NYSE - Delayed Quote • USD
América Móvil, S.A.B. de C.V. (AMX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:06 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.29 | 18.89 | 18.31 | 18.83 | 18.83 | 1,331,412 |
Apr 25, 2024 | 18.23 | 18.40 | 17.85 | 18.30 | 18.30 | 1,810,400 |
Apr 24, 2024 | 18.51 | 18.62 | 18.26 | 18.31 | 18.31 | 1,264,900 |
Apr 23, 2024 | 18.46 | 18.80 | 18.36 | 18.64 | 18.64 | 1,286,500 |
Apr 22, 2024 | 18.24 | 18.48 | 18.11 | 18.46 | 18.46 | 1,299,900 |
Apr 19, 2024 | 17.58 | 18.33 | 17.53 | 18.26 | 18.26 | 1,788,500 |
Apr 18, 2024 | 18.06 | 18.18 | 17.64 | 17.75 | 17.75 | 1,109,700 |
Apr 17, 2024 | 17.76 | 18.41 | 17.68 | 18.03 | 18.03 | 2,073,500 |
Apr 16, 2024 | 17.95 | 17.95 | 17.56 | 17.57 | 17.57 | 979,300 |
Apr 15, 2024 | 18.13 | 18.33 | 17.95 | 18.02 | 18.02 | 1,041,800 |
Apr 12, 2024 | 18.46 | 18.46 | 18.05 | 18.05 | 18.05 | 797,700 |
Apr 11, 2024 | 18.44 | 18.65 | 18.34 | 18.53 | 18.53 | 1,435,200 |
Apr 10, 2024 | 18.72 | 18.89 | 18.45 | 18.50 | 18.50 | 1,006,400 |
Apr 9, 2024 | 19.21 | 19.43 | 18.85 | 18.94 | 18.94 | 1,116,600 |
Apr 8, 2024 | 18.78 | 19.13 | 18.77 | 19.09 | 19.09 | 750,100 |
Apr 5, 2024 | 18.61 | 18.78 | 18.59 | 18.64 | 18.64 | 602,300 |
Apr 4, 2024 | 18.63 | 18.90 | 18.48 | 18.62 | 18.62 | 1,357,100 |
Apr 3, 2024 | 18.51 | 18.76 | 18.43 | 18.54 | 18.54 | 813,700 |
Apr 2, 2024 | 18.72 | 18.90 | 18.52 | 18.66 | 18.66 | 1,295,700 |
Apr 1, 2024 | 18.89 | 18.89 | 18.57 | 18.75 | 18.75 | 930,600 |
Mar 28, 2024 | 18.84 | 18.92 | 18.20 | 18.66 | 18.66 | 1,078,900 |
Mar 27, 2024 | 18.36 | 18.86 | 18.33 | 18.79 | 18.79 | 969,700 |
Mar 26, 2024 | 18.51 | 18.52 | 18.21 | 18.26 | 18.26 | 1,380,800 |
Mar 25, 2024 | 18.50 | 18.56 | 18.38 | 18.40 | 18.40 | 691,600 |
Mar 22, 2024 | 18.63 | 18.73 | 18.33 | 18.41 | 18.41 | 640,200 |
Mar 21, 2024 | 19.15 | 19.15 | 18.64 | 18.69 | 18.69 | 848,500 |
Mar 20, 2024 | 18.49 | 19.22 | 18.49 | 19.15 | 19.15 | 1,753,800 |
Mar 19, 2024 | 18.74 | 18.84 | 18.54 | 18.54 | 18.54 | 1,234,700 |
Mar 18, 2024 | 18.71 | 18.82 | 18.67 | 18.71 | 18.71 | 753,700 |
Mar 15, 2024 | 19.25 | 19.47 | 18.79 | 18.80 | 18.80 | 2,007,900 |
