América Móvil AMXB
BMV · Mexiko · Kommunikationsdienste
MXN 19,21-0,49 (-2,49 %)
Markt geschlossen· · MXN · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · MXN · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | MXN 19,17 | -2,59 % | MXN 19,65 | MXN 19,81 | MXN 19,16 | 44,92M |
| 2026-09-29 | MXN 19,68 | +1,08 % | MXN 19,50 | MXN 19,78 | MXN 19,40 | 44,50M |
| 2026-09-28 | MXN 19,47 | -0,15 % | MXN 19,69 | MXN 19,69 | MXN 19,31 | 26,70M |
| 2026-09-25 | MXN 19,50 | -0,36 % | MXN 19,50 | MXN 19,66 | MXN 19,43 | 25,08M |
| 2026-09-24 | MXN 19,57 | +1,19 % | MXN 19,33 | MXN 19,65 | MXN 19,33 | 33,50M |
| 2026-09-23 | MXN 19,34 | +0,36 % | MXN 19,27 | MXN 19,44 | MXN 19,14 | 31,36M |
| 2026-09-22 | MXN 19,27 | -0,46 % | MXN 19,78 | MXN 19,78 | MXN 19,00 | 34,66M |
| 2026-09-21 | MXN 19,36 | -0,05 % | MXN 19,49 | MXN 19,53 | MXN 19,09 | 27,89M |
| 2026-09-18 | MXN 19,37 | -2,17 % | MXN 19,71 | MXN 19,78 | MXN 19,31 | 120,60M |
| 2026-09-17 | MXN 19,80 | -0,50 % | MXN 19,96 | MXN 20,03 | MXN 19,69 | 18,56M |
| 2026-09-15 | MXN 19,90 | +0,40 % | MXN 19,93 | MXN 20,02 | MXN 19,74 | 22,83M |
| 2026-09-14 | MXN 19,82 | +2,32 % | MXN 19,24 | MXN 19,87 | MXN 19,24 | 20,86M |
| 2026-09-11 | MXN 19,37 | -0,05 % | MXN 19,32 | MXN 19,53 | MXN 19,29 | 14,70M |
| 2026-09-10 | MXN 19,38 | -0,87 % | MXN 19,56 | MXN 19,60 | MXN 19,28 | 17,01M |
| 2026-09-09 | MXN 19,55 | +0,41 % | MXN 19,53 | MXN 19,73 | MXN 19,38 | 31,12M |
| 2026-09-08 | MXN 19,47 | +0,62 % | MXN 19,48 | MXN 19,59 | MXN 19,25 | 20,93M |
| 2026-09-07 | MXN 19,35 | -0,57 % | MXN 19,46 | MXN 19,48 | MXN 19,31 | 3,66M |
| 2026-09-04 | MXN 19,46 | -0,71 % | MXN 19,58 | MXN 19,69 | MXN 19,41 | 52,48M |
| 2026-09-03 | MXN 19,60 | +0,72 % | MXN 19,43 | MXN 19,64 | MXN 19,39 | 69,55M |
| 2026-09-02 | MXN 19,46 | -0,66 % | MXN 19,60 | MXN 19,75 | MXN 19,38 | 37,94M |
| 2026-09-01 | MXN 19,59 | -0,10 % | MXN 19,70 | MXN 19,80 | MXN 19,51 | 35,52M |
| 2026-08-31 | MXN 19,61 | -0,96 % | MXN 19,83 | MXN 19,90 | MXN 19,58 | 98,06M |
| 2026-08-28 | MXN 19,80 | -0,80 % | MXN 19,87 | MXN 20,05 | MXN 19,69 | 17,81M |
| 2026-08-27 | MXN 19,96 | -0,65 % | MXN 20,06 | MXN 20,06 | MXN 19,74 | 20,65M |
| 2026-08-26 | MXN 20,09 | -0,30 % | MXN 20,17 | MXN 20,31 | MXN 20,06 | 20,79M |
| 2026-08-25 | MXN 20,15 | -0,35 % | MXN 20,18 | MXN 20,23 | MXN 19,94 | 18,95M |
| 2026-08-24 | MXN 20,22 | +0,45 % | MXN 20,10 | MXN 20,23 | MXN 20,00 | 26,47M |
| 2026-08-21 | MXN 20,13 | +1,36 % | MXN 19,89 | MXN 20,22 | MXN 19,84 | 23,79M |
