America Movil M (AMXB)

AMXB
🏛️ México →
19.13
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 21.62 21.78 21.50 21.69 14.1M
2021-12-30 21.68 21.79 21.59 21.71 28.8M
2021-12-29 21.72 21.89 21.55 21.65 18.1M
2021-12-28 21.57 21.77 21.55 21.72 32.7M
2021-12-27 21.53 21.69 21.34 21.61 15.3M
2021-12-24 21.50 21.55 21.42 21.53 1.5M
2021-12-23 21.47 21.72 21.41 21.45 19.4M
2021-12-22 21.40 21.51 21.20 21.47 33.2M
2021-12-21 21.53 21.53 21.21 21.35 28.5M
2021-12-20 20.77 21.16 20.77 21.12 23.6M
2021-12-17 20.14 21.11 20.14 21.04 169.2M
2021-12-16 20.38 20.74 20.15 20.32 26.7M
2021-12-15 20.06 20.48 19.93 20.40 21.5M
2021-12-14 19.51 20.31 19.51 20.15 41.1M
2021-12-13 20.06 20.11 19.50 19.57 50.7M
2021-12-10 19.92 20.14 19.80 20.08 27.2M
2021-12-09 19.87 20.12 19.75 20.08 32.4M
2021-12-08 19.52 19.88 19.30 19.83 26.4M
2021-12-07 19.54 19.64 19.21 19.56 28.8M
2021-12-06 19.38 19.66 19.34 19.47 23.0M
2021-12-03 19.47 19.85 19.38 19.41 58.7M
2021-12-02 19.07 19.69 19.00 19.47 39.3M
2021-12-01 18.77 19.39 18.76 19.08 51.8M
2021-11-30 18.51 18.88 18.25 18.81 147.6M
2021-11-29 18.67 18.76 18.31 18.57 43.8M
2021-11-26 19.00 19.00 18.45 18.61 28.3M
2021-11-25 18.81 19.07 18.71 19.05 25.4M
2021-11-24 18.67 18.92 18.43 18.78 52.7M
2021-11-23 18.15 18.65 18.15 18.62 28.5M
2021-11-22 18.29 18.38 18.15 18.19 38.4M
2021-11-19 18.21 18.35 18.16 18.23 42.5M
2021-11-18 18.66 18.73 18.14 18.27 32.9M
2021-11-17 18.80 18.80 18.50 18.66 42.2M
2021-11-16 19.02 19.25 18.64 18.82 47.6M
2021-11-12 18.80 18.90 18.72 18.83 48.8M
2021-11-11 18.63 18.82 18.49 18.76 53.0M
2021-11-10 18.69 18.70 18.51 18.65 46.5M
2021-11-09 18.63 18.67 18.50 18.63 72.4M
2021-11-08 18.79 19.01 18.47 18.57 52.8M
2021-11-05 18.48 18.84 18.40 18.73 84.2M
2021-11-04 18.36 18.73 18.17 18.46 46.0M
2021-11-03 18.58 18.63 18.37 18.46 56.8M
2021-11-01 18.45 18.57 18.31 18.48 22.1M
2021-10-29 18.14 18.43 17.93 18.35 47.4M
2021-10-28 18.28 18.34 18.14 18.21 33.5M
2021-10-27 18.02 18.33 17.83 18.29 37.0M
2021-10-26 17.74 18.03 17.64 18.00 53.9M
2021-10-25 17.55 17.69 17.40 17.64 30.4M
2021-10-22 17.43 17.57 17.34 17.44 34.8M
2021-10-21 17.82 17.89 17.26 17.49 55.8M
2021-10-20 18.30 18.33 17.80 17.88 52.9M
2021-10-19 18.40 18.43 18.20 18.25 43.3M
2021-10-18 18.54 18.59 18.33 18.44 37.1M
2021-10-15 18.31 18.65 18.30 18.50 56.8M
2021-10-14 18.23 18.40 18.19 18.25 58.2M
2021-10-13 18.26 18.29 18.00 18.15 67.7M
2021-10-12 18.15 18.30 18.09 18.19 33.4M
2021-10-11 17.96 18.18 17.91 18.11 32.6M
2021-10-08 17.86 18.02 17.86 17.95 38.3M
2021-10-07 17.86 18.04 17.81 17.84 46.7M
2021-10-06 17.96 18.08 17.68 17.78 38.1M
2021-10-05 18.19 18.20 18.00 18.06 36.3M
