American Funds Washington Mutual Investors Fund (RWEBX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:05PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 30 abr 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 29 abr 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 26 abr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 25 abr 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 24 abr 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 23 abr 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 22 abr 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 19 abr 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 18 abr 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| 17 abr 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 16 abr 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 15 abr 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| 12 abr 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 11 abr 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 10 abr 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 09 abr 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| 08 abr 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| 05 abr 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 04 abr 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 03 abr 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 02 abr 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 01 abr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 28 mar 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| 27 mar 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| 26 mar 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 25 mar 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 22 mar 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 21 mar 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 20 mar 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 19 mar 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 18 mar 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 15 mar 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 14 mar 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 13 mar 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 13 mar 2024 | 0.133 Dividendo | |||||
| 12 mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.64 | - |
| 11 mar 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.31 | - |
| 08 mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.27 | - |
| 07 mar 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.75 | - |
| 06 mar 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.21 | - |
| 05 mar 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 59.88 | - |
| 04 mar 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.46 | - |
| 01 mar 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.45 | - |
| 29 feb 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.81 | - |
| 28 feb 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.64 | - |
| 27 feb 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.68 | - |
| 26 feb 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.61 | - |
| 23 feb 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.76 | - |
| 22 feb 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.73 | - |
| 21 feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.82 | - |
| 20 feb 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.62 | - |
| 16 feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.82 | - |
| 15 feb 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 58.93 | - |
| 14 feb 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.49 | - |
| 13 feb 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.00 | - |
| 12 feb 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.75 | - |
| 09 feb 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.74 | - |
| 08 feb 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.50 | - |
| 07 feb 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.46 | - |
| 06 feb 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.02 | - |
| 05 feb 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.79 | - |
| 02 feb 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 57.99 | - |
| 01 feb 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.86 | - |
| 31 ene 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.24 | - |
| 30 ene 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 57.88 | - |
| 29 ene 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.79 | - |
| 26 ene 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.49 | - |
| 25 ene 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.53 | - |
| 24 ene 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.46 | - |
| 23 ene 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.36 | - |
| 22 ene 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.19 | - |
| 19 ene 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.14 | - |
| 18 ene 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.50 | - |
| 17 ene 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.19 | - |
| 16 ene 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.43 | - |
| 12 ene 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.68 | - |
| 11 ene 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.62 | - |
| 10 ene 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.62 | - |
| 09 ene 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.48 | - |
| 08 ene 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.63 | - |
| 05 ene 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.14 | - |
| 04 ene 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.08 | - |
| 03 ene 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.21 | - |
| 02 ene 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.56 | - |
| 29 dic 2023 | 56.85 | 56.85 | 56.85 | 56.85 | 56.73 | - |
| 28 dic 2023 | 56.94 | 56.94 | 56.94 | 56.94 | 56.82 | - |
| 27 dic 2023 | 56.92 | 56.92 | 56.92 | 56.92 | 56.80 | - |
| 26 dic 2023 | 56.83 | 56.83 | 56.83 | 56.83 | 56.71 | - |
| 22 dic 2023 | 56.54 | 56.54 | 56.54 | 56.54 | 56.42 | - |
| 21 dic 2023 | 56.46 | 56.46 | 56.46 | 56.46 | 56.34 | - |
| 20 dic 2023 | 55.95 | 55.95 | 55.95 | 55.95 | 55.83 | - |
| 19 dic 2023 | 56.78 | 56.78 | 56.78 | 56.78 | 56.66 | - |
| 18 dic 2023 | 56.49 | 56.49 | 56.49 | 56.49 | 56.37 | - |
| 15 dic 2023 | 56.29 | 56.29 | 56.29 | 56.29 | 56.17 | - |
| 15 dic 2023 | 0.277 Dividendo | |||||
| 15 dic 2023 | 1.207 Ganancias de capital | |||||
| 14 dic 2023 | 57.83 | 57.83 | 57.83 | 57.83 | 56.22 | - |
| 13 dic 2023 | 57.68 | 57.68 | 57.68 | 57.68 | 56.08 | - |
| *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.