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
2022-12-30 17.93 17.99 17.57 17.68 36.3M
2022-12-29 17.82 18.03 17.81 17.93 13.0M
2022-12-28 18.25 18.25 17.76 17.83 22.4M
2022-12-27 18.37 18.39 18.12 18.26 19.6M
2022-12-26 18.29 18.29 18.20 18.26 1.8M
2022-12-23 18.06 18.36 17.97 18.21 18.2M
2022-12-22 18.09 18.27 17.88 18.06 24.3M
2022-12-21 18.09 18.36 18.03 18.12 32.1M
2022-12-20 17.95 18.19 17.95 18.09 21.8M
2022-12-19 17.85 18.06 17.80 18.02 37.7M
2022-12-16 17.81 17.84 17.63 17.75 133.4M
2022-12-15 18.05 18.18 17.75 17.80 92.0M
2022-12-14 17.93 18.38 17.78 18.11 59.8M
2022-12-13 18.13 18.31 17.80 17.89 84.3M
2022-12-09 18.29 18.29 17.93 17.99 37.4M
2022-12-08 18.31 18.35 18.18 18.21 29.8M
2022-12-07 18.42 18.56 18.19 18.31 37.7M
2022-12-06 18.42 18.67 18.29 18.42 35.6M
2022-12-05 18.37 18.47 18.18 18.36 32.5M
2022-12-02 18.70 18.71 18.25 18.31 52.3M
2022-12-01 18.75 19.02 18.65 18.76 43.1M
2022-11-30 18.68 19.01 18.57 18.77 148.7M
2022-11-29 19.23 19.28 18.59 18.64 40.1M
2022-11-28 19.69 19.97 19.23 19.28 44.6M
2022-11-25 19.86 19.91 19.69 19.77 17.9M
2022-11-24 19.77 19.99 19.71 19.92 4.8M
2022-11-23 19.91 20.02 19.72 19.78 41.4M
2022-11-22 19.59 20.25 19.55 19.98 70.4M
2022-11-18 19.47 19.87 19.19 19.46 37.8M
2022-11-17 19.13 19.51 19.13 19.45 43.9M
2022-11-16 19.41 19.70 19.05 19.17 64.8M
2022-11-15 19.80 19.89 19.33 19.43 38.1M
2022-11-14 19.61 19.89 19.55 19.68 60.9M
2022-11-11 19.34 19.95 19.33 19.66 57.9M
2022-11-10 19.93 19.93 19.35 19.38 64.8M
2022-11-09 19.60 19.97 19.60 19.78 78.6M
2022-11-08 19.56 19.75 19.49 19.64 78.2M
2022-11-07 19.49 19.67 19.41 19.56 68.8M
2022-11-04 19.13 19.54 18.95 19.49 43.0M
2022-11-03 18.84 19.13 18.66 19.01 87.4M
2022-11-01 18.73 18.99 18.47 18.93 68.0M
2022-10-31 18.41 18.80 18.19 18.75 64.0M
2022-10-28 18.32 18.67 18.32 18.43 25.5M
2022-10-27 18.35 18.47 18.10 18.36 85.3M
2022-10-26 17.83 18.54 17.81 18.43 158.5M
2022-10-25 17.55 17.99 17.50 17.85 115.8M
2022-10-24 17.07 17.67 17.07 17.59 92.4M
2022-10-21 16.77 17.11 16.66 17.06 79.9M
2022-10-20 16.99 16.99 16.54 16.78 101.2M
2022-10-19 16.41 16.96 16.40 16.94 81.3M
2022-10-18 16.73 16.77 16.27 16.38 92.1M
2022-10-17 16.32 17.03 16.27 16.62 79.8M
2022-10-14 16.58 16.66 16.22 16.27 61.8M
2022-10-13 16.32 16.68 16.29 16.52 85.4M
2022-10-12 16.76 16.78 16.34 16.40 74.0M
2022-10-11 16.49 16.95 16.40 16.79 75.6M
2022-10-10 16.37 16.65 16.33 16.53 43.4M
2022-10-07 16.49 16.58 16.33 16.41 65.4M
2022-10-06 16.61 16.80 16.46 16.53 76.2M
2022-10-05 16.98 16.99 16.50 16.60 63.9M
2022-10-04 17.01 17.17 16.88 17.00 47.2M
2022-10-03 16.73 17.03 16.61 16.92 31.0M