2021-10-04 18.13 18.25 18.00 18.10 31.4M
2021-10-01 18.26 18.27 17.99 18.06 37.3M
2021-09-30 18.21 18.33 18.01 18.26 74.9M
2021-09-29 17.96 18.30 17.94 18.10 49.8M
2021-09-28 18.12 18.23 17.90 17.93 48.1M
2021-09-27 18.11 18.15 17.76 18.12 42.2M
2021-09-24 18.17 18.27 18.01 18.06 33.6M
2021-09-23 18.22 18.31 18.16 18.20 53.5M
2021-09-22 18.13 18.39 18.08 18.31 40.2M
2021-09-21 18.12 18.21 18.08 18.14 46.8M
2021-09-20 18.19 18.19 17.97 18.09 32.0M
2021-09-17 18.75 18.76 18.18 18.24 237.3M
2021-09-15 18.81 19.02 18.78 18.83 44.5M
2021-09-14 18.91 18.95 18.63 18.86 55.6M
2021-09-13 18.89 18.99 18.76 18.87 30.7M
2021-09-10 18.77 18.95 18.68 18.81 23.7M
2021-09-09 18.76 18.78 18.61 18.70 35.2M
2021-09-08 18.98 19.02 18.74 18.78 37.5M
2021-09-07 19.09 19.10 18.84 19.01 32.9M
2021-09-06 18.81 19.15 18.76 19.09 7.2M
2021-09-03 19.03 19.11 18.73 18.77 39.0M
2021-09-02 18.98 19.09 18.87 19.04 41.2M
2021-09-01 19.90 19.90 18.88 18.99 60.1M
2021-08-31 19.48 19.84 19.44 19.77 91.8M
2021-08-30 19.03 19.47 18.96 19.44 38.8M
2021-08-27 19.17 19.20 18.97 19.11 36.4M
2021-08-26 18.89 19.10 18.62 19.07 49.2M
2021-08-25 18.83 18.85 18.58 18.77 38.4M
2021-08-24 18.73 18.99 18.64 18.72 41.4M
2021-08-23 18.70 18.82 18.44 18.78 36.2M
2021-08-20 18.27 18.69 18.27 18.65 53.8M
2021-08-19 17.99 18.24 17.70 18.16 39.7M
2021-08-18 17.78 18.07 17.61 18.01 52.5M
2021-08-17 17.50 17.84 17.11 17.78 93.1M
2021-08-16 17.10 17.46 17.07 17.29 36.2M
2021-08-13 16.99 17.29 16.91 17.24 36.0M
2021-08-12 16.81 17.02 16.77 16.98 45.4M
2021-08-11 16.86 16.93 16.72 16.87 40.9M
2021-08-10 16.61 16.87 16.49 16.79 33.2M
2021-08-09 16.84 16.84 16.49 16.57 44.8M
2021-08-06 16.97 17.18 16.79 16.85 29.5M
2021-08-05 16.82 17.14 16.80 17.06 32.7M
2021-08-04 16.98 16.98 16.78 16.87 35.3M
2021-08-03 16.70 17.00 16.65 16.98 70.7M
2021-08-02 16.73 16.92 16.66 16.67 39.0M
2021-07-30 16.75 16.75 16.46 16.68 54.8M
2021-07-29 16.58 16.86 16.45 16.73 48.6M
2021-07-28 16.39 16.64 16.29 16.61 33.6M
2021-07-27 16.12 16.43 16.05 16.39 43.0M
2021-07-26 15.91 16.25 15.71 16.14 35.8M
2021-07-23 15.99 15.99 15.73 15.87 17.2M
2021-07-22 15.93 16.00 15.75 15.92 27.3M
2021-07-21 15.79 15.93 15.76 15.88 24.8M
2021-07-20 15.79 15.85 15.65 15.77 21.5M
2021-07-19 15.91 15.91 15.44 15.75 27.1M
2021-07-16 15.86 16.07 15.78 16.04 32.3M
2021-07-15 15.83 16.13 15.71 15.91 43.2M
2021-07-14 15.17 16.04 15.16 15.94 67.9M
2021-07-13 14.97 15.08 14.93 15.04 21.0M
2021-07-12 14.78 14.96 14.73 14.93 25.1M
2021-07-09 14.64 14.81 14.63 14.78 21.1M
2021-07-08 14.66 14.75 14.61 14.69 28.2M
2021-07-07 15.00 15.04 14.71 14.73 36.1M