Mar 14, 2024 | 19.44 | 19.61 | 19.32 | 19.38 | 19.38 | 1,021,900 |
Mar 13, 2024 | 19.08 | 19.48 | 19.06 | 19.45 | 19.45 | 1,296,600 |
Mar 12, 2024 | 18.98 | 19.18 | 18.98 | 19.10 | 19.10 | 691,600 |
Mar 11, 2024 | 19.13 | 19.21 | 18.95 | 18.96 | 18.96 | 740,200 |
Mar 8, 2024 | 18.95 | 19.19 | 18.94 | 19.11 | 19.11 | 988,100 |
Mar 7, 2024 | 19.25 | 19.25 | 18.88 | 18.92 | 18.92 | 786,300 |
Mar 6, 2024 | 19.23 | 19.27 | 19.05 | 19.17 | 19.17 | 1,069,000 |
Mar 5, 2024 | 19.06 | 19.16 | 18.77 | 19.04 | 19.04 | 1,391,600 |
Mar 4, 2024 | 18.64 | 19.15 | 18.64 | 19.02 | 19.02 | 1,435,700 |
Mar 1, 2024 | 18.71 | 18.83 | 18.52 | 18.72 | 18.72 | 1,017,400 |
Feb 29, 2024 | 18.92 | 18.97 | 18.60 | 18.71 | 18.71 | 807,400 |
Feb 28, 2024 | 19.16 | 19.35 | 18.81 | 18.92 | 18.92 | 1,211,800 |
Feb 27, 2024 | 19.46 | 19.46 | 19.11 | 19.33 | 19.33 | 862,700 |
Feb 26, 2024 | 19.26 | 19.37 | 19.06 | 19.31 | 19.31 | 1,315,100 |
Feb 23, 2024 | 19.04 | 19.31 | 18.89 | 19.24 | 19.24 | 1,327,700 |
Feb 22, 2024 | 18.72 | 19.02 | 18.64 | 18.96 | 18.96 | 1,388,900 |
Feb 21, 2024 | 18.49 | 18.77 | 18.41 | 18.75 | 18.75 | 3,163,300 |
Feb 20, 2024 | 18.36 | 18.67 | 18.24 | 18.45 | 18.45 | 1,177,200 |
Feb 16, 2024 | 18.20 | 18.31 | 17.94 | 18.24 | 18.24 | 1,228,000 |
Feb 15, 2024 | 17.56 | 17.98 | 17.56 | 17.87 | 17.87 | 2,332,100 |
Feb 14, 2024 | 17.06 | 17.56 | 16.87 | 17.56 | 17.56 | 4,641,800 |
Feb 13, 2024 | 16.96 | 17.05 | 16.84 | 16.86 | 16.86 | 2,724,500 |
Feb 12, 2024 | 17.11 | 17.26 | 17.11 | 17.15 | 17.15 | 2,390,700 |
Feb 9, 2024 | 17.29 | 17.39 | 17.12 | 17.18 | 17.18 | 3,281,400 |
Feb 8, 2024 | 17.73 | 17.88 | 17.27 | 17.29 | 17.29 | 1,609,500 |
Feb 7, 2024 | 17.98 | 18.13 | 17.77 | 17.77 | 17.77 | 1,446,300 |
Feb 6, 2024 | 17.70 | 18.16 | 17.60 | 17.98 | 17.98 | 2,331,800 |
Feb 5, 2024 | 17.90 | 17.97 | 17.49 | 17.60 | 17.60 | 1,258,600 |
Feb 2, 2024 | 18.01 | 18.14 | 17.93 | 18.06 | 18.06 | 1,488,000 |
Feb 1, 2024 | 18.12 | 18.30 | 18.04 | 18.14 | 18.14 | 2,232,300 |
Jan 31, 2024 | 18.09 | 18.38 | 18.04 | 18.05 | 18.05 | 1,311,800 |
Jan 30, 2024 | 17.88 | 18.24 | 17.88 | 18.13 | 18.13 | 1,229,200 |
Jan 29, 2024 | 18.05 | 18.06 | 17.81 | 18.00 | 18.00 | 1,160,800 |
