America Movil SAB de CV ADR (AMX) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 23.14 | 23.24 | 22.81 | 22.88 | -0.44% | 1,407,547 |
| 2026-09-01 | 23.04 | 23.36 | 22.93 | 22.98 | -0.26% | 1,526,915 |
| 2026-08-31 | 23.37 | 23.38 | 23.04 | 23.04 | -0.60% | 2,501,487 |
| 2026-08-28 | 23.64 | 23.64 | 23.05 | 23.18 | -1.36% | 1,607,142 |
| 2026-08-27 | 23.77 | 23.77 | 23.23 | 23.50 | -0.51% | 1,934,000 |
| 2026-08-26 | 23.75 | 23.92 | 23.62 | 23.62 | -0.55% | 3,301,500 |
| 2026-08-25 | 23.80 | 23.87 | 23.50 | 23.75 | -0.21% | 5,172,100 |
| 2026-08-24 | 23.72 | 23.83 | 23.56 | 23.80 | +0.04% | 5,118,800 |
| 2026-08-21 | 23.50 | 23.90 | 23.44 | 23.79 | +1.71% | 8,674,100 |
| 2026-08-20 | 23.59 | 23.71 | 23.37 | 23.39 | -0.68% | 2,088,300 |
| 2026-08-19 | 23.86 | 23.86 | 23.47 | 23.55 | -0.34% | 1,242,700 |
| 2026-08-18 | 23.92 | 24.17 | 23.58 | 23.63 | -0.21% | 3,213,900 |
| 2026-08-17 | 23.48 | 23.68 | 23.36 | 23.68 | +0.98% | 1,725,200 |
| 2026-08-14 | 23.34 | 23.71 | 23.34 | 23.45 | +0.82% | 3,567,500 |
| 2026-08-13 | 23.30 | 23.47 | 23.22 | 23.26 | +0.17% | 1,186,500 |
| 2026-08-12 | 23.50 | 23.50 | 23.06 | 23.22 | -0.90% | 2,022,900 |
| 2026-08-11 | 23.76 | 23.95 | 23.28 | 23.43 | -1.93% | 1,798,300 |
| 2026-08-10 | 23.64 | 23.94 | 23.50 | 23.89 | +0.59% | 1,590,200 |
| 2026-08-07 | 23.93 | 24.07 | 23.73 | 23.75 | -0.71% | 2,801,500 |
| 2026-08-06 | 24.36 | 24.36 | 23.77 | 23.92 | -0.42% | 5,040,700 |
| 2026-08-05 | 25.01 | 25.01 | 23.89 | 24.02 | -3.46% | 5,716,600 |
| 2026-08-04 | 25.10 | 25.39 | 24.73 | 24.88 | -0.32% | 1,989,700 |
| 2026-08-03 | 25.23 | 25.37 | 24.71 | 24.96 | -1.54% | 2,019,100 |
| 2026-07-31 | 25.57 | 25.57 | 24.82 | 25.35 | +0.12% | 1,035,700 |
| 2026-07-30 | 25.05 | 25.44 | 24.98 | 25.32 | +1.81% | 1,993,600 |
| 2026-07-29 | 25.80 | 26.24 | 24.64 | 24.87 | -3.27% | 3,592,100 |
| 2026-07-28 | 25.75 | 26.18 | 25.55 | 25.71 | +0.04% | 1,518,500 |
| 2026-07-27 | 26.03 | 26.14 | 25.65 | 25.70 | -1.19% | 1,749,000 |
| 2026-07-24 | 25.97 | 26.27 | 25.87 | 26.01 | +0.23% | 3,792,100 |
| 2026-07-23 | 26.21 | 26.32 | 25.74 | 25.95 | -0.65% | 2,595,000 |
| 2026-07-22 | 26.28 | 26.29 | 25.63 | 26.12 | +0.11% | 2,895,500 |