2021-07-06 15.01 15.02 14.80 14.98 40.4M
2021-07-05 14.90 15.04 14.81 15.01 7.4M
2021-07-02 14.97 14.97 14.77 14.80 25.2M
2021-07-01 14.92 15.01 14.84 14.89 43.1M
2021-06-30 15.24 15.26 14.95 15.00 49.1M
2021-06-29 15.20 15.27 15.11 15.24 49.7M
2021-06-28 15.17 15.27 15.02 15.23 22.0M
2021-06-25 15.30 15.32 15.13 15.16 22.0M
2021-06-24 15.38 15.44 15.23 15.32 26.8M
2021-06-23 15.69 15.69 15.30 15.35 39.2M
2021-06-22 15.83 15.87 15.60 15.65 23.4M
2021-06-21 15.78 15.88 15.73 15.77 20.0M
2021-06-18 15.76 15.85 15.63 15.78 142.6M
2021-06-17 15.65 15.84 15.60 15.80 49.8M
2021-06-16 15.87 15.87 15.51 15.64 31.4M
2021-06-15 16.18 16.26 15.78 15.82 32.2M
2021-06-14 16.24 16.25 16.00 16.13 18.3M
2021-06-11 15.96 16.30 15.96 16.24 22.2M
2021-06-10 15.73 15.97 15.64 15.92 24.7M
2021-06-09 15.65 15.77 15.52 15.66 33.9M
2021-06-08 15.95 15.98 15.53 15.63 42.9M
2021-06-07 15.38 16.07 15.30 15.99 38.7M
2021-06-04 15.27 15.46 15.24 15.35 27.7M
2021-06-03 15.26 15.37 15.11 15.29 49.1M
2021-06-02 15.24 15.34 15.16 15.24 53.3M
2021-06-01 15.60 15.60 15.19 15.24 39.8M
2021-05-31 15.28 15.73 15.26 15.58 18.9M
2021-05-28 15.29 15.40 15.17 15.31 33.9M
2021-05-27 15.03 15.29 14.94 15.24 170.7M
2021-05-26 14.97 15.06 14.92 15.03 45.7M
2021-05-25 15.00 15.01 14.87 14.90 26.6M
2021-05-24 15.01 15.07 14.93 15.04 20.6M
2021-05-21 15.00 15.06 14.90 14.97 22.5M
2021-05-20 14.87 15.20 14.76 15.07 85.6M
2021-05-19 14.83 14.90 14.57 14.80 39.9M
2021-05-18 14.78 14.96 14.78 14.90 32.3M
2021-05-17 14.70 14.82 14.66 14.79 33.5M
2021-05-14 14.76 14.88 14.64 14.67 25.3M
2021-05-13 14.80 14.89 14.69 14.76 32.3M
2021-05-12 14.90 14.90 14.72 14.74 36.9M
2021-05-11 14.65 14.90 14.59 14.87 30.3M
2021-05-10 14.81 14.92 14.66 14.74 35.8M
2021-05-07 14.50 14.90 14.38 14.75 41.6M
2021-05-06 14.22 14.53 14.11 14.45 65.3M
2021-05-05 14.09 14.19 14.06 14.16 33.4M
2021-05-04 14.20 14.20 13.95 14.07 35.5M
2021-05-03 14.21 14.25 14.11 14.17 24.6M
2021-04-30 14.35 14.38 14.11 14.15 59.6M
2021-04-29 14.37 14.59 14.28 14.31 37.2M
2021-04-28 14.59 14.59 14.24 14.30 40.9M
2021-04-27 14.63 14.78 14.55 14.59 30.4M
2021-04-26 14.58 14.58 14.44 14.57 36.6M
2021-04-23 14.54 14.72 14.41 14.50 48.1M
2021-04-22 14.59 14.76 14.48 14.56 75.5M
2021-04-21 14.42 14.58 14.42 14.50 40.2M
2021-04-20 14.32 14.59 14.26 14.57 47.1M
2021-04-19 14.47 14.48 14.31 14.34 36.3M
2021-04-16 14.29 14.50 14.23 14.48 42.5M
2021-04-15 14.16 14.37 14.12 14.28 40.5M
2021-04-14 14.21 14.21 14.06 14.18 36.4M
2021-04-13 14.11 14.20 14.01 14.16 49.6M
2021-04-12 14.06 14.27 14.05 14.13 30.7M
2021-04-09 14.38 14.39 14.09 14.11 49.0M
2021-04-08 14.05 14.50 14.05 14.41 47.0M