Jan 26, 2024 | 17.95 | 18.18 | 17.88 | 18.05 | 18.05 | 782,300 |
Jan 25, 2024 | 17.99 | 18.00 | 17.62 | 17.84 | 17.84 | 2,401,100 |
Jan 24, 2024 | 18.54 | 18.57 | 17.94 | 17.94 | 17.94 | 1,818,400 |
Jan 23, 2024 | 18.34 | 18.47 | 18.15 | 18.46 | 18.46 | 1,459,600 |
Jan 22, 2024 | 18.50 | 18.56 | 18.22 | 18.29 | 18.29 | 1,278,900 |
Jan 19, 2024 | 18.02 | 18.61 | 17.97 | 18.50 | 18.50 | 1,543,400 |
Jan 18, 2024 | 18.12 | 18.12 | 17.88 | 18.02 | 18.02 | 1,805,600 |
Jan 17, 2024 | 18.05 | 18.27 | 17.84 | 18.05 | 18.05 | 3,056,100 |
Jan 16, 2024 | 18.51 | 18.70 | 18.22 | 18.35 | 18.35 | 2,013,400 |
Jan 12, 2024 | 18.59 | 18.89 | 18.48 | 18.79 | 18.79 | 1,387,000 |
Jan 11, 2024 | 18.16 | 18.52 | 18.02 | 18.45 | 18.45 | 1,250,000 |
Jan 10, 2024 | 18.01 | 18.16 | 17.81 | 18.06 | 18.06 | 1,868,400 |
Jan 9, 2024 | 18.19 | 18.30 | 17.98 | 17.98 | 17.98 | 1,449,100 |
Jan 8, 2024 | 18.31 | 18.33 | 18.22 | 18.31 | 18.31 | 531,400 |
Jan 5, 2024 | 18.28 | 18.33 | 18.07 | 18.28 | 18.28 | 736,900 |
Jan 4, 2024 | 18.26 | 18.26 | 18.06 | 18.18 | 18.18 | 866,200 |
Jan 3, 2024 | 18.40 | 18.54 | 18.16 | 18.21 | 18.21 | 870,200 |
Jan 2, 2024 | 18.41 | 18.66 | 18.40 | 18.47 | 18.47 | 767,200 |
Dec 29, 2023 | 18.35 | 18.57 | 18.31 | 18.52 | 18.52 | 1,296,000 |
Dec 28, 2023 | 18.46 | 18.58 | 18.36 | 18.36 | 18.36 | 651,800 |
Dec 27, 2023 | 18.55 | 18.57 | 18.43 | 18.50 | 18.50 | 1,321,800 |
Dec 26, 2023 | 18.63 | 18.72 | 18.43 | 18.58 | 18.58 | 532,400 |
Dec 22, 2023 | 18.81 | 18.83 | 18.49 | 18.52 | 18.52 | 750,600 |
Dec 21, 2023 | 18.44 | 18.79 | 18.44 | 18.70 | 18.70 | 839,900 |
Dec 20, 2023 | 18.69 | 18.91 | 18.34 | 18.37 | 18.37 | 1,394,800 |
Dec 19, 2023 | 19.15 | 19.22 | 18.59 | 18.71 | 18.71 | 1,169,200 |
Dec 18, 2023 | 18.80 | 19.03 | 18.64 | 18.96 | 18.96 | 1,170,600 |
Dec 15, 2023 | 18.76 | 18.93 | 18.67 | 18.73 | 18.73 | 1,915,200 |
Dec 14, 2023 | 18.30 | 18.96 | 18.30 | 18.91 | 18.91 | 1,754,800 |
Dec 13, 2023 | 18.12 | 18.42 | 18.00 | 18.35 | 18.35 | 1,076,200 |
Dec 12, 2023 | 18.27 | 18.30 | 18.01 | 18.10 | 18.10 | 698,600 |
Dec 11, 2023 | 18.29 | 18.43 | 18.10 | 18.26 | 18.26 | 1,214,200 |
Dec 8, 2023 | 18.30 | 18.48 | 18.23 | 18.32 | 18.32 | 851,100 |