| 2026-08-20 | MXN 19,86 | -0,65 % | MXN 20,06 | MXN 20,17 | MXN 19,82 | 17,25M |
| 2026-08-19 | MXN 19,99 | -1,04 % | MXN 20,14 | MXN 20,26 | MXN 19,93 | 18,97M |
| 2026-08-18 | MXN 20,20 | 0,00 % | MXN 20,24 | MXN 20,56 | MXN 20,14 | 30,79M |
| 2026-08-17 | MXN 20,20 | +1,15 % | MXN 20,15 | MXN 20,20 | MXN 19,90 | 16,59M |
| 2026-08-14 | MXN 19,97 | +0,50 % | MXN 19,96 | MXN 20,22 | MXN 19,87 | 32,08M |
| 2026-08-13 | MXN 19,87 | +0,15 % | MXN 20,01 | MXN 20,04 | MXN 19,85 | 120,41M |
| 2026-08-12 | MXN 19,84 | -0,95 % | MXN 19,90 | MXN 20,05 | MXN 19,70 | 83,14M |
| 2026-08-11 | MXN 20,03 | -2,39 % | MXN 20,55 | MXN 20,56 | MXN 19,92 | 31,68M |
| 2026-08-10 | MXN 20,52 | +0,54 % | MXN 20,53 | MXN 20,55 | MXN 20,19 | 27,04M |
| 2026-08-07 | MXN 20,41 | -1,02 % | MXN 20,60 | MXN 20,65 | MXN 20,38 | 36,72M |
| 2026-08-06 | MXN 20,62 | -0,58 % | MXN 20,75 | MXN 20,97 | MXN 20,51 | 38,95M |
| 2026-08-05 | MXN 20,74 | -3,71 % | MXN 21,44 | MXN 21,52 | MXN 20,63 | 40,91M |
| 2026-08-04 | MXN 21,54 | -0,65 % | MXN 21,51 | MXN 21,97 | MXN 21,39 | 24,22M |
| 2026-08-03 | MXN 21,68 | -1,45 % | MXN 22,07 | MXN 22,09 | MXN 21,46 | 26,38M |
| 2026-07-31 | MXN 22,00 | +0,05 % | MXN 22,04 | MXN 22,18 | MXN 21,81 | 28,08M |
| 2026-07-30 | MXN 21,99 | +1,01 % | MXN 21,88 | MXN 22,13 | MXN 21,75 | 26,21M |
| 2026-07-29 | MXN 21,77 | -3,16 % | MXN 22,57 | MXN 22,58 | MXN 21,61 | 46,12M |
| 2026-07-28 | MXN 22,48 | -0,04 % | MXN 22,56 | MXN 22,88 | MXN 22,33 | 22,61M |
| 2026-07-27 | MXN 22,49 | -1,36 % | MXN 22,84 | MXN 22,84 | MXN 22,42 | 23,41M |
| 2026-07-24 | MXN 22,80 | -0,18 % | MXN 22,73 | MXN 22,99 | MXN 22,62 | 16,18M |
| 2026-07-23 | MXN 22,84 | +0,62 % | MXN 22,51 | MXN 23,07 | MXN 22,51 | 33,83M |
| 2026-07-22 | MXN 22,70 | -0,26 % | MXN 22,69 | MXN 22,87 | MXN 22,49 | 29,50M |
| 2026-07-21 | MXN 22,76 | +0,09 % | MXN 22,74 | MXN 22,88 | MXN 22,60 | 27,45M |
| 2026-07-20 | MXN 22,74 | -1,13 % | MXN 22,99 | MXN 23,14 | MXN 22,72 | 23,21M |
| 2026-07-17 | MXN 23,00 | +0,97 % | MXN 22,90 | MXN 23,36 | MXN 22,71 | 33,30M |
| 2026-07-16 | MXN 22,78 | -0,09 % | MXN 22,83 | MXN 23,03 | MXN 22,66 | 24,24M |
| 2026-07-15 | MXN 22,80 | -0,22 % | MXN 22,95 | MXN 22,95 | MXN 22,58 | 26,83M |
| 2026-07-14 | MXN 22,85 | -0,04 % | MXN 22,63 | MXN 22,96 | MXN 22,54 | 30,11M |
| 2026-07-13 | MXN 22,86 | +0,70 % | MXN 22,79 | MXN 23,20 | MXN 22,75 | 34,76M |
| 2026-07-10 | MXN 22,70 | 0,00 % | MXN 22,80 | MXN 23,08 | MXN 22,61 | 39,50M |
| 2026-07-09 | MXN 22,70 | -2,07 % | MXN 23,23 | MXN 23,28 | MXN 22,47 | 35,77M |
