American Funds Washington Mutual Investors Fund (FWMMX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| 03 may 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 02 may 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 01 may 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 30 abr 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 29 abr 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 26 abr 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 25 abr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 24 abr 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 23 abr 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 22 abr 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 19 abr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 18 abr 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 17 abr 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 16 abr 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 15 abr 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 12 abr 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 11 abr 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 10 abr 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 09 abr 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| 08 abr 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| 05 abr 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 04 abr 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 03 abr 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 02 abr 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 01 abr 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| 28 mar 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 27 mar 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 26 mar 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 25 mar 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 22 mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 21 mar 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| 20 mar 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 19 mar 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 18 mar 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 15 mar 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 14 mar 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 13 mar 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 13 mar 2024 | 0.236 Dividendo | |||||
| 12 mar 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 60.97 | - |
| 11 mar 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.60 | - |
| 08 mar 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.60 | - |
| 07 mar 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.07 | - |
| 06 mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.54 | - |
| 05 mar 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.21 | - |
| 04 mar 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 60.78 | - |
| 01 mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.76 | - |
| 29 feb 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.13 | - |
| 28 feb 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.96 | - |
| 27 feb 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 59.99 | - |
| 26 feb 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 59.93 | - |
| 23 feb 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.07 | - |
| 22 feb 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.05 | - |
| 21 feb 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.12 | - |
| 20 feb 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 58.92 | - |
| 16 feb 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.11 | - |
| 15 feb 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.23 | - |
| 14 feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.79 | - |
| 13 feb 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.29 | - |
| 12 feb 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.05 | - |
| 09 feb 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.03 | - |
| 08 feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.79 | - |
| 07 feb 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.75 | - |
| 06 feb 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.30 | - |
| 05 feb 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.07 | - |
| 02 feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.27 | - |
| 01 feb 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.14 | - |
| 31 ene 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.52 | - |
| 30 ene 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.15 | - |
| 29 ene 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.07 | - |
| 26 ene 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.76 | - |
| 25 ene 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 57.81 | - |
| 24 ene 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.73 | - |
| 23 ene 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.63 | - |
| 22 ene 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.46 | - |
| 19 ene 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.41 | - |
| 18 ene 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.75 | - |
| 17 ene 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.43 | - |
| 16 ene 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.68 | - |
| 12 ene 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 56.93 | - |
| 11 ene 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 56.86 | - |
| 10 ene 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 56.86 | - |
| 09 ene 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.72 | - |
| 08 ene 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 56.87 | - |
| 05 ene 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.37 | - |
| 04 ene 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.31 | - |
| 03 ene 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.44 | - |
| 02 ene 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 56.80 | - |
| 29 dic 2023 | 57.18 | 57.18 | 57.18 | 57.18 | 56.96 | - |
| 28 dic 2023 | 57.27 | 57.27 | 57.27 | 57.27 | 57.05 | - |
| 27 dic 2023 | 57.25 | 57.25 | 57.25 | 57.25 | 57.03 | - |
| 26 dic 2023 | 57.16 | 57.16 | 57.16 | 57.16 | 56.94 | - |
| 22 dic 2023 | 56.86 | 56.86 | 56.86 | 56.86 | 56.64 | - |
| 21 dic 2023 | 56.78 | 56.78 | 56.78 | 56.78 | 56.56 | - |
| 20 dic 2023 | 56.26 | 56.26 | 56.26 | 56.26 | 56.04 | - |
| 19 dic 2023 | 57.09 | 57.09 | 57.09 | 57.09 | 56.87 | - |
| 18 dic 2023 | 56.80 | 56.80 | 56.80 | 56.80 | 56.58 | - |
| 15 dic 2023 | 56.60 | 56.60 | 56.60 | 56.60 | 56.38 | - |
| 15 dic 2023 | 0.373 Dividendo | |||||
| *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.