U.S. markets open in 5 hours 54 minutes
F S&P 500
5,207.25 +0.75 (+0.01%) F Dow Jones
39,029.00 +32.00 (+0.08%) F Nasdaq
18,182.00 -13.50 (-0.07%) E-mini Russell 2000 Index Futur
2,072.00 +0.90 (+0.04%) Petróleo
78.54 +0.06 (+0.08%) Oro
2,327.40 -3.80 (-0.16%)
American Funds Washington Mutual Investors Fund (RWMCX)
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 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 03 may 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 02 may 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 01 may 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| 30 abr 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 29 abr 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 26 abr 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 25 abr 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 24 abr 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 23 abr 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 22 abr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 19 abr 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 18 abr 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 17 abr 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| 16 abr 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 15 abr 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 12 abr 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 11 abr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 10 abr 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 09 abr 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 08 abr 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 05 abr 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 04 abr 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 03 abr 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 02 abr 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 01 abr 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| 28 mar 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 27 mar 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 26 mar 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 25 mar 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 22 mar 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 21 mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 20 mar 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 19 mar 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 18 mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 15 mar 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 14 mar 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 13 mar 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 13 mar 2024 | 0.155 Dividendo | |||||
| 12 mar 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.29 | - |
| 11 mar 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 59.97 | - |
| 08 mar 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.93 | - |
| 07 mar 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.40 | - |
| 06 mar 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 59.87 | - |
| 05 mar 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.55 | - |
| 04 mar 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.12 | - |
| 01 mar 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.11 | - |
| 29 feb 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.47 | - |
| 28 feb 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.31 | - |
| 27 feb 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.34 | - |
| 26 feb 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.28 | - |
| 23 feb 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.42 | - |
| 22 feb 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.40 | - |
| 21 feb 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.48 | - |
| 20 feb 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.28 | - |
| 16 feb 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.48 | - |
| 15 feb 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.59 | - |
| 14 feb 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.16 | - |
| 13 feb 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.67 | - |
| 12 feb 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.42 | - |
| 09 feb 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.41 | - |
| 08 feb 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.17 | - |
| 07 feb 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.13 | - |
| 06 feb 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.68 | - |
| 05 feb 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.66 | - |
| 02 feb 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.66 | - |
| 01 feb 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.53 | - |
| 31 ene 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 56.91 | - |
| 30 ene 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.54 | - |
| 29 ene 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.45 | - |
| 26 ene 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.15 | - |
| 25 ene 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.20 | - |
| 24 ene 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.12 | - |
| 23 ene 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.03 | - |
| 22 ene 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 56.86 | - |
| 19 ene 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.81 | - |
| 18 ene 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.17 | - |
| 17 ene 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.86 | - |
| 16 ene 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.10 | - |
| 12 ene 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.35 | - |
| 11 ene 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.28 | - |
| 10 ene 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.29 | - |
| 09 ene 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.15 | - |
| 08 ene 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.29 | - |
| 05 ene 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.80 | - |
| 04 ene 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.75 | - |
| 03 ene 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 55.88 | - |
| 02 ene 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.23 | - |
| 29 dic 2023 | 56.54 | 56.54 | 56.54 | 56.54 | 56.40 | - |
| 28 dic 2023 | 56.63 | 56.63 | 56.63 | 56.63 | 56.48 | - |
| 27 dic 2023 | 56.61 | 56.61 | 56.61 | 56.61 | 56.46 | - |
| 26 dic 2023 | 56.52 | 56.52 | 56.52 | 56.52 | 56.38 | - |
| 22 dic 2023 | 56.22 | 56.22 | 56.22 | 56.22 | 56.08 | - |
| 21 dic 2023 | 56.15 | 56.15 | 56.15 | 56.15 | 56.01 | - |
| 20 dic 2023 | 55.64 | 55.64 | 55.64 | 55.64 | 55.50 | - |
| 19 dic 2023 | 56.46 | 56.46 | 56.46 | 56.46 | 56.32 | - |
| 18 dic 2023 | 56.17 | 56.17 | 56.17 | 56.17 | 56.03 | - |
| 15 dic 2023 | 55.97 | 55.97 | 55.97 | 55.97 | 55.83 | - |
| 15 dic 2023 | 0.298 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.