| 2026-07-08 | MXN 23,18 | +0,65 % | MXN 22,93 | MXN 23,30 | MXN 22,73 | 17,51M |
| 2026-07-07 | MXN 23,03 | -0,04 % | MXN 22,87 | MXN 23,09 | MXN 22,74 | 19,63M |
| 2026-07-06 | MXN 23,04 | +2,49 % | MXN 22,54 | MXN 23,04 | MXN 22,54 | 51,69M |
| 2026-07-03 | MXN 22,48 | +0,09 % | MXN 22,51 | MXN 22,66 | MXN 22,37 | 4,51M |
| 2026-07-02 | MXN 22,46 | -0,22 % | MXN 22,45 | MXN 22,91 | MXN 22,35 | 20,49M |
| 2026-07-01 | MXN 22,51 | -0,97 % | MXN 22,51 | MXN 22,71 | MXN 22,26 | 49,27M |
| 2026-06-30 | MXN 22,73 | -2,90 % | MXN 23,35 | MXN 23,40 | MXN 22,56 | 62,46M |
| 2026-06-29 | MXN 23,41 | +0,91 % | MXN 23,19 | MXN 23,79 | MXN 23,08 | 7,61M |
| 2026-06-26 | MXN 23,20 | +0,65 % | MXN 23,11 | MXN 23,41 | MXN 22,87 | 12,74M |
| 2026-06-25 | MXN 23,05 | +0,22 % | MXN 22,99 | MXN 23,25 | MXN 22,89 | 63,96M |
| 2026-06-24 | MXN 23,00 | +1,14 % | MXN 22,79 | MXN 23,10 | MXN 22,77 | 74,66M |
| 2026-06-23 | MXN 22,74 | +0,40 % | MXN 22,55 | MXN 22,78 | MXN 22,39 | 57,79M |
| 2026-06-22 | MXN 22,65 | -4,07 % | MXN 23,38 | MXN 23,45 | MXN 22,62 | 76,64M |
| 2026-06-19 | MXN 23,61 | +2,61 % | MXN 23,01 | MXN 23,66 | MXN 22,57 | 91,17M |
| 2026-06-18 | MXN 23,01 | +0,04 % | MXN 22,81 | MXN 23,11 | MXN 22,81 | 58,90M |
| 2026-06-17 | MXN 23,00 | -0,52 % | MXN 23,01 | MXN 23,17 | MXN 22,85 | 53,45M |
| 2026-06-16 | MXN 23,12 | -1,32 % | MXN 23,40 | MXN 23,40 | MXN 22,97 | 61,63M |
| 2026-06-15 | MXN 23,43 | -2,05 % | MXN 23,88 | MXN 24,13 | MXN 23,31 | 71,62M |
| 2026-06-12 | MXN 23,92 | +0,08 % | MXN 23,75 | MXN 24,49 | MXN 23,48 | 60,63M |
| 2026-06-11 | MXN 23,90 | +8,05 % | MXN 22,26 | MXN 23,91 | MXN 22,23 | 81,16M |
| 2026-06-10 | MXN 22,12 | +0,32 % | MXN 22,19 | MXN 22,57 | MXN 21,96 | 57,39M |
| 2026-06-09 | MXN 22,05 | +1,57 % | MXN 21,71 | MXN 22,20 | MXN 21,71 | 53,89M |
| 2026-06-08 | MXN 21,71 | +0,14 % | MXN 21,56 | MXN 22,01 | MXN 21,56 | 45,63M |
| 2026-06-05 | MXN 21,68 | -1,00 % | MXN 21,97 | MXN 21,98 | MXN 21,63 | 54,18M |
| 2026-06-04 | MXN 21,90 | -1,08 % | MXN 22,08 | MXN 22,12 | MXN 21,79 | 50,48M |
| 2026-06-03 | MXN 22,14 | -0,36 % | MXN 22,30 | MXN 22,66 | MXN 22,14 | 58,14M |
| 2026-06-02 | MXN 22,22 | +1,32 % | MXN 21,92 | MXN 22,36 | MXN 21,90 | 50,49M |
| 2026-06-01 | MXN 21,93 | -0,68 % | MXN 22,04 | MXN 22,26 | MXN 21,83 | 63,97M |
| 2026-05-29 | MXN 22,08 | -1,21 % | MXN 22,32 | MXN 22,41 | MXN 21,59 | 555,14M |
| 2026-05-28 | MXN 22,35 | -1,46 % | MXN 22,69 | MXN 22,76 | MXN 22,31 | 61,60M |
| 2026-05-27 | MXN 22,68 | +0,89 % | MXN 22,38 | MXN 22,93 | MXN 22,31 | 64,38M |