| 2026-07-21 | 26.26 | 26.34 | 25.94 | 26.09 | -0.04% | 1,140,610 |
| 2026-07-20 | 26.41 | 26.49 | 26.07 | 26.10 | -0.65% | 881,974 |
| 2026-07-17 | 25.86 | 26.62 | 25.86 | 26.27 | +0.50% | 1,108,500 |
| 2026-07-16 | 25.89 | 26.36 | 25.89 | 26.14 | +0.11% | 1,441,800 |
| 2026-07-15 | 25.92 | 26.34 | 25.91 | 26.11 | -0.27% | 1,171,700 |
| 2026-07-14 | 26.00 | 26.31 | 25.77 | 26.18 | +0.58% | 1,217,800 |
| 2026-07-13 | 26.08 | 26.47 | 25.90 | 26.03 | +0.08% | 1,231,300 |
| 2026-07-10 | 25.92 | 26.34 | 25.84 | 26.01 | +0.66% | 1,768,928 |
| 2026-07-09 | 26.15 | 26.46 | 25.58 | 25.84 | -2.16% | 1,604,725 |
| 2026-07-08 | 25.99 | 26.52 | 25.79 | 26.41 | +0.99% | 1,328,623 |
| 2026-07-07 | 25.88 | 26.38 | 25.88 | 26.15 | +0.04% | 1,271,575 |
| 2026-07-06 | 25.80 | 26.18 | 25.79 | 26.14 | +1.63% | 1,450,271 |
| 2026-07-02 | 26.01 | 26.21 | 25.54 | 25.72 | +0.43% | 1,502,022 |
| 2026-07-01 | 25.67 | 25.84 | 25.40 | 25.61 | -1.46% | 1,424,219 |
| 2026-06-30 | 26.59 | 26.71 | 25.79 | 25.99 | -2.84% | 1,293,569 |
| 2026-06-29 | 26.34 | 26.79 | 26.20 | 26.75 | +1.29% | 943,044 |
| 2026-06-26 | 26.25 | 26.77 | 26.10 | 26.41 | +0.42% | 580,190 |
| 2026-06-25 | 25.96 | 26.48 | 25.95 | 26.30 | +1.19% | 847,201 |
| 2026-06-24 | 25.90 | 26.16 | 25.77 | 25.99 | +0.54% | 1,501,889 |
| 2026-06-23 | 25.78 | 25.94 | 25.58 | 25.85 | -0.88% | 1,411,269 |
| 2026-06-22 | 26.50 | 26.87 | 26.03 | 26.08 | -1.44% | 910,596 |
| 2026-06-18 | 26.54 | 26.63 | 26.38 | 26.46 | +0.04% | 704,662 |
| 2026-06-17 | 26.55 | 27.02 | 26.30 | 26.45 | -1.23% | 1,036,792 |
| 2026-06-16 | 27.00 | 27.13 | 26.64 | 26.78 | -1.47% | 1,341,442 |
| 2026-06-15 | 27.91 | 27.99 | 27.05 | 27.18 | -2.05% | 1,335,698 |
| 2026-06-12 | 27.82 | 28.46 | 27.52 | 27.75 | +0.33% | 1,299,604 |
| 2026-06-11 | 25.68 | 27.69 | 25.54 | 27.66 | +8.77% | 1,844,459 |
| 2026-06-10 | 25.38 | 25.89 | 25.37 | 25.43 | +0.63% | 970,603 |
| 2026-06-09 | 25.15 | 25.42 | 24.94 | 25.27 | +1.65% | 1,130,229 |
| 2026-06-08 | 25.07 | 25.25 | 24.81 | 24.86 | +0.08% | 1,411,302 |
| 2026-06-05 | 25.28 | 25.36 | 24.75 | 24.84 | -1.97% | 1,141,251 |
| 2026-06-04 | 25.46 | 25.56 | 25.18 | 25.34 | -0.78% | 616,337 |
| 2026-06-03 | 25.48 | 26.14 | 25.46 | 25.54 | -0.66% | 1,167,547 |
