U.S. markets open in 8 hours 30 minutes
F S&P 500
5,071.25 +24.75 (+0.49%) F Dow Jones
38,215.00 +146.00 (+0.38%) F Nasdaq
17,547.00 +108.75 (+0.62%) E-mini Russell 2000 Index Futur
2,005.60 +15.90 (+0.80%) Petróleo
79.52 +0.52 (+0.66%) Oro
2,327.70 +16.70 (+0.72%)
American Funds Washington Mutual Investors Fund (RWMFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM 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 |
|---|---|---|---|---|---|---|
| 01 may 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 30 abr 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 29 abr 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 26 abr 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 25 abr 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 24 abr 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 23 abr 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 22 abr 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 19 abr 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 18 abr 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 17 abr 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 16 abr 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 15 abr 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 12 abr 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 11 abr 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 10 abr 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 09 abr 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 08 abr 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 05 abr 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| 04 abr 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 03 abr 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 02 abr 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 01 abr 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 28 mar 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 27 mar 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 26 mar 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 25 mar 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 22 mar 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| 21 mar 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| 20 mar 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 19 mar 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 18 mar 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 15 mar 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 14 mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 13 mar 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 13 mar 2024 | 0.243 Dividendo | |||||
| 12 mar 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 60.95 | - |
| 11 mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.61 | - |
| 08 mar 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.57 | - |
| 07 mar 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.05 | - |
| 06 mar 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.51 | - |
| 05 mar 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.18 | - |
| 04 mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.76 | - |
| 01 mar 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.74 | - |
| 29 feb 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.10 | - |
| 28 feb 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 59.93 | - |
| 27 feb 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.96 | - |
| 26 feb 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 59.90 | - |
| 23 feb 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.04 | - |
| 22 feb 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.01 | - |
| 21 feb 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.09 | - |
| 20 feb 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 58.90 | - |
| 16 feb 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.08 | - |
| 15 feb 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.20 | - |
| 14 feb 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.76 | - |
| 13 feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.27 | - |
| 12 feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.01 | - |
| 09 feb 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.00 | - |
| 08 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.77 | - |
| 07 feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.72 | - |
| 06 feb 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.28 | - |
| 05 feb 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.25 | - |
| 02 feb 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.25 | - |
| 01 feb 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.11 | - |
| 31 ene 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.49 | - |
| 30 ene 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.13 | - |
| 29 ene 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.03 | - |
| 26 ene 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.73 | - |
| 25 ene 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 57.78 | - |
| 24 ene 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.70 | - |
| 23 ene 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.60 | - |
| 22 ene 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.43 | - |
| 19 ene 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.37 | - |
| 18 ene 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.72 | - |
| 17 ene 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.41 | - |
| 16 ene 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.65 | - |
| 12 ene 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.89 | - |
| 11 ene 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 56.82 | - |
| 10 ene 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 56.83 | - |
| 09 ene 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.69 | - |
| 08 ene 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 56.83 | - |
| 05 ene 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.34 | - |
| 04 ene 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.29 | - |
| 03 ene 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.42 | - |
| 02 ene 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.76 | - |
| 29 dic 2023 | 57.16 | 57.16 | 57.16 | 57.16 | 56.93 | - |
| 28 dic 2023 | 57.25 | 57.25 | 57.25 | 57.25 | 57.02 | - |
| 27 dic 2023 | 57.23 | 57.23 | 57.23 | 57.23 | 57.00 | - |
| 26 dic 2023 | 57.13 | 57.13 | 57.13 | 57.13 | 56.90 | - |
| 22 dic 2023 | 56.83 | 56.83 | 56.83 | 56.83 | 56.60 | - |
| 21 dic 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.53 | - |
| 20 dic 2023 | 56.24 | 56.24 | 56.24 | 56.24 | 56.02 | - |
| 19 dic 2023 | 57.07 | 57.07 | 57.07 | 57.07 | 56.84 | - |
| 18 dic 2023 | 56.78 | 56.78 | 56.78 | 56.78 | 56.55 | - |
| 15 dic 2023 | 56.58 | 56.58 | 56.58 | 56.58 | 56.36 | - |
| 15 dic 2023 | 0.379 Dividendo | |||||
| 15 dic 2023 | 1.207 Ganancias de capital | |||||
| 14 dic 2023 | 58.21 | 58.21 | 58.21 | 58.21 | 56.40 | - |
| 13 dic 2023 | 58.07 | 58.07 | 58.07 | 58.07 | 56.26 | - |
| 12 dic 2023 | 57.28 | 57.28 | 57.28 | 57.28 | 55.50 | - |
| *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.