Dec 7, 2023 | 18.79 | 18.81 | 18.36 | 18.36 | 18.36 | 1,283,900 |
Dec 6, 2023 | 18.46 | 18.77 | 18.44 | 18.65 | 18.65 | 2,463,600 |
Dec 5, 2023 | 18.39 | 18.45 | 18.03 | 18.38 | 18.38 | 1,113,400 |
Dec 4, 2023 | 18.55 | 18.62 | 18.22 | 18.35 | 18.35 | 1,860,000 |
Dec 1, 2023 | 18.09 | 18.64 | 18.07 | 18.61 | 18.61 | 1,176,700 |
Nov 30, 2023 | 17.89 | 18.30 | 17.80 | 18.17 | 18.17 | 1,930,900 |
Nov 29, 2023 | 17.81 | 18.05 | 17.76 | 17.89 | 17.89 | 1,012,600 |
Nov 28, 2023 | 17.66 | 17.88 | 17.63 | 17.80 | 17.80 | 985,400 |
Nov 27, 2023 | 18.05 | 18.10 | 17.70 | 17.74 | 17.74 | 1,298,100 |
Nov 24, 2023 | 17.62 | 18.14 | 17.62 | 18.08 | 18.08 | 613,300 |
Nov 22, 2023 | 17.60 | 17.75 | 17.60 | 17.63 | 17.63 | 592,500 |
Nov 21, 2023 | 17.77 | 17.84 | 17.59 | 17.65 | 17.65 | 1,146,800 |
Nov 20, 2023 | 17.76 | 17.88 | 17.68 | 17.71 | 17.71 | 941,100 |
Nov 17, 2023 | 17.77 | 17.85 | 17.64 | 17.70 | 17.70 | 859,800 |
Nov 16, 2023 | 17.71 | 17.84 | 17.61 | 17.70 | 17.70 | 1,304,800 |
Nov 15, 2023 | 17.74 | 17.87 | 17.65 | 17.73 | 17.73 | 1,993,200 |
Nov 14, 2023 | 17.50 | 17.99 | 17.50 | 17.81 | 17.81 | 2,949,700 |
Nov 13, 2023 | 17.16 | 17.43 | 17.13 | 17.34 | 17.34 | 2,344,000 |
Nov 10, 2023 | 17.00 | 17.29 | 16.95 | 17.28 | 17.28 | 2,000,900 |
Nov 9, 2023 | 0.26 Dividend | |||||
Nov 9, 2023 | 16.78 | 17.25 | 16.78 | 16.93 | 16.93 | 1,354,500 |
Nov 8, 2023 | 17.19 | 17.33 | 17.06 | 17.11 | 16.85 | 724,300 |
Nov 7, 2023 | 17.41 | 17.47 | 17.13 | 17.17 | 16.91 | 1,390,700 |
Nov 6, 2023 | 17.26 | 17.81 | 17.26 | 17.40 | 17.14 | 1,556,600 |
Nov 3, 2023 | 17.37 | 17.73 | 17.16 | 17.31 | 17.05 | 1,565,500 |
Nov 2, 2023 | 16.83 | 17.14 | 16.83 | 17.08 | 16.82 | 1,349,900 |
Nov 1, 2023 | 16.67 | 16.73 | 16.47 | 16.68 | 16.43 | 1,962,900 |
Oct 31, 2023 | 16.65 | 16.67 | 16.45 | 16.60 | 16.35 | 1,994,400 |
Oct 30, 2023 | 16.83 | 16.95 | 16.67 | 16.67 | 16.42 | 1,921,000 |
Oct 27, 2023 | 16.95 | 17.03 | 16.70 | 16.71 | 16.46 | 2,309,900 |
Oct 26, 2023 | 16.52 | 16.94 | 16.52 | 16.79 | 16.54 | 1,847,300 |
Oct 25, 2023 | 16.80 | 16.84 | 16.60 | 16.67 | 16.42 | 2,674,500 |
Oct 24, 2023 | 16.70 | 16.96 | 16.68 | 16.84 | 16.59 | 3,621,100 |