2022-09-30 17.08 17.21 16.51 16.63 57.7M
2022-09-29 17.45 17.90 17.00 17.12 31.7M
2022-09-28 17.69 18.21 17.34 18.03 78.3M
2022-09-27 17.61 17.89 17.42 17.68 32.9M
2022-09-26 17.69 17.81 17.49 17.59 51.0M
2022-09-23 17.75 17.76 17.43 17.67 56.6M
2022-09-22 17.65 17.85 17.53 17.77 52.1M
2022-09-21 17.47 17.90 17.38 17.77 76.2M
2022-09-20 16.70 17.61 16.70 17.49 93.0M
2022-09-19 16.97 16.99 16.43 16.65 66.2M
2022-09-15 16.96 17.18 16.96 17.03 423.4M
2022-09-14 17.19 17.30 16.96 17.00 75.8M
2022-09-13 17.41 17.49 17.05 17.11 94.4M
2022-09-12 17.32 17.60 17.24 17.49 45.5M
2022-09-09 17.22 17.38 17.09 17.25 37.7M
2022-09-08 17.55 17.57 17.09 17.12 42.7M
2022-09-07 17.47 17.59 17.27 17.46 65.1M
2022-09-06 17.47 17.55 17.30 17.48 53.4M
2022-09-05 17.60 17.64 17.26 17.38 8.1M
2022-09-02 17.33 17.58 17.17 17.52 51.7M
2022-09-01 17.11 17.37 17.01 17.16 55.9M
2022-08-31 17.76 17.78 17.03 17.17 253.6M
2022-08-30 17.83 17.91 17.66 17.71 41.9M
2022-08-29 18.02 18.17 17.74 17.84 47.9M
2022-08-26 18.42 18.50 17.98 18.08 23.0M
2022-08-25 18.52 18.52 18.28 18.45 37.9M
2022-08-24 18.72 18.81 18.54 18.59 36.3M
2022-08-23 19.22 19.22 18.73 18.76 51.9M
2022-08-22 19.24 19.51 19.16 19.27 36.9M
2022-08-19 19.12 19.34 19.09 19.29 29.7M
2022-08-18 19.37 19.39 19.01 19.13 30.2M
2022-08-17 19.55 19.78 19.25 19.39 38.8M
2022-08-16 19.15 19.66 19.15 19.59 49.9M
2022-08-15 19.34 19.34 19.07 19.21 19.7M
2022-08-12 19.39 19.39 19.11 19.32 37.1M
2022-08-11 18.96 19.34 18.72 19.27 86.4M
2022-08-10 18.94 19.24 18.70 18.88 52.4M
2022-08-09 18.62 19.13 18.59 18.89 47.5M
2022-08-08 18.49 18.83 18.34 18.65 45.1M
2022-08-05 18.59 18.69 18.36 18.49 36.7M
2022-08-04 18.66 19.07 18.48 18.70 55.0M
2022-08-03 18.67 18.67 18.20 18.57 58.9M
2022-08-02 19.17 19.21 18.54 18.61 57.3M
2022-08-01 19.40 19.48 19.16 19.23 50.0M
2022-07-29 19.35 19.54 19.30 19.40 82.2M
2022-07-28 18.82 19.40 18.74 19.35 55.3M
2022-07-27 18.81 18.90 18.41 18.77 67.6M
2022-07-26 19.09 19.09 18.80 18.84 48.5M
2022-07-25 19.25 19.39 18.97 19.01 35.7M
2022-07-22 19.17 19.30 18.97 19.20 45.8M
2022-07-21 19.08 19.20 18.78 19.16 39.7M
2022-07-20 19.45 19.62 18.95 18.99 36.4M
2022-07-19 19.41 19.58 19.16 19.55 38.0M
2022-07-18 19.31 19.48 19.13 19.28 24.3M
2022-07-15 19.31 19.50 19.10 19.25 29.8M
2022-07-14 19.85 19.88 19.16 19.26 58.5M
2022-07-13 20.68 20.68 19.47 19.88 91.2M
2022-07-12 20.43 20.81 20.43 20.73 49.1M
2022-07-11 20.29 20.63 20.29 20.50 23.2M
2022-07-08 20.05 20.36 19.95 20.31 33.7M
2022-07-07 20.98 21.07 20.11 20.16 101.9M
2022-07-06 20.74 21.03 20.68 20.99 40.0M
2022-07-05 20.48 20.74 20.32 20.68 43.3M