| 2026-06-02 | 25.32 | 25.80 | 25.29 | 25.71 | +2.02% | 1,733,752 |
| 2026-06-01 | 25.35 | 25.59 | 25.07 | 25.20 | -0.71% | 1,762,433 |
| 2026-05-29 | 25.81 | 25.81 | 24.86 | 25.38 | -1.59% | 2,159,912 |
| 2026-05-28 | 25.92 | 26.22 | 25.63 | 25.79 | -0.69% | 1,607,158 |
| 2026-05-27 | 25.83 | 26.38 | 25.68 | 25.97 | -0.04% | 1,450,898 |
| 2026-05-26 | 26.04 | 26.23 | 25.64 | 25.98 | -0.61% | 1,142,600 |
| 2026-05-22 | 26.36 | 26.37 | 25.76 | 26.14 | -0.72% | 1,457,553 |
| 2026-05-21 | 26.45 | 26.69 | 26.18 | 26.33 | -1.31% | 1,493,677 |
| 2026-05-20 | 26.96 | 27.08 | 26.62 | 26.68 | -0.19% | 1,574,226 |
| 2026-05-19 | 26.66 | 26.95 | 26.37 | 26.73 | -0.56% | 1,227,098 |
| 2026-05-18 | 26.92 | 27.15 | 26.75 | 26.88 | +1.09% | 716,407 |
| 2026-05-15 | 26.89 | 26.90 | 26.49 | 26.59 | -1.85% | 1,279,411 |
| 2026-05-14 | 27.40 | 27.80 | 27.00 | 27.09 | -0.11% | 1,162,008 |
| 2026-05-13 | 27.16 | 27.39 | 27.05 | 27.12 | -0.11% | 1,438,776 |
| 2026-05-12 | 27.24 | 27.26 | 26.95 | 27.15 | -0.98% | 1,034,754 |
| 2026-05-11 | 27.20 | 27.72 | 27.18 | 27.42 | +0.77% | 1,308,690 |
| 2026-05-08 | 27.00 | 27.25 | 26.80 | 27.21 | +1.72% | 981,723 |
| 2026-05-07 | 26.99 | 27.14 | 26.52 | 26.75 | -1.29% | 1,734,153 |
| 2026-05-06 | 27.38 | 27.49 | 26.72 | 27.10 | -0.55% | 1,793,067 |
| 2026-05-05 | 26.72 | 27.51 | 26.69 | 27.25 | +2.79% | 1,406,738 |
| 2026-05-04 | 26.08 | 27.00 | 26.08 | 26.51 | +0.61% | 1,436,928 |
| 2026-05-01 | 26.57 | 26.63 | 26.34 | 26.35 | -0.94% | 869,911 |
| 2026-04-30 | 26.35 | 26.73 | 26.12 | 26.60 | +1.76% | 1,384,266 |
| 2026-04-29 | 26.22 | 26.62 | 25.94 | 26.14 | -0.15% | 2,004,889 |
| 2026-04-28 | 25.64 | 26.27 | 25.61 | 26.18 | +1.43% | 2,252,098 |
| 2026-04-27 | 26.81 | 26.81 | 25.73 | 25.81 | -3.12% | 1,163,386 |
| 2026-04-24 | 26.16 | 26.66 | 26.11 | 26.64 | +2.30% | 2,918,081 |
| 2026-04-23 | 26.01 | 26.32 | 25.94 | 26.04 | +1.20% | 3,306,942 |
| 2026-04-22 | 26.11 | 26.14 | 25.64 | 25.73 | +0.19% | 2,057,429 |
| 2026-04-21 | 26.24 | 26.44 | 25.55 | 25.68 | -2.25% | 1,661,666 |
| 2026-04-20 | 26.36 | 26.37 | 26.04 | 26.27 | -0.38% | 1,509,326 |
| 2026-04-17 | 26.01 | 26.40 | 26.01 | 26.37 | +1.03% | 1,117,734 |
