American Funds Washington Mutual Investors Fund (RWMBX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 01 may 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 30 abr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 29 abr 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 26 abr 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| 25 abr 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 24 abr 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 23 abr 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| 22 abr 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 19 abr 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| 18 abr 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 17 abr 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 16 abr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 15 abr 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 12 abr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 11 abr 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 10 abr 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 09 abr 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 08 abr 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 05 abr 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 04 abr 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 03 abr 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 02 abr 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 01 abr 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 28 mar 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 27 mar 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 26 mar 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 25 mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 22 mar 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 21 mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 20 mar 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 19 mar 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 18 mar 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 15 mar 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 14 mar 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 13 mar 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 13 mar 2024 | 0.092 Dividendo | |||||
| 12 mar 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.81 | - |
| 11 mar 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.48 | - |
| 08 mar 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.44 | - |
| 07 mar 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 59.92 | - |
| 06 mar 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.39 | - |
| 05 mar 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.06 | - |
| 04 mar 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.63 | - |
| 01 mar 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.62 | - |
| 29 feb 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 58.99 | - |
| 28 feb 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.83 | - |
| 27 feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.86 | - |
| 26 feb 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.80 | - |
| 23 feb 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 58.94 | - |
| 22 feb 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 58.92 | - |
| 21 feb 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.02 | - |
| 20 feb 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.82 | - |
| 16 feb 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.02 | - |
| 15 feb 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.13 | - |
| 14 feb 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.70 | - |
| 13 feb 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.22 | - |
| 12 feb 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 57.96 | - |
| 09 feb 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 57.95 | - |
| 08 feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.71 | - |
| 07 feb 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.67 | - |
| 06 feb 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.24 | - |
| 05 feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.21 | - |
| 02 feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.21 | - |
| 01 feb 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.08 | - |
| 31 ene 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.47 | - |
| 30 ene 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.10 | - |
| 29 ene 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.01 | - |
| 26 ene 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.72 | - |
| 25 ene 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.77 | - |
| 24 ene 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.69 | - |
| 23 ene 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.60 | - |
| 22 ene 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.43 | - |
| 19 ene 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.38 | - |
| 18 ene 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.74 | - |
| 17 ene 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.43 | - |
| 16 ene 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.67 | - |
| 12 ene 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.92 | - |
| 11 ene 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.86 | - |
| 10 ene 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.86 | - |
| 09 ene 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.72 | - |
| 08 ene 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.87 | - |
| 05 ene 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.38 | - |
| 04 ene 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.33 | - |
| 03 ene 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.46 | - |
| 02 ene 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.81 | - |
| 29 dic 2023 | 56.07 | 56.07 | 56.07 | 56.07 | 55.98 | - |
| 28 dic 2023 | 56.16 | 56.16 | 56.16 | 56.16 | 56.07 | - |
| 27 dic 2023 | 56.14 | 56.14 | 56.14 | 56.14 | 56.05 | - |
| 26 dic 2023 | 56.05 | 56.05 | 56.05 | 56.05 | 55.96 | - |
| 22 dic 2023 | 55.76 | 55.76 | 55.76 | 55.76 | 55.67 | - |
| 21 dic 2023 | 55.69 | 55.69 | 55.69 | 55.69 | 55.60 | - |
| 20 dic 2023 | 55.18 | 55.18 | 55.18 | 55.18 | 55.10 | - |
| 19 dic 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.91 | - |
| 18 dic 2023 | 55.71 | 55.71 | 55.71 | 55.71 | 55.62 | - |
| 15 dic 2023 | 55.52 | 55.52 | 55.52 | 55.52 | 55.43 | - |
| 15 dic 2023 | 0.237 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.