American Funds Washington Mutual Investors Fund (RWMGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
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 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 30 abr 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 29 abr 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 26 abr 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 25 abr 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 24 abr 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 23 abr 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 22 abr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 19 abr 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 18 abr 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 17 abr 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 16 abr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 15 abr 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 12 abr 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 11 abr 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 10 abr 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 09 abr 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| 08 abr 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 05 abr 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| 04 abr 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 03 abr 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 02 abr 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 01 abr 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 28 mar 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 27 mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 26 mar 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 25 mar 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 22 mar 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 21 mar 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 20 mar 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 19 mar 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 18 mar 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 15 mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 14 mar 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 13 mar 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 13 mar 2024 | 0.25 Dividendo | |||||
| 12 mar 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.02 | - |
| 11 mar 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.68 | - |
| 08 mar 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.64 | - |
| 07 mar 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.12 | - |
| 06 mar 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.57 | - |
| 05 mar 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.24 | - |
| 04 mar 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 60.82 | - |
| 01 mar 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 60.80 | - |
| 29 feb 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.16 | - |
| 28 feb 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 59.99 | - |
| 27 feb 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.02 | - |
| 26 feb 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 59.96 | - |
| 23 feb 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.10 | - |
| 22 feb 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.08 | - |
| 21 feb 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.16 | - |
| 20 feb 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 58.96 | - |
| 16 feb 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.15 | - |
| 15 feb 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.27 | - |
| 14 feb 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 58.82 | - |
| 13 feb 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.33 | - |
| 12 feb 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.09 | - |
| 09 feb 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.07 | - |
| 08 feb 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 58.83 | - |
| 07 feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.78 | - |
| 06 feb 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.34 | - |
| 05 feb 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.10 | - |
| 02 feb 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.31 | - |
| 01 feb 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.17 | - |
| 31 ene 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.54 | - |
| 30 ene 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.18 | - |
| 29 ene 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.09 | - |
| 26 ene 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 57.79 | - |
| 25 ene 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 57.83 | - |
| 24 ene 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.75 | - |
| 23 ene 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.66 | - |
| 22 ene 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.49 | - |
| 19 ene 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.43 | - |
| 18 ene 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 56.79 | - |
| 17 ene 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.47 | - |
| 16 ene 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.71 | - |
| 12 ene 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 56.96 | - |
| 11 ene 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.89 | - |
| 10 ene 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.89 | - |
| 09 ene 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.75 | - |
| 08 ene 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 56.90 | - |
| 05 ene 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.40 | - |
| 04 ene 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.35 | - |
| 03 ene 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.47 | - |
| 02 ene 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 56.83 | - |
| 29 dic 2023 | 57.23 | 57.23 | 57.23 | 57.23 | 57.00 | - |
| 28 dic 2023 | 57.31 | 57.31 | 57.31 | 57.31 | 57.08 | - |
| 27 dic 2023 | 57.29 | 57.29 | 57.29 | 57.29 | 57.06 | - |
| 26 dic 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 56.97 | - |
| 22 dic 2023 | 56.90 | 56.90 | 56.90 | 56.90 | 56.67 | - |
| 21 dic 2023 | 56.82 | 56.82 | 56.82 | 56.82 | 56.59 | - |
| 20 dic 2023 | 56.30 | 56.30 | 56.30 | 56.30 | 56.07 | - |
| 19 dic 2023 | 57.13 | 57.13 | 57.13 | 57.13 | 56.90 | - |
| 18 dic 2023 | 56.84 | 56.84 | 56.84 | 56.84 | 56.61 | - |
| 15 dic 2023 | 56.64 | 56.64 | 56.64 | 56.64 | 56.41 | - |
| 15 dic 2023 | 0.386 Dividendo | |||||
| 15 dic 2023 | 1.207 Ganancias de capital | |||||
| 14 dic 2023 | 58.28 | 58.28 | 58.28 | 58.28 | 56.46 | - |
| 13 dic 2023 | 58.14 | 58.14 | 58.14 | 58.14 | 56.32 | - |
| *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.