Oct 23, 2023 | 16.68 | 16.89 | 16.62 | 16.79 | 16.54 | 3,023,900 |
Oct 20, 2023 | 16.75 | 17.11 | 16.52 | 16.83 | 16.58 | 4,566,300 |
Oct 19, 2023 | 16.48 | 16.63 | 16.18 | 16.54 | 16.29 | 3,844,700 |
Oct 18, 2023 | 16.79 | 16.94 | 16.00 | 16.38 | 16.13 | 4,080,800 |
Oct 17, 2023 | 16.99 | 17.20 | 16.97 | 17.14 | 16.88 | 1,839,900 |
Oct 16, 2023 | 16.60 | 17.13 | 16.60 | 17.13 | 16.87 | 2,514,100 |
Oct 13, 2023 | 16.82 | 16.93 | 16.69 | 16.77 | 16.52 | 1,274,900 |
Oct 12, 2023 | 16.98 | 16.98 | 16.72 | 16.82 | 16.57 | 1,990,200 |
Oct 11, 2023 | 17.00 | 17.12 | 16.89 | 17.03 | 16.78 | 1,819,300 |
Oct 10, 2023 | 16.82 | 17.18 | 16.76 | 16.96 | 16.71 | 3,316,900 |
Oct 9, 2023 | 16.47 | 16.83 | 16.25 | 16.71 | 16.46 | 1,692,200 |
Oct 6, 2023 | 16.76 | 16.77 | 16.30 | 16.60 | 16.35 | 2,051,600 |
Oct 5, 2023 | 16.66 | 17.02 | 16.50 | 16.78 | 16.53 | 4,889,400 |
Oct 4, 2023 | 16.59 | 16.96 | 16.47 | 16.89 | 16.64 | 1,974,300 |
Oct 3, 2023 | 16.99 | 17.20 | 16.36 | 16.43 | 16.18 | 2,484,100 |
Oct 2, 2023 | 17.30 | 17.30 | 16.96 | 17.06 | 16.80 | 974,900 |
Sep 29, 2023 | 17.37 | 17.59 | 17.30 | 17.32 | 17.06 | 2,096,700 |
Sep 28, 2023 | 16.85 | 17.33 | 16.77 | 17.22 | 16.96 | 1,988,200 |
Sep 27, 2023 | 16.75 | 16.85 | 16.66 | 16.85 | 16.60 | 2,284,500 |
Sep 26, 2023 | 16.99 | 17.20 | 16.79 | 16.79 | 16.54 | 2,021,800 |
Sep 25, 2023 | 17.53 | 17.54 | 17.08 | 17.09 | 16.83 | 2,225,500 |
Sep 22, 2023 | 17.82 | 17.99 | 17.66 | 17.68 | 17.42 | 2,355,800 |
Sep 21, 2023 | 18.07 | 18.25 | 17.69 | 17.77 | 17.50 | 3,078,300 |
Sep 20, 2023 | 18.57 | 18.59 | 18.26 | 18.27 | 18.00 | 1,974,000 |
Sep 19, 2023 | 18.15 | 18.48 | 18.07 | 18.39 | 18.11 | 1,817,600 |
Sep 18, 2023 | 18.18 | 18.37 | 17.94 | 18.30 | 18.03 | 1,646,900 |
Sep 15, 2023 | 18.33 | 18.44 | 18.03 | 18.15 | 17.88 | 3,224,700 |
Sep 14, 2023 | 18.23 | 18.46 | 18.18 | 18.29 | 18.02 | 1,547,200 |
Sep 13, 2023 | 18.53 | 18.53 | 18.21 | 18.21 | 17.94 | 2,024,300 |
Sep 12, 2023 | 18.15 | 18.45 | 18.03 | 18.39 | 18.11 | 2,886,800 |
Sep 11, 2023 | 18.21 | 18.37 | 18.04 | 18.13 | 17.86 | 2,818,700 |
Sep 8, 2023 | 18.00 | 18.21 | 17.96 | 18.09 | 17.82 | 3,817,400 |
Sep 7, 2023 | 18.44 | 18.44 | 17.99 | 18.04 | 17.77 | 1,978,500 |