| 2026-04-16 | 26.21 | 26.21 | 25.85 | 26.10 | -0.68% | 1,224,940 |
| 2026-04-15 | 25.92 | 26.52 | 25.92 | 26.28 | +0.04% | 2,364,620 |
| 2026-04-14 | 26.63 | 26.76 | 25.90 | 26.27 | -1.09% | 2,254,362 |
| 2026-04-13 | 27.12 | 27.13 | 26.51 | 26.56 | -2.32% | 1,971,256 |
| 2026-04-10 | 27.25 | 27.70 | 27.11 | 27.19 | +0.15% | 1,710,529 |
| 2026-04-09 | 26.27 | 27.19 | 26.27 | 27.15 | +3.27% | 1,395,707 |
| 2026-04-08 | 26.31 | 26.71 | 26.15 | 26.29 | +2.34% | 1,310,520 |
| 2026-04-07 | 25.40 | 25.75 | 25.24 | 25.69 | +1.58% | 1,092,559 |
| 2026-04-06 | 25.67 | 26.01 | 25.20 | 25.29 | -1.13% | 664,279 |
| 2026-04-02 | 25.13 | 25.62 | 25.11 | 25.58 | +0.20% | 863,576 |
| 2026-04-01 | 25.68 | 25.70 | 25.19 | 25.53 | +0.20% | 989,959 |
| 2026-03-31 | 24.95 | 25.78 | 24.89 | 25.48 | +3.45% | 2,181,492 |
| 2026-03-30 | 25.02 | 25.15 | 24.57 | 24.63 | -0.73% | 781,873 |
| 2026-03-27 | 24.91 | 25.24 | 24.61 | 24.81 | -0.20% | 1,375,853 |
| 2026-03-26 | 25.07 | 25.33 | 24.85 | 24.86 | -2.09% | 2,301,273 |
| 2026-03-25 | 25.10 | 25.45 | 24.91 | 25.39 | +2.54% | 1,644,147 |
| 2026-03-24 | 23.28 | 24.80 | 23.28 | 24.76 | +4.52% | 1,477,124 |
| 2026-03-23 | 23.45 | 23.81 | 23.38 | 23.69 | +1.54% | 1,411,458 |
| 2026-03-20 | 23.82 | 23.91 | 23.12 | 23.33 | -2.18% | 2,092,125 |
| 2026-03-19 | 23.52 | 23.93 | 23.49 | 23.85 | +0.59% | 941,077 |
| 2026-03-18 | 23.65 | 24.12 | 23.64 | 23.71 | -0.29% | 899,334 |
| 2026-03-17 | 23.59 | 23.82 | 23.44 | 23.78 | +1.45% | 962,614 |
| 2026-03-16 | 23.37 | 23.50 | 23.03 | 23.44 | +1.96% | 813,907 |
| 2026-03-13 | 23.34 | 23.34 | 22.86 | 22.99 | -0.17% | 1,067,880 |
| 2026-03-12 | 23.36 | 23.61 | 22.92 | 23.03 | -2.74% | 1,666,231 |
| 2026-03-11 | 23.90 | 24.25 | 23.55 | 23.68 | -0.96% | 2,546,001 |
| 2026-03-10 | 24.39 | 24.47 | 23.85 | 23.91 | -0.50% | 2,371,717 |
| 2026-03-09 | 23.56 | 24.07 | 23.48 | 24.03 | +1.26% | 2,446,377 |
| 2026-03-06 | 23.93 | 24.23 | 23.69 | 23.73 | -2.75% | 5,170,501 |
| 2026-03-05 | 24.73 | 25.06 | 24.19 | 24.40 | -2.83% | 1,819,867 |
| 2026-03-04 | 24.62 | 25.12 | 24.48 | 25.11 | +2.36% | 894,006 |
| 2026-03-03 | 25.34 | 25.74 | 24.37 | 24.53 | -5.29% | 4,676,405 |
