan 24, 2024 0.8400 0.8400 0.8400 0.8400 0.3656 20,077
Jan 23, 2024 0.9400 0.9400 0.9400 0.9400 0.4092 -
Jan 22, 2024 0.9400 0.9400 0.9400 0.9400 0.4092 71,747
Jan 19, 2024 0.8400 0.8400 0.8400 0.8400 0.3656 4,244
Jan 18, 2024 0.8400 0.8400 0.8400 0.8400 0.3656 -
Jan 17, 2024 0.8400 0.8400 0.8400 0.8400 0.3656 12,000
Jan 16, 2024 1.0500 1.0500 1.0500 1.0500 0.4571 2,886
Jan 12, 2024 1.0500 1.0500 0.7900 0.7900 0.3439 16,016
Jan 11, 2024 1.0500 1.0500 0.8000 0.8000 0.3482 4,693
Jan 10, 2024 0.9400 0.9400 0.9400 0.9400 0.4092 1,556
Jan 9, 2024 1.0800 1.0800 1.0800 1.0800 0.4701 -
Jan 8, 2024 0.8500 1.0800 0.8500 1.0800 0.4701 2,318
Jan 5, 2024 0.8800 0.8800 0.8800 0.8800 0.3831 3,505
Jan 4, 2024 1.0800 1.0800 1.0400 1.0400 0.4527 2,047
Jan 3, 2024 1.0500 1.0500 1.0500 1.0500 0.4571 1,702
Jan 2, 2024 1.0500 1.0500 1.0500 1.0500 0.4571 915
Dec 29, 2023 1.0000 1.0000 1.0000 1.0000 0.4353 -
Dec 28, 2023 1.0000 1.0000 1.0000 1.0000 0.4353 -
Dec 27, 2023 0.8800 1.0400 0.8500 1.0000 0.4353 5,227
Dec 26, 2023 0.9000 0.9000 0.9000 0.9000 0.3918 -
Dec 22, 2023 1.0300 1.0300 0.9000 0.9000 0.3918 2,365
Dec 21, 2023 0.9300 0.9300 0.9000 0.9000 0.3918 73,593
Dec 20, 2023 0.9000 0.9000 0.9000 0.9000 0.3918 -
Dec 19, 2023 0.9000 0.9000 0.9000 0.9000 0.3918 -
Dec 18, 2023 0.9000 0.9000 0.9000 0.9000 0.3918 477
Dec 15, 2023 0.9000 1.0500 0.9000 1.0500 0.4571 7,697
Dec 14, 2023 1.0800 1.0800 0.9000 0.9000 0.3918 1,663
Dec 13, 2023 0.9200 0.9200 0.9200 0.9200 0.4005 -
Dec 12, 2023 0.9200 0.9200 0.9200 0.9200 0.4005 -
Dec 11, 2023 0.9500 0.9500 0.9200 0.9200 0.4005 12,088
Dec 8, 2023 0.9000 0.9000 0.9000 0.9000 0.3918 -
Dec 7, 2023 0.9000 0.9000 0.9000 0.9000 0.3918 -
Dec 6, 2023 0.9000 0.9000 0.9000 0.9000 0.3918 -
Dec 5, 2023 0.9000 0.9000 0.9000 0.9000 0.3918 -
Dec 4, 2023 0.9000 0.9000 0.9000 0.9000 0.3918 3,424
Dec 1, 2023 0.9000 0.9000 0.8850 0.8850 0.3852 383
Nov 30, 2023 0.9360 0.9400 0.9360 0.9400 0.4092 7,239
Nov 29, 2023 0.8800 0.9000 0.8800 0.9000 0.3918 3,014
Nov 28, 2023 0.8600 0.8600 0.8600 0.8600 0.3744 1,857
Nov 27, 2023 0.9055 0.9055 0.9055 0.9055 0.3942 -
Nov 24, 2023 0.9055 0.9055 0.9055 0.9055 0.3942 6,095
Nov 22, 2023 0.7500 0.7500 0.7500 0.7500 0.3265 551
Nov 21, 2023 0.8200 0.8200 0.8200 0.8200 0.3569 95,000
Nov 20, 2023 0.8000 1.0500 0.8000 1.0500 0.4571 13,724
Nov 17, 2023 1.0000 1.0000 1.0000 1.0000 0.4353 -
Nov 16, 2023 1.0000 1.0000 1.0000 1.0000 0.4353 -
Nov 15, 2023 1.0000 1.0000 1.0000 1.0000 0.4353 1,791
Nov 14, 2023 0.8900 0.8900 0.8900 0.8900 0.3874 -
Nov 13, 2023 0.8800 0.8900 0.8800 0.8900 0.3874 6,685
Nov 10, 2023 0.9200 0.9200 0.9200 0.9200 0.4005 2,319
Nov 9, 2023 0.8100 0.8100 0.8100 0.8100 0.3526 -
Nov 8, 2023 0.8100 0.8100 0.8100 0.8100 0.3526 7,056
Nov 7, 2023 0.9900 0.9900 0.8100 0.9000 0.3918 11,271