Sep 6, 2023 | 18.25 | 18.54 | 18.20 | 18.30 | 18.03 | 4,889,600 |
Sep 5, 2023 | 18.50 | 18.73 | 18.29 | 18.38 | 18.10 | 2,599,300 |
Sep 1, 2023 | 19.14 | 19.26 | 18.74 | 18.83 | 18.55 | 3,146,200 |
Aug 31, 2023 | 19.45 | 19.67 | 18.61 | 19.17 | 18.88 | 11,382,700 |
Aug 30, 2023 | 19.14 | 19.57 | 18.84 | 19.47 | 19.18 | 5,184,100 |
Aug 29, 2023 | 18.91 | 19.18 | 18.70 | 19.06 | 18.77 | 1,623,400 |
Aug 28, 2023 | 19.12 | 19.13 | 18.86 | 18.90 | 18.62 | 1,410,600 |
Aug 25, 2023 | 19.39 | 19.39 | 18.95 | 18.99 | 18.71 | 1,927,100 |
Aug 24, 2023 | 19.20 | 19.27 | 18.95 | 19.26 | 18.97 | 2,127,600 |
Aug 23, 2023 | 19.18 | 19.51 | 19.15 | 19.33 | 19.04 | 2,309,700 |
Aug 22, 2023 | 19.36 | 19.52 | 18.99 | 19.11 | 18.82 | 2,571,700 |
Aug 21, 2023 | 19.36 | 19.48 | 19.03 | 19.25 | 18.96 | 3,907,500 |
Aug 18, 2023 | 19.34 | 19.73 | 19.24 | 19.53 | 19.24 | 2,895,700 |
Aug 17, 2023 | 18.82 | 19.61 | 18.66 | 19.48 | 19.19 | 4,130,300 |
Aug 16, 2023 | 18.76 | 18.86 | 18.32 | 18.63 | 18.35 | 3,294,500 |
Aug 15, 2023 | 18.92 | 19.04 | 18.69 | 18.79 | 18.51 | 2,060,100 |
Aug 14, 2023 | 19.29 | 19.34 | 18.75 | 19.00 | 18.72 | 3,200,400 |
Aug 11, 2023 | 19.73 | 20.08 | 19.20 | 19.30 | 19.01 | 3,494,200 |
Aug 10, 2023 | 20.63 | 20.64 | 20.10 | 20.15 | 19.85 | 1,697,700 |
Aug 9, 2023 | 20.08 | 20.60 | 19.95 | 20.54 | 20.23 | 892,000 |
Aug 8, 2023 | 20.04 | 20.09 | 19.49 | 19.97 | 19.67 | 1,755,500 |
Aug 7, 2023 | 19.84 | 20.14 | 19.63 | 20.07 | 19.77 | 1,677,400 |
Aug 4, 2023 | 19.69 | 20.00 | 19.69 | 19.91 | 19.61 | 2,176,200 |
Aug 3, 2023 | 19.69 | 19.84 | 19.43 | 19.62 | 19.33 | 1,769,300 |
Aug 2, 2023 | 20.28 | 20.36 | 19.80 | 19.85 | 19.55 | 1,752,900 |
Aug 1, 2023 | 20.99 | 20.99 | 20.36 | 20.40 | 20.09 | 1,794,500 |
Jul 31, 2023 | 21.43 | 21.51 | 20.86 | 20.92 | 20.61 | 1,513,600 |
Jul 28, 2023 | 21.32 | 21.61 | 21.32 | 21.45 | 21.13 | 777,900 |
Jul 27, 2023 | 21.04 | 21.34 | 21.00 | 21.08 | 20.76 | 898,600 |
Jul 26, 2023 | 20.99 | 21.03 | 20.76 | 21.00 | 20.69 | 710,500 |
Jul 25, 2023 | 21.00 | 21.06 | 20.84 | 20.92 | 20.61 | 608,000 |
Jul 24, 2023 | 20.71 | 21.08 | 20.65 | 20.98 | 20.67 | 4,054,800 |