| 2026-03-02 | 25.78 | 26.16 | 25.69 | 25.90 | -0.46% | 4,344,415 |
| 2026-02-27 | 25.47 | 26.05 | 25.27 | 26.02 | +2.36% | 3,285,204 |
| 2026-02-26 | 25.35 | 25.55 | 25.14 | 25.42 | +0.39% | 4,839,218 |
| 2026-02-25 | 25.61 | 25.62 | 24.94 | 25.32 | -0.67% | 4,343,691 |
| 2026-02-24 | 24.00 | 25.63 | 23.85 | 25.49 | +7.28% | 6,173,630 |
| 2026-02-23 | 24.01 | 24.16 | 23.74 | 23.76 | -1.25% | 1,144,689 |
| 2026-02-20 | 23.92 | 24.08 | 23.58 | 24.06 | +1.05% | 1,794,406 |
| 2026-02-19 | 24.03 | 24.22 | 23.75 | 23.81 | -0.75% | 1,414,745 |
| 2026-02-18 | 24.50 | 24.50 | 23.81 | 23.99 | -1.44% | 3,841,740 |
| 2026-02-17 | 23.63 | 24.43 | 23.58 | 24.34 | +2.14% | 3,399,942 |
| 2026-02-13 | 23.76 | 24.04 | 23.38 | 23.83 | -0.13% | 1,637,965 |
| 2026-02-12 | 23.34 | 24.11 | 23.07 | 23.86 | +1.19% | 7,391,728 |
| 2026-02-11 | 22.70 | 23.58 | 21.85 | 23.58 | +4.89% | 3,381,778 |
| 2026-02-10 | 21.93 | 22.57 | 21.93 | 22.48 | +1.49% | 1,845,991 |
| 2026-02-09 | 21.50 | 22.19 | 21.48 | 22.15 | +3.02% | 1,225,793 |
| 2026-02-06 | 21.49 | 21.55 | 20.94 | 21.50 | +1.03% | 1,456,791 |
| 2026-02-05 | 21.33 | 21.62 | 21.05 | 21.28 | -1.02% | 1,319,461 |
| 2026-02-04 | 21.92 | 22.00 | 21.23 | 21.50 | -1.19% | 1,883,389 |
| 2026-02-03 | 20.96 | 22.03 | 20.89 | 21.76 | +4.46% | 2,865,710 |
| 2026-02-02 | 20.69 | 20.89 | 20.65 | 20.83 | +0.63% | 784,607 |
| 2026-01-30 | 21.23 | 21.48 | 20.56 | 20.70 | -3.72% | 2,570,566 |
| 2026-01-29 | 21.76 | 22.00 | 21.29 | 21.50 | -0.42% | 2,344,196 |
| 2026-01-28 | 21.14 | 21.64 | 20.89 | 21.59 | +2.32% | 2,634,449 |
| 2026-01-27 | 21.01 | 21.18 | 20.81 | 21.10 | +1.83% | 3,711,799 |
| 2026-01-26 | 20.93 | 21.16 | 20.58 | 20.72 | -0.19% | 3,551,855 |
| 2026-01-23 | 20.79 | 20.82 | 20.66 | 20.76 | +0.05% | 2,856,001 |
| 2026-01-22 | 20.78 | 20.91 | 20.69 | 20.75 | +0.05% | 2,191,175 |
| 2026-01-21 | 20.76 | 20.88 | 20.56 | 20.74 | +0.34% | 2,464,518 |
| 2026-01-20 | 20.36 | 20.73 | 20.36 | 20.67 | +1.08% | 3,445,527 |
| 2026-01-16 | 19.75 | 20.48 | 19.70 | 20.45 | +2.82% | 3,869,679 |
| 2026-01-15 | 20.59 | 20.59 | 19.85 | 19.89 | -3.16% | 4,015,267 |
| 2026-01-14 | 20.67 | 20.82 | 20.42 | 20.54 | +0.39% | 1,642,315 |
| 2026-01-13 | 20.55 | 20.55 | 20.25 | 20.46 | -0.20% | 2,245,993 |
