U.S. markets closed
F S&P 500
5,058.75 -8.25 (-0.16%) F Dow Jones
37,983.00 -10.00 (-0.03%) F Nasdaq
17,506.25 -65.00 (-0.37%) E-mini Russell 2000 Index Futur
1,983.20 -2.40 (-0.12%) Petróleo
81.09 -0.84 (-1.03%) Oro
2,298.20 -4.70 (-0.20%)
American Funds Washington Mutual F1 (WSHFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 29 abr 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 26 abr 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| 25 abr 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 24 abr 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 23 abr 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| 22 abr 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 19 abr 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 18 abr 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 17 abr 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| 16 abr 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 15 abr 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 12 abr 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 11 abr 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 10 abr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| 09 abr 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 08 abr 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| 05 abr 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 04 abr 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 03 abr 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 02 abr 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 01 abr 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 28 mar 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 27 mar 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| 26 mar 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| 25 mar 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| 22 mar 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 21 mar 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 20 mar 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 19 mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 18 mar 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| 15 mar 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 14 mar 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 13 mar 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 13 mar 2024 | 0.196 Dividendo | |||||
| 12 mar 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.69 | - |
| 11 mar 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.36 | - |
| 08 mar 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.32 | - |
| 07 mar 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.79 | - |
| 06 mar 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.26 | - |
| 05 mar 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 59.93 | - |
| 04 mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.50 | - |
| 01 mar 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.48 | - |
| 29 feb 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 59.85 | - |
| 28 feb 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.69 | - |
| 27 feb 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.72 | - |
| 26 feb 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.66 | - |
| 23 feb 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.80 | - |
| 22 feb 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.77 | - |
| 21 feb 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 58.86 | - |
| 20 feb 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.65 | - |
| 16 feb 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 58.85 | - |
| 15 feb 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 58.96 | - |
| 14 feb 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.52 | - |
| 13 feb 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.03 | - |
| 12 feb 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.79 | - |
| 09 feb 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.77 | - |
| 08 feb 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.53 | - |
| 07 feb 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.49 | - |
| 06 feb 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.04 | - |
| 05 feb 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.02 | - |
| 02 feb 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.02 | - |
| 01 feb 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 57.88 | - |
| 31 ene 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.27 | - |
| 30 ene 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 57.90 | - |
| 29 ene 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.81 | - |
| 26 ene 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.50 | - |
| 25 ene 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.55 | - |
| 24 ene 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.47 | - |
| 23 ene 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.38 | - |
| 22 ene 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.22 | - |
| 19 ene 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.16 | - |
| 18 ene 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.51 | - |
| 17 ene 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.19 | - |
| 16 ene 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.44 | - |
| 12 ene 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.69 | - |
| 11 ene 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.62 | - |
| 10 ene 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.62 | - |
| 09 ene 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.48 | - |
| 08 ene 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.63 | - |
| 05 ene 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.14 | - |
| 04 ene 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.08 | - |
| 03 ene 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.21 | - |
| 02 ene 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.56 | - |
| 29 dic 2023 | 56.91 | 56.91 | 56.91 | 56.91 | 56.73 | - |
| 28 dic 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 56.82 | - |
| 27 dic 2023 | 56.98 | 56.98 | 56.98 | 56.98 | 56.80 | - |
| 26 dic 2023 | 56.89 | 56.89 | 56.89 | 56.89 | 56.71 | - |
| 22 dic 2023 | 56.59 | 56.59 | 56.59 | 56.59 | 56.41 | - |
| 21 dic 2023 | 56.51 | 56.51 | 56.51 | 56.51 | 56.33 | - |
| 20 dic 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.82 | - |
| 19 dic 2023 | 56.83 | 56.83 | 56.83 | 56.83 | 56.65 | - |
| 18 dic 2023 | 56.54 | 56.54 | 56.54 | 56.54 | 56.36 | - |
| 15 dic 2023 | 56.34 | 56.34 | 56.34 | 56.34 | 56.16 | - |
| 15 dic 2023 | 0.335 Dividendo | |||||
| 15 dic 2023 | 1.207 Ganancias de capital | |||||
| 14 dic 2023 | 57.93 | 57.93 | 57.93 | 57.93 | 56.21 | - |
| 13 dic 2023 | 57.79 | 57.79 | 57.79 | 57.79 | 56.07 | - |
| 12 dic 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 55.30 | - |
| 11 dic 2023 | 56.71 | 56.71 | 56.71 | 56.71 | 55.02 | - |
| *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.