Jul 21, 2023 | 20.75 | 20.75 | 20.57 | 20.61 | 20.30 | 700,400 |
Jul 20, 2023 | 21.03 | 21.06 | 20.57 | 20.68 | 20.37 | 861,500 |
Jul 19, 2023 | 21.30 | 21.34 | 20.97 | 21.00 | 20.69 | 688,500 |
Jul 18, 2023 | 21.24 | 21.36 | 21.12 | 21.15 | 20.83 | 1,105,600 |
Jul 17, 2023 | 21.37 | 21.37 | 20.96 | 21.27 | 20.95 | 1,151,200 |
Jul 14, 2023 | 21.79 | 21.81 | 21.39 | 21.45 | 21.13 | 1,614,700 |
Jul 13, 2023 | 0.27 Dividend | |||||
Jul 13, 2023 | 21.44 | 21.76 | 21.44 | 21.75 | 21.42 | 1,392,700 |
Jul 12, 2023 | 21.84 | 22.26 | 21.40 | 21.76 | 21.17 | 1,776,800 |
Jul 11, 2023 | 21.39 | 22.06 | 21.31 | 21.99 | 21.39 | 3,430,600 |
Jul 10, 2023 | 21.55 | 21.61 | 21.35 | 21.38 | 20.80 | 1,996,900 |
Jul 7, 2023 | 21.38 | 21.75 | 21.37 | 21.59 | 21.00 | 751,300 |
Jul 6, 2023 | 21.54 | 21.66 | 21.26 | 21.42 | 20.84 | 679,200 |
Jul 5, 2023 | 21.64 | 21.86 | 21.64 | 21.72 | 21.13 | 562,700 |
Jul 3, 2023 | 21.57 | 21.82 | 21.57 | 21.77 | 21.18 | 636,400 |
Jun 30, 2023 | 22.01 | 22.04 | 21.56 | 21.64 | 21.05 | 1,182,800 |
Jun 29, 2023 | 21.74 | 22.16 | 21.68 | 21.93 | 21.33 | 746,300 |
Jun 28, 2023 | 21.48 | 22.00 | 21.23 | 21.82 | 21.23 | 1,096,700 |
Jun 27, 2023 | 21.54 | 22.04 | 21.48 | 21.97 | 21.37 | 1,511,800 |
Jun 26, 2023 | 21.41 | 21.59 | 21.31 | 21.51 | 20.93 | 1,291,300 |
Jun 23, 2023 | 21.50 | 21.66 | 21.41 | 21.49 | 20.91 | 1,038,200 |
Jun 22, 2023 | 21.69 | 21.82 | 21.52 | 21.55 | 20.97 | 579,000 |
Jun 21, 2023 | 21.88 | 21.90 | 21.74 | 21.84 | 21.25 | 800,600 |
Jun 20, 2023 | 22.12 | 22.15 | 21.78 | 21.89 | 21.30 | 728,000 |
Jun 16, 2023 | 22.35 | 22.42 | 21.93 | 22.02 | 21.42 | 1,115,000 |
Jun 15, 2023 | 22.42 | 22.42 | 22.01 | 22.22 | 21.62 | 1,457,500 |
Jun 14, 2023 | 22.36 | 22.82 | 22.19 | 22.37 | 21.76 | 1,576,200 |
Jun 13, 2023 | 22.03 | 22.22 | 21.93 | 22.13 | 21.53 | 1,029,400 |
Jun 12, 2023 | 22.35 | 22.47 | 22.06 | 22.13 | 21.53 | 1,189,300 |
Jun 9, 2023 | 22.42 | 22.86 | 22.33 | 22.34 | 21.73 | 1,077,900 |
Jun 8, 2023 | 22.14 | 22.53 | 22.11 | 22.47 | 21.86 | 1,037,800 |
Jun 7, 2023 | 22.54 | 22.65 | 22.18 | 22.25 | 21.65 | 906,700 |
Jun 6, 2023 | 21.83 | 22.45 | 21.81 | 22.38 | 21.77 | 594,200 |
Jun 5, 2023 | 21.86 | 22.10 | 21.74 | 21.90 | 21.31 | 603,200 |
