American Funds Washington Mutual 529E (CWMEX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 06 may 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 03 may 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 02 may 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 01 may 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| 30 abr 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 29 abr 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 26 abr 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 25 abr 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 24 abr 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 23 abr 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 22 abr 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 19 abr 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 18 abr 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 17 abr 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 16 abr 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 15 abr 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 12 abr 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 11 abr 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 10 abr 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 09 abr 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 08 abr 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 05 abr 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 04 abr 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 03 abr 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 02 abr 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 01 abr 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 28 mar 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 27 mar 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 26 mar 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 25 mar 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 22 mar 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 21 mar 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 20 mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 19 mar 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 18 mar 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 15 mar 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 14 mar 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 13 mar 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 13 mar 2024 | 0.164 Dividendo | |||||
| 12 mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.34 | - |
| 11 mar 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.01 | - |
| 08 mar 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 59.97 | - |
| 07 mar 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.45 | - |
| 06 mar 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 59.91 | - |
| 05 mar 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.58 | - |
| 04 mar 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.16 | - |
| 01 mar 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.14 | - |
| 29 feb 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.51 | - |
| 28 feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.34 | - |
| 27 feb 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.37 | - |
| 26 feb 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.31 | - |
| 23 feb 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.45 | - |
| 22 feb 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.43 | - |
| 21 feb 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.52 | - |
| 20 feb 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.32 | - |
| 16 feb 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.51 | - |
| 15 feb 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.63 | - |
| 14 feb 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.19 | - |
| 13 feb 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.70 | - |
| 12 feb 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.45 | - |
| 09 feb 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.44 | - |
| 08 feb 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.20 | - |
| 07 feb 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.16 | - |
| 06 feb 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.72 | - |
| 05 feb 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.49 | - |
| 02 feb 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.69 | - |
| 01 feb 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.56 | - |
| 31 ene 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 56.95 | - |
| 30 ene 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.57 | - |
| 29 ene 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.48 | - |
| 26 ene 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.18 | - |
| 25 ene 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.23 | - |
| 24 ene 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.15 | - |
| 23 ene 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.06 | - |
| 22 ene 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 56.90 | - |
| 19 ene 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.85 | - |
| 18 ene 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.20 | - |
| 17 ene 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 55.89 | - |
| 16 ene 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.13 | - |
| 12 ene 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.38 | - |
| 11 ene 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.31 | - |
| 10 ene 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.31 | - |
| 09 ene 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.18 | - |
| 08 ene 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.32 | - |
| 05 ene 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.83 | - |
| 04 ene 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.78 | - |
| 03 ene 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 55.90 | - |
| 02 ene 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.26 | - |
| 29 dic 2023 | 56.57 | 56.57 | 56.57 | 56.57 | 56.42 | - |
| 28 dic 2023 | 56.66 | 56.66 | 56.66 | 56.66 | 56.51 | - |
| 27 dic 2023 | 56.64 | 56.64 | 56.64 | 56.64 | 56.49 | - |
| 26 dic 2023 | 56.55 | 56.55 | 56.55 | 56.55 | 56.40 | - |
| 22 dic 2023 | 56.26 | 56.26 | 56.26 | 56.26 | 56.11 | - |
| 21 dic 2023 | 56.18 | 56.18 | 56.18 | 56.18 | 56.03 | - |
| 20 dic 2023 | 55.67 | 55.67 | 55.67 | 55.67 | 55.52 | - |
| 19 dic 2023 | 56.49 | 56.49 | 56.49 | 56.49 | 56.34 | - |
| 18 dic 2023 | 56.21 | 56.21 | 56.21 | 56.21 | 56.06 | - |
| 15 dic 2023 | 56.01 | 56.01 | 56.01 | 56.01 | 55.86 | - |
| *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.