American Funds Washington Mutual 529F1 (CWMFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
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 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 06 may 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 03 may 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 02 may 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 01 may 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 30 abr 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 29 abr 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 26 abr 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| 25 abr 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 24 abr 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 23 abr 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 22 abr 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 19 abr 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 18 abr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 17 abr 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 16 abr 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 15 abr 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 12 abr 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 11 abr 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 10 abr 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| 09 abr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 08 abr 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 05 abr 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 04 abr 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| 03 abr 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 02 abr 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| 01 abr 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 28 mar 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| 27 mar 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 26 mar 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| 25 mar 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 22 mar 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 21 mar 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 20 mar 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 19 mar 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 18 mar 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 15 mar 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 14 mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 13 mar 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 13 mar 2024 | 0.226 Dividendo | |||||
| 12 mar 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.55 | - |
| 11 mar 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.22 | - |
| 08 mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.18 | - |
| 07 mar 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.65 | - |
| 06 mar 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.12 | - |
| 05 mar 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 59.79 | - |
| 04 mar 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.36 | - |
| 01 mar 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.34 | - |
| 29 feb 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.71 | - |
| 28 feb 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.54 | - |
| 27 feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.58 | - |
| 26 feb 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.51 | - |
| 23 feb 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.65 | - |
| 22 feb 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.63 | - |
| 21 feb 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.71 | - |
| 20 feb 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.51 | - |
| 16 feb 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.70 | - |
| 15 feb 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 58.82 | - |
| 14 feb 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.38 | - |
| 13 feb 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 57.89 | - |
| 12 feb 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.64 | - |
| 09 feb 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.63 | - |
| 08 feb 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.38 | - |
| 07 feb 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.34 | - |
| 06 feb 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 57.90 | - |
| 05 feb 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.66 | - |
| 02 feb 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 57.87 | - |
| 01 feb 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.74 | - |
| 31 ene 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.12 | - |
| 30 ene 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.75 | - |
| 29 ene 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.66 | - |
| 26 ene 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.36 | - |
| 25 ene 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.41 | - |
| 24 ene 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.33 | - |
| 23 ene 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.24 | - |
| 22 ene 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.07 | - |
| 19 ene 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.01 | - |
| 18 ene 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.36 | - |
| 17 ene 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.05 | - |
| 16 ene 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.29 | - |
| 12 ene 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.54 | - |
| 11 ene 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.47 | - |
| 10 ene 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.47 | - |
| 09 ene 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.33 | - |
| 08 ene 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.48 | - |
| 05 ene 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 55.98 | - |
| 04 ene 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 55.93 | - |
| 03 ene 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.05 | - |
| 02 ene 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.41 | - |
| 29 dic 2023 | 56.79 | 56.79 | 56.79 | 56.79 | 56.58 | - |
| 28 dic 2023 | 56.87 | 56.87 | 56.87 | 56.87 | 56.66 | - |
| 27 dic 2023 | 56.85 | 56.85 | 56.85 | 56.85 | 56.64 | - |
| 26 dic 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.55 | - |
| 22 dic 2023 | 56.46 | 56.46 | 56.46 | 56.46 | 56.25 | - |
| 21 dic 2023 | 56.39 | 56.39 | 56.39 | 56.39 | 56.18 | - |
| 20 dic 2023 | 55.87 | 55.87 | 55.87 | 55.87 | 55.66 | - |
| 19 dic 2023 | 56.70 | 56.70 | 56.70 | 56.70 | 56.49 | - |
| 18 dic 2023 | 56.41 | 56.41 | 56.41 | 56.41 | 56.20 | - |
| 15 dic 2023 | 56.21 | 56.21 | 56.21 | 56.21 | 56.00 | - |
| *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.