| 2026-01-12 | 20.36 | 20.77 | 20.32 | 20.50 | +0.99% | 1,534,031 |
| 2026-01-09 | 20.63 | 20.63 | 20.25 | 20.30 | -0.98% | 1,276,701 |
| 2026-01-08 | 20.30 | 20.55 | 20.21 | 20.50 | +0.99% | 2,289,657 |
| 2026-01-07 | 20.29 | 20.34 | 20.18 | 20.30 | +0.00% | 2,234,577 |
| 2026-01-06 | 20.98 | 21.04 | 20.18 | 20.30 | -2.64% | 2,659,267 |
| 2026-01-05 | 20.58 | 21.09 | 20.57 | 20.85 | +0.87% | 1,252,171 |
| 2026-01-02 | 20.77 | 20.88 | 20.63 | 20.67 | +0.00% | 1,188,355 |
| 2025-12-31 | 20.80 | 20.90 | 20.59 | 20.67 | -0.96% | 1,455,669 |
| 2025-12-30 | 20.97 | 20.97 | 20.82 | 20.87 | +0.10% | 1,182,048 |
| 2025-12-29 | 20.60 | 20.93 | 20.60 | 20.85 | +0.29% | 1,920,708 |
| 2025-12-26 | 20.88 | 20.89 | 20.64 | 20.79 | -0.29% | 949,158 |
| 2025-12-24 | 20.74 | 20.91 | 20.73 | 20.85 | +0.14% | 1,065,177 |
| 2025-12-23 | 20.64 | 20.90 | 20.55 | 20.82 | +1.02% | 2,624,921 |
| 2025-12-22 | 20.33 | 20.64 | 20.30 | 20.61 | +1.13% | 3,334,160 |
| 2025-12-19 | 20.55 | 20.75 | 20.17 | 20.38 | -1.31% | 4,377,378 |
| 2025-12-18 | 20.71 | 20.77 | 20.48 | 20.65 | +0.29% | 2,861,081 |
| 2025-12-17 | 20.63 | 21.00 | 20.46 | 20.59 | -1.34% | 3,274,686 |
| 2025-12-16 | 21.09 | 21.28 | 20.86 | 20.87 | -1.56% | 1,561,958 |
| 2025-12-15 | 21.42 | 21.61 | 21.15 | 21.20 | -0.61% | 2,087,267 |
| 2025-12-12 | 21.20 | 21.40 | 21.07 | 21.33 | -0.23% | 1,255,054 |
| 2025-12-11 | 21.32 | 21.60 | 21.32 | 21.38 | +0.38% | 1,747,402 |
| 2025-12-10 | 21.41 | 21.48 | 21.17 | 21.30 | +0.14% | 2,877,543 |
| 2025-12-09 | 21.61 | 21.61 | 21.17 | 21.27 | -0.84% | 2,186,447 |
| 2025-12-08 | 21.67 | 21.80 | 21.28 | 21.45 | -0.33% | 1,812,989 |
| 2025-12-05 | 21.85 | 21.88 | 21.51 | 21.52 | -1.28% | 1,833,259 |
| 2025-12-04 | 21.86 | 21.89 | 21.70 | 21.80 | +0.60% | 2,523,355 |
| 2025-12-03 | 22.48 | 22.51 | 21.55 | 21.67 | -3.60% | 3,934,858 |
| 2025-12-02 | 22.37 | 22.58 | 22.30 | 22.48 | +0.94% | 1,445,069 |
| 2025-12-01 | 22.88 | 22.91 | 22.21 | 22.27 | -3.51% | 2,558,690 |
| 2025-11-28 | 22.92 | 23.16 | 22.81 | 23.08 | +0.79% | 1,158,850 |
| 2025-11-26 | 23.28 | 23.28 | 22.87 | 22.90 | -1.08% | 2,951,322 |
| 2025-11-25 | 23.22 | 23.38 | 23.04 | 23.15 | -0.30% | 2,216,160 |