2022-07-04 20.80 20.95 20.37 20.58 14.9M
2022-07-01 20.58 20.86 20.44 20.80 35.1M
2022-06-30 20.42 20.74 20.30 20.55 70.3M
2022-06-29 20.53 20.77 20.35 20.47 45.0M
2022-06-28 20.46 20.67 20.35 20.55 48.8M
2022-06-27 20.48 20.51 20.23 20.34 25.5M
2022-06-24 19.56 20.53 19.51 20.48 45.5M
2022-06-23 19.78 19.98 19.52 19.62 40.4M
2022-06-22 19.78 19.87 19.63 19.70 43.1M
2022-06-21 19.92 20.16 19.84 19.93 34.1M
2022-06-20 19.82 20.10 19.79 20.03 10.3M
2022-06-17 19.86 20.05 19.73 19.79 216.4M
2022-06-16 19.81 19.89 19.52 19.73 62.8M
2022-06-15 20.00 20.06 19.78 19.86 51.5M
2022-06-14 19.69 20.01 19.62 19.94 56.0M
2022-06-13 19.44 19.72 19.37 19.63 70.7M
2022-06-10 19.47 19.63 19.13 19.45 41.8M
2022-06-09 19.62 19.76 19.40 19.49 52.7M
2022-06-08 19.80 19.89 19.51 19.64 53.9M
2022-06-07 19.90 19.93 19.39 19.83 60.5M
2022-06-06 20.32 20.53 19.90 19.95 37.6M
2022-06-03 20.60 20.68 20.23 20.36 79.3M
2022-06-02 20.98 20.99 20.44 20.69 93.0M
2022-06-01 20.85 21.08 20.71 20.98 75.7M
2022-05-31 21.55 21.95 20.61 20.81 681.8M
2022-05-30 22.27 22.28 21.31 21.55 36.7M
2022-05-27 22.13 22.25 21.84 22.16 60.9M
2022-05-26 21.91 22.30 22.11 22.25 49.8M
2022-05-25 21.60 22.15 21.54 22.02 174.1M
2022-05-24 21.29 21.70 21.26 21.66 96.9M
2022-05-23 21.27 21.62 21.11 21.35 53.9M
2022-05-20 20.99 21.28 20.96 21.20 73.9M
2022-05-19 20.24 20.99 20.15 20.93 102.5M
2022-05-18 20.06 20.72 19.59 20.38 160.1M
2022-05-17 19.51 20.13 19.31 20.06 74.9M
2022-05-16 19.33 19.65 19.25 19.40 66.4M
2022-05-13 20.07 20.16 19.15 19.36 84.8M
2022-05-12 19.65 20.19 19.37 20.08 85.9M
2022-05-11 19.12 19.84 18.96 19.74 82.7M
2022-05-10 18.99 19.25 18.88 19.17 83.3M
2022-05-09 18.74 19.07 18.55 18.91 48.5M
2022-05-06 19.39 19.42 18.74 18.88 43.3M
2022-05-05 19.81 19.84 19.37 19.44 55.6M
2022-05-04 19.61 19.99 19.44 19.87 44.2M
2022-05-03 19.93 19.97 19.54 19.60 47.9M
2022-05-02 19.85 19.97 19.55 19.92 49.6M
2022-04-29 20.81 20.96 19.75 19.86 80.8M
2022-04-28 20.99 21.00 20.01 20.89 79.9M
2022-04-27 21.38 21.44 20.81 20.89 47.9M
2022-04-26 21.43 21.75 21.37 21.43 62.8M
2022-04-25 21.47 21.60 21.14 21.39 64.8M
2022-04-22 21.43 21.76 21.39 21.49 54.1M
2022-04-21 21.57 21.91 21.37 21.49 50.7M
2022-04-20 22.13 22.13 21.47 21.50 68.2M
2022-04-19 22.28 22.28 22.01 22.18 47.1M
2022-04-18 22.10 22.49 22.07 22.15 33.4M
2022-04-13 21.69 22.18 21.69 22.11 30.7M
2022-04-12 21.94 22.10 21.68 21.74 62.4M
2022-04-11 21.92 22.01 21.72 21.81 19.4M
2022-04-08 22.12 22.12 21.79 22.01 35.3M
2022-04-07 21.65 22.14 21.64 21.99 78.5M
2022-04-06 21.35 21.80 21.33 21.61 49.9M
2022-04-05 21.43 21.77 21.38 21.40 58.7M
2022-04-04 21.57 21.71 21.40 21.50 33.0M
