U.S. markets open in 2 hours 30 minutes
F S&P 500
5,170.25 +15.50 (+0.30%) F Dow Jones
38,933.00 +101.00 (+0.26%) F Nasdaq
18,043.50 +42.75 (+0.24%) E-mini Russell 2000 Index Futur
2,063.90 +18.10 (+0.88%) Petróleo
78.98 +0.87 (+1.11%) Oro
2,327.60 +19.00 (+0.82%)
American Funds Washington Mutual A (AWSHX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 01 may 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 30 abr 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 29 abr 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| 26 abr 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 25 abr 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 24 abr 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 23 abr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 22 abr 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 19 abr 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 18 abr 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 17 abr 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 16 abr 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 15 abr 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 12 abr 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 11 abr 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 10 abr 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 09 abr 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 08 abr 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 05 abr 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| 04 abr 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 03 abr 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 02 abr 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 01 abr 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
| 28 mar 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 27 mar 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| 26 mar 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 25 mar 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 22 mar 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 21 mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 20 mar 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 19 mar 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 18 mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 15 mar 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 14 mar 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 13 mar 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 13 mar 2024 | 0.205 Dividendo | |||||
| 12 mar 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.00 | - |
| 11 mar 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.67 | - |
| 08 mar 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.63 | - |
| 07 mar 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.10 | - |
| 06 mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.57 | - |
| 05 mar 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.23 | - |
| 04 mar 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 60.82 | - |
| 01 mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.80 | - |
| 29 feb 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.16 | - |
| 28 feb 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.99 | - |
| 27 feb 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.02 | - |
| 26 feb 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 59.96 | - |
| 23 feb 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.10 | - |
| 22 feb 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.08 | - |
| 21 feb 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.15 | - |
| 20 feb 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 58.95 | - |
| 16 feb 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.15 | - |
| 15 feb 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.26 | - |
| 14 feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.82 | - |
| 13 feb 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.33 | - |
| 12 feb 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.08 | - |
| 09 feb 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.07 | - |
| 08 feb 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 58.83 | - |
| 07 feb 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.78 | - |
| 06 feb 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.34 | - |
| 05 feb 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.10 | - |
| 02 feb 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.31 | - |
| 01 feb 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.18 | - |
| 31 ene 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.56 | - |
| 30 ene 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.19 | - |
| 29 ene 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.10 | - |
| 26 ene 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.80 | - |
| 25 ene 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 57.85 | - |
| 24 ene 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.77 | - |
| 23 ene 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.67 | - |
| 22 ene 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.50 | - |
| 19 ene 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.45 | - |
| 18 ene 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.79 | - |
| 17 ene 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.48 | - |
| 16 ene 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.72 | - |
| 12 ene 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 56.97 | - |
| 11 ene 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 56.90 | - |
| 10 ene 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 56.91 | - |
| 09 ene 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.76 | - |
| 08 ene 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 56.91 | - |
| 05 ene 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.42 | - |
| 04 ene 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.36 | - |
| 03 ene 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.49 | - |
| 02 ene 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 56.84 | - |
| 29 dic 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 57.01 | - |
| 28 dic 2023 | 57.29 | 57.29 | 57.29 | 57.29 | 57.10 | - |
| 27 dic 2023 | 57.27 | 57.27 | 57.27 | 57.27 | 57.08 | - |
| 26 dic 2023 | 57.18 | 57.18 | 57.18 | 57.18 | 56.99 | - |
| 22 dic 2023 | 56.88 | 56.88 | 56.88 | 56.88 | 56.69 | - |
| 21 dic 2023 | 56.80 | 56.80 | 56.80 | 56.80 | 56.61 | - |
| 20 dic 2023 | 56.28 | 56.28 | 56.28 | 56.28 | 56.09 | - |
| 19 dic 2023 | 57.12 | 57.12 | 57.12 | 57.12 | 56.93 | - |
| 18 dic 2023 | 56.83 | 56.83 | 56.83 | 56.83 | 56.64 | - |
| 15 dic 2023 | 56.62 | 56.62 | 56.62 | 56.62 | 56.43 | - |
| 15 dic 2023 | 0.343 Dividendo | |||||
| 15 dic 2023 | 1.207 Ganancias de capital | |||||
| 14 dic 2023 | 58.23 | 58.23 | 58.23 | 58.23 | 56.49 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.