| 2025-11-24 | 22.97 | 23.32 | 22.93 | 23.22 | +1.49% | 2,128,987 |
| 2025-11-21 | 22.67 | 23.02 | 22.67 | 22.88 | +0.18% | 2,390,660 |
| 2025-11-20 | 23.43 | 23.53 | 22.70 | 22.84 | -1.68% | 1,787,595 |
| 2025-11-19 | 23.33 | 23.68 | 23.09 | 23.23 | -0.81% | 2,656,081 |
| 2025-11-18 | 23.15 | 23.67 | 23.10 | 23.42 | +1.21% | 2,692,697 |
| 2025-11-17 | 23.13 | 23.52 | 23.04 | 23.14 | -0.34% | 1,222,806 |
| 2025-11-14 | 23.08 | 23.50 | 22.89 | 23.22 | -0.17% | 2,030,044 |
| 2025-11-13 | 23.29 | 23.51 | 23.13 | 23.26 | -0.21% | 1,732,802 |
| 2025-11-12 | 23.60 | 23.60 | 23.23 | 23.31 | -0.81% | 2,218,981 |
| 2025-11-11 | 23.45 | 23.60 | 23.18 | 23.50 | +1.56% | 1,842,359 |
| 2025-11-10 | 23.46 | 23.49 | 23.11 | 23.14 | -0.56% | 1,759,115 |
| 2025-11-07 | 22.47 | 23.30 | 22.41 | 23.27 | +2.47% | 1,784,758 |
| 2025-11-06 | 23.00 | 23.05 | 22.71 | 22.71 | -1.13% | 1,530,376 |
| 2025-11-05 | 22.68 | 23.09 | 22.68 | 22.97 | +1.64% | 3,118,803 |
| 2025-11-04 | 22.35 | 22.80 | 22.16 | 22.60 | -0.09% | 1,676,813 |
| 2025-11-03 | 22.90 | 23.01 | 22.52 | 22.62 | -0.66% | 1,380,659 |
| 2025-10-31 | 22.78 | 23.00 | 22.65 | 22.77 | -0.22% | 1,138,057 |
| 2025-10-30 | 22.91 | 23.10 | 22.80 | 22.82 | -0.91% | 1,070,245 |
| 2025-10-29 | 23.61 | 23.61 | 22.78 | 23.03 | -0.35% | 2,100,846 |
| 2025-10-28 | 22.70 | 23.15 | 22.70 | 23.11 | +1.40% | 2,210,180 |
| 2025-10-27 | 22.71 | 22.84 | 22.66 | 22.79 | +0.53% | 1,109,748 |
| 2025-10-24 | 22.87 | 22.88 | 22.61 | 22.67 | -0.31% | 1,506,775 |
| 2025-10-23 | 22.66 | 22.75 | 22.45 | 22.74 | +1.07% | 955,695 |
| 2025-10-22 | 22.31 | 22.61 | 22.30 | 22.50 | +1.03% | 1,263,694 |
| 2025-10-21 | 22.60 | 22.60 | 22.03 | 22.27 | -0.31% | 1,617,355 |
| 2025-10-20 | 22.63 | 22.63 | 22.08 | 22.34 | -0.49% | 1,194,086 |
| 2025-10-17 | 22.26 | 22.64 | 22.20 | 22.45 | -0.44% | 1,483,082 |
| 2025-10-16 | 21.82 | 22.70 | 21.70 | 22.55 | +4.59% | 2,787,541 |
| 2025-10-15 | 21.14 | 21.57 | 20.88 | 21.56 | +3.06% | 2,304,937 |
| 2025-10-14 | 21.12 | 21.34 | 20.86 | 20.92 | -1.97% | 1,443,420 |
| 2025-10-13 | 21.39 | 21.68 | 21.21 | 21.34 | +0.80% | 1,363,667 |
| 2025-10-10 | 21.21 | 21.40 | 20.98 | 21.17 | -0.19% | 1,149,483 |