2022-04-01 21.12 21.68 21.01 21.62 51.5M
2022-03-31 20.71 21.22 20.71 21.12 60.8M
2022-03-30 20.71 20.98 20.66 20.75 51.1M
2022-03-29 20.67 20.99 20.54 20.70 86.9M
2022-03-28 21.00 21.13 20.65 20.72 38.9M
2022-03-25 20.87 21.04 20.67 21.00 32.8M
2022-03-24 20.83 21.05 20.63 20.91 46.9M
2022-03-23 20.83 21.05 20.66 20.73 48.4M
2022-03-22 20.30 20.94 20.27 20.83 73.7M
2022-03-18 20.53 20.53 19.78 20.33 309.5M
2022-03-17 20.15 20.55 20.01 20.38 52.2M
2022-03-16 19.76 20.25 19.76 20.10 77.7M
2022-03-15 19.67 19.93 19.51 19.81 117.3M
2022-03-14 19.95 19.97 19.52 19.60 84.9M
2022-03-11 19.84 20.03 19.81 19.92 49.9M
2022-03-10 19.91 20.03 19.79 19.81 63.6M
2022-03-09 19.97 20.05 19.79 19.86 59.5M
2022-03-08 19.43 20.20 19.35 20.02 76.3M
2022-03-07 19.45 19.55 19.14 19.38 66.0M
2022-03-04 19.16 19.43 19.12 19.34 60.5M
2022-03-03 19.25 19.59 19.13 19.22 65.8M
2022-03-02 19.00 19.24 18.85 19.21 48.9M
2022-03-01 18.52 19.02 18.38 18.93 49.8M
2022-02-28 18.25 18.66 17.92 18.51 663.2M
2022-02-25 18.22 18.55 18.06 18.38 53.5M
2022-02-24 18.09 18.29 17.70 18.22 74.3M
2022-02-23 18.64 18.64 18.01 18.22 85.7M
2022-02-22 18.30 18.73 18.20 18.67 66.7M
2022-02-21 18.49 18.49 18.08 18.27 21.9M
2022-02-18 18.74 18.75 18.45 18.49 45.9M
2022-02-17 19.18 19.22 18.69 18.75 51.1M
2022-02-16 19.08 19.38 18.93 19.24 55.1M
2022-02-15 18.99 19.22 18.94 19.09 55.4M
2022-02-14 19.06 19.06 18.82 18.90 80.5M
2022-02-11 18.61 19.19 18.57 19.13 52.5M
2022-02-10 19.36 19.46 18.53 18.65 118.5M
2022-02-09 19.35 19.64 19.21 19.50 48.0M
2022-02-08 18.81 19.22 18.62 19.16 52.4M
2022-02-04 19.25 19.25 18.64 18.92 46.4M
2022-02-03 19.58 19.65 19.30 19.35 50.1M
2022-02-02 19.59 19.59 19.42 19.51 44.6M
2022-02-01 19.47 19.57 19.27 19.50 51.3M
2022-01-31 19.04 19.49 18.93 19.41 93.5M
2022-01-28 19.09 19.18 18.62 19.02 79.6M
2022-01-27 19.88 19.88 18.94 19.03 71.3M
2022-01-26 19.91 19.91 19.69 19.81 56.3M
2022-01-25 19.96 19.96 19.62 19.83 77.3M
2022-01-24 19.70 20.00 19.59 19.95 53.1M
2022-01-21 19.78 20.03 19.59 19.77 39.6M
2022-01-20 20.05 20.11 19.75 19.82 45.6M
2022-01-19 20.49 20.52 19.87 19.99 47.5M
2022-01-18 20.75 20.77 20.36 20.39 27.2M
2022-01-17 20.80 21.05 20.77 20.80 7.7M
2022-01-14 20.81 20.93 20.75 20.80 33.2M
2022-01-13 20.81 20.92 20.69 20.86 46.3M
2022-01-12 20.85 20.92 20.60 20.78 48.0M
2022-01-11 20.73 20.97 20.65 20.92 36.7M
2022-01-10 20.88 21.14 20.67 20.72 36.3M
2022-01-07 21.25 21.28 20.83 20.88 24.5M
2022-01-06 21.62 21.74 21.22 21.29 40.3M
2022-01-05 21.60 21.83 21.60 21.68 22.8M
2022-01-04 21.53 21.75 21.48 21.71 26.4M
2022-01-03 21.80 21.85 21.48 21.52 13.4M