Jun 2, 2023 | 21.63 | 21.89 | 21.47 | 21.87 | 21.28 | 1,146,400 |
Jun 1, 2023 | 21.60 | 22.01 | 21.31 | 21.66 | 21.07 | 1,414,000 |
May 31, 2023 | 21.99 | 22.49 | 21.11 | 21.26 | 20.68 | 3,855,300 |
May 30, 2023 | 22.71 | 22.85 | 21.85 | 21.99 | 21.39 | 1,900,000 |
May 26, 2023 | 21.96 | 22.54 | 21.78 | 22.31 | 21.70 | 1,858,400 |
May 25, 2023 | 21.09 | 22.03 | 21.09 | 21.86 | 21.27 | 1,295,600 |
May 24, 2023 | 21.50 | 21.58 | 21.29 | 21.33 | 20.75 | 765,400 |
May 23, 2023 | 21.32 | 21.46 | 21.11 | 21.32 | 20.74 | 417,000 |
May 22, 2023 | 21.60 | 21.92 | 21.22 | 21.28 | 20.70 | 945,800 |
May 19, 2023 | 22.45 | 22.61 | 21.67 | 21.69 | 21.10 | 926,800 |
May 18, 2023 | 22.61 | 22.72 | 22.41 | 22.44 | 21.83 | 652,500 |
May 17, 2023 | 22.86 | 23.00 | 22.62 | 22.77 | 22.15 | 1,265,500 |
May 16, 2023 | 22.89 | 23.07 | 22.64 | 22.96 | 22.34 | 2,736,000 |
May 15, 2023 | 22.03 | 22.93 | 21.97 | 22.81 | 22.19 | 1,865,000 |
May 12, 2023 | 22.19 | 22.31 | 21.92 | 22.20 | 21.60 | 1,191,600 |
May 11, 2023 | 21.82 | 22.28 | 21.68 | 22.26 | 21.66 | 1,719,900 |
May 10, 2023 | 21.26 | 21.93 | 21.15 | 21.89 | 21.30 | 1,184,000 |
May 9, 2023 | 20.81 | 21.06 | 20.74 | 20.97 | 20.40 | 3,780,000 |
May 8, 2023 | 21.12 | 21.14 | 20.87 | 20.96 | 20.39 | 1,398,500 |
May 5, 2023 | 21.37 | 21.37 | 21.12 | 21.16 | 20.59 | 2,513,000 |
May 4, 2023 | 21.40 | 21.55 | 21.30 | 21.35 | 20.77 | 729,700 |
May 3, 2023 | 21.55 | 21.68 | 21.28 | 21.46 | 20.88 | 884,900 |
May 2, 2023 | 21.29 | 21.63 | 21.08 | 21.45 | 20.87 | 716,000 |
May 1, 2023 | 21.48 | 21.55 | 21.37 | 21.44 | 20.86 | 369,100 |
Apr 28, 2023 | 20.97 | 21.60 | 20.20 | 21.49 | 20.91 | 839,400 |
Apr 27, 2023 | 21.09 | 21.27 | 21.09 | 21.11 | 20.54 | 1,049,800 |
Related Tickers
ORAN Orange S.A.
11.13
-0.89%
TV Grupo Televisa, S.A.B.
3.1600
+6.04%
VIV Telefônica Brasil S.A.
9.41
+1.18%
KT KT Corporation
12.59
+0.64%
USM United States Cellular Corporation
36.78
+1.69%
SKM SK Telecom Co., Ltd.
20.61
+0.54%
TKC Turkcell Iletisim Hizmetleri A.S.
5.98
+0.50%
TEO Telecom Argentina S.A.
7.99
+4.86%
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
18.99
+0.74%
TEF Telefónica, S.A.
4.5000
+1.81%