| 2025-10-09 | 21.24 | 21.36 | 21.07 | 21.21 | +0.00% | 1,308,557 |
| 2025-10-08 | 20.88 | 21.23 | 20.81 | 21.21 | +2.46% | 2,100,268 |
| 2025-10-07 | 20.89 | 20.96 | 20.69 | 20.70 | -0.91% | 913,508 |
| 2025-10-06 | 20.92 | 21.00 | 20.61 | 20.89 | -0.38% | 1,399,532 |
| 2025-10-03 | 21.30 | 21.31 | 20.88 | 20.97 | -0.80% | 1,908,890 |
| 2025-10-02 | 20.77 | 21.16 | 20.58 | 21.14 | +2.08% | 1,500,627 |
| 2025-10-01 | 21.10 | 21.23 | 20.69 | 20.71 | -1.38% | 1,514,011 |
| 2025-09-30 | 20.98 | 21.30 | 20.93 | 21.00 | +0.33% | 2,204,091 |
| 2025-09-29 | 21.00 | 21.25 | 20.74 | 20.93 | +0.34% | 2,187,337 |
| 2025-09-26 | 20.59 | 20.90 | 20.53 | 20.86 | +1.76% | 1,292,044 |
| 2025-09-25 | 20.56 | 20.71 | 20.48 | 20.50 | -0.15% | 1,283,648 |
| 2025-09-24 | 21.14 | 21.21 | 20.51 | 20.53 | -3.62% | 2,648,097 |
| 2025-09-23 | 20.64 | 21.52 | 20.57 | 21.30 | +3.65% | 3,690,391 |
| 2025-09-22 | 20.07 | 20.57 | 20.05 | 20.55 | +1.93% | 2,591,052 |
| 2025-09-19 | 20.38 | 20.54 | 19.97 | 20.16 | -1.27% | 3,263,698 |
| 2025-09-18 | 20.46 | 20.56 | 20.36 | 20.42 | -0.39% | 4,531,365 |
| 2025-09-17 | 20.49 | 20.71 | 20.41 | 20.50 | +0.44% | 2,345,219 |
| 2025-09-16 | 20.44 | 20.53 | 20.16 | 20.41 | -0.20% | 1,282,376 |
| 2025-09-15 | 20.35 | 20.55 | 20.30 | 20.45 | +0.54% | 1,626,318 |
| 2025-09-12 | 20.19 | 20.46 | 20.15 | 20.34 | +0.54% | 2,289,529 |
| 2025-09-11 | 19.80 | 20.45 | 19.72 | 20.23 | +2.48% | 3,279,094 |
| 2025-09-10 | 19.72 | 19.92 | 19.70 | 19.74 | -0.10% | 1,013,988 |
| 2025-09-09 | 19.72 | 19.91 | 19.71 | 19.76 | +0.41% | 1,256,951 |
| 2025-09-08 | 19.43 | 19.73 | 19.41 | 19.68 | +0.51% | 1,219,943 |
| 2025-09-05 | 19.63 | 19.80 | 19.52 | 19.58 | +0.41% | 3,578,234 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+12.53%). 가장 약한 달: 12월 (-7.18%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
America Movil SAB de CV ADR (AMX)의 최근 종가는 얼마입니까?
2026-09-02 기준 22.88. Closelook 데이터 레이크의 일별 가격 기록 기준.
AMX의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 28.46, 최저 19.38 (2026-09-02 기준).
America Movil SAB de CV ADR이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 AMX의 가장 강한 달은 2월(평균 +12.53%), 가장 약한 달은 12월(평균 -7.18%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.