2021-04-07 14.01 14.18 14.00 14.10 57.7M
2021-04-06 14.21 14.21 14.05 14.17 29.3M
2021-04-05 14.04 14.38 13.98 14.28 24.8M
2021-03-31 14.26 14.26 13.90 13.96 91.3M
2021-03-30 14.27 14.30 14.06 14.28 35.7M
2021-03-29 14.11 14.33 13.95 14.27 53.4M
2021-03-26 14.23 14.29 14.00 14.05 40.7M
2021-03-25 14.00 14.23 13.96 14.13 69.3M
2021-03-24 14.05 14.33 13.97 14.06 44.3M
2021-03-23 14.32 14.50 14.04 14.07 43.3M
2021-03-22 14.30 14.45 14.09 14.26 42.6M
2021-03-19 14.08 14.48 14.04 14.33 167.4M
2021-03-18 14.21 14.29 14.14 14.18 27.9M
2021-03-17 14.33 14.36 14.11 14.18 38.7M
2021-03-16 14.16 14.32 14.10 14.30 43.3M
2021-03-12 14.02 14.19 13.97 14.17 43.3M
2021-03-11 13.82 14.18 13.80 14.01 31.9M
2021-03-10 13.90 13.98 13.77 13.95 35.8M
2021-03-09 14.00 14.00 13.75 13.85 53.9M
2021-03-08 14.05 14.14 13.88 13.93 65.8M
2021-03-05 13.91 14.08 13.89 14.05 46.3M
2021-03-04 13.75 13.95 13.71 13.83 53.1M
2021-03-03 13.64 13.78 13.54 13.76 52.4M
2021-03-02 13.42 13.64 13.29 13.54 46.2M
2021-03-01 13.47 13.54 13.25 13.42 39.9M
2021-02-26 13.51 13.52 13.33 13.39 82.1M
2021-02-25 13.53 13.63 13.42 13.52 83.2M
2021-02-24 13.59 13.59 13.37 13.42 35.1M
2021-02-23 13.58 13.71 13.47 13.52 43.2M
2021-02-22 13.70 13.85 13.55 13.63 57.1M
2021-02-19 13.79 13.88 13.65 13.70 44.1M
2021-02-18 13.93 13.95 13.72 13.77 89.9M
2021-02-17 13.95 13.99 13.75 13.90 64.4M
2021-02-16 13.99 14.08 13.82 13.95 19.7M
2021-02-15 13.83 14.00 13.78 13.93 4.7M
2021-02-12 13.54 13.90 13.50 13.85 30.8M
2021-02-11 13.81 13.83 13.50 13.55 42.3M
2021-02-10 14.20 14.33 13.76 13.80 59.9M
2021-02-09 13.64 14.01 13.63 13.88 54.4M
2021-02-08 13.70 13.83 13.52 13.64 25.9M
2021-02-05 13.97 14.00 13.67 13.69 23.8M
2021-02-04 13.70 14.00 13.60 13.97 63.8M
2021-02-03 13.70 13.81 13.60 13.64 90.8M
2021-02-02 13.79 13.91 13.63 13.70 54.3M
2021-01-29 14.00 14.04 13.59 13.67 118.6M
2021-01-28 14.26 14.35 14.01 14.05 59.8M
2021-01-27 14.39 14.41 14.11 14.23 65.5M
2021-01-26 14.57 14.57 14.15 14.45 64.1M
2021-01-25 14.27 14.63 14.04 14.61 46.3M
2021-01-22 13.94 14.34 13.94 14.29 35.7M
2021-01-21 14.13 14.15 13.89 14.02 54.3M
2021-01-20 14.13 14.19 13.91 14.06 39.8M
2021-01-19 14.46 14.46 13.94 14.09 67.8M
2021-01-18 14.21 14.44 14.21 14.42 7.5M
2021-01-15 14.29 14.45 14.21 14.27 25.7M
2021-01-14 14.48 14.49 14.20 14.23 54.3M
2021-01-13 14.68 14.68 14.40 14.43 32.5M
2021-01-12 15.13 15.20 14.59 14.64 42.8M
2021-01-11 14.99 15.18 14.81 15.12 41.8M
2021-01-08 15.00 15.12 14.95 14.99 67.1M
2021-01-07 14.82 15.03 14.79 14.97 62.6M
2021-01-06 14.95 15.05 14.72 14.81 46.8M
2021-01-05 14.84 14.90 14.60 14.85 47.1M
2021-01-04 14.52 14.85 14.52 14.78 24.3M