U.S. markets open in 9 hours 19 minutes
F S&P 500
5,208.75 +2.25 (+0.04%) F Dow Jones
39,020.00 +23.00 (+0.06%) F Nasdaq
18,188.25 -7.25 (-0.04%) E-mini Russell 2000 Index Futur
2,073.60 +2.50 (+0.12%) Petróleo
78.71 +0.23 (+0.29%) Oro
2,333.40 +2.20 (+0.09%)
American Funds Washington Mutual Investors Fund (RWMAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
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 |
|---|---|---|---|---|---|---|
| 06 may 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 03 may 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 02 may 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 01 may 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| 30 abr 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 29 abr 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 26 abr 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 25 abr 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 24 abr 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 23 abr 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 22 abr 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 19 abr 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| 18 abr 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| 17 abr 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 16 abr 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 15 abr 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 12 abr 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 11 abr 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 10 abr 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 09 abr 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 08 abr 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 05 abr 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 04 abr 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 03 abr 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| 02 abr 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 01 abr 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 28 mar 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| 27 mar 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 26 mar 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 25 mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 22 mar 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 21 mar 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| 20 mar 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 19 mar 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 18 mar 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 15 mar 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 14 mar 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 13 mar 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 13 mar 2024 | 0.092 Dividendo | |||||
| 12 mar 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.17 | - |
| 11 mar 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.84 | - |
| 08 mar 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.80 | - |
| 07 mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.28 | - |
| 06 mar 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.75 | - |
| 05 mar 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.42 | - |
| 04 mar 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.99 | - |
| 01 mar 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 59.98 | - |
| 29 feb 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.35 | - |
| 28 feb 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.19 | - |
| 27 feb 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.22 | - |
| 26 feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.16 | - |
| 23 feb 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.30 | - |
| 22 feb 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.28 | - |
| 21 feb 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.37 | - |
| 20 feb 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.17 | - |
| 16 feb 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.37 | - |
| 15 feb 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.49 | - |
| 14 feb 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.05 | - |
| 13 feb 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.57 | - |
| 12 feb 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.31 | - |
| 09 feb 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.30 | - |
| 08 feb 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.07 | - |
| 07 feb 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.02 | - |
| 06 feb 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.58 | - |
| 05 feb 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.56 | - |
| 02 feb 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.56 | - |
| 01 feb 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.43 | - |
| 31 ene 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.81 | - |
| 30 ene 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.45 | - |
| 29 ene 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.36 | - |
| 26 ene 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.06 | - |
| 25 ene 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.11 | - |
| 24 ene 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.03 | - |
| 23 ene 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 56.94 | - |
| 22 ene 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.77 | - |
| 19 ene 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.72 | - |
| 18 ene 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.08 | - |
| 17 ene 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.77 | - |
| 16 ene 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.01 | - |
| 12 ene 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.26 | - |
| 11 ene 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.20 | - |
| 10 ene 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.20 | - |
| 09 ene 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.06 | - |
| 08 ene 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.21 | - |
| 05 ene 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.72 | - |
| 04 ene 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.67 | - |
| 03 ene 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.79 | - |
| 02 ene 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.15 | - |
| 29 dic 2023 | 56.41 | 56.41 | 56.41 | 56.41 | 56.32 | - |
| 28 dic 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.41 | - |
| 27 dic 2023 | 56.48 | 56.48 | 56.48 | 56.48 | 56.39 | - |
| 26 dic 2023 | 56.39 | 56.39 | 56.39 | 56.39 | 56.30 | - |
| 22 dic 2023 | 56.10 | 56.10 | 56.10 | 56.10 | 56.01 | - |
| 21 dic 2023 | 56.02 | 56.02 | 56.02 | 56.02 | 55.93 | - |
| 20 dic 2023 | 55.51 | 55.51 | 55.51 | 55.51 | 55.43 | - |
| 19 dic 2023 | 56.34 | 56.34 | 56.34 | 56.34 | 56.25 | - |
| 18 dic 2023 | 56.05 | 56.05 | 56.05 | 56.05 | 55.96 | - |
| 15 dic 2023 | 55.86 | 55.86 | 55.86 | 55.86 | 55.77 | - |
| 15 dic 2023 | 0.236 Dividendo | |||||
| 15 dic 2023 | 1.207 Ganancias de capital | |||||
| *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.