Mercados españoles cerrados

American Funds Washington Mutual 529F1 (CWMFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
60,22+0,08 (+0,13%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024------
29 abr 202460,2260,2260,2260,2260,22-
26 abr 202460,1460,1460,1460,1460,14-
25 abr 202459,7759,7759,7759,7759,77-
24 abr 202459,8959,8959,8959,8959,89-
23 abr 202459,9359,9359,9359,9359,93-
22 abr 202459,2859,2859,2859,2859,28-
19 abr 202458,8558,8558,8558,8558,85-
18 abr 202458,9458,9458,9458,9458,94-
17 abr 202459,0459,0459,0459,0459,04-
16 abr 202459,2859,2859,2859,2859,28-
15 abr 202459,2559,2559,2559,2559,25-
12 abr 202459,7259,7259,7259,7259,72-
11 abr 202460,6560,6560,6560,6560,65-
10 abr 202460,3960,3960,3960,3960,39-
09 abr 202461,0061,0061,0061,0061,00-
08 abr 202460,9760,9760,9760,9760,97-
05 abr 202460,9660,9660,9660,9660,96-
04 abr 202460,3960,3960,3960,3960,39-
03 abr 202461,1361,1361,1361,1361,13-
02 abr 202461,1161,1161,1161,1161,11-
01 abr 202461,6361,6361,6361,6361,63-
28 mar 202461,7661,7661,7661,7661,76-
27 mar 202461,6261,6261,6261,6261,62-
26 mar 202461,0661,0661,0661,0661,06-
25 mar 202461,1861,1861,1861,1861,18-
22 mar 202461,3261,3261,3261,3261,32-
21 mar 202461,5461,5461,5461,5461,54-
20 mar 202461,0861,0861,0861,0861,08-
19 mar 202460,5760,5760,5760,5760,57-
18 mar 202460,2660,2660,2660,2660,26-
15 mar 202460,0460,0460,0460,0460,04-
14 mar 202460,3760,3760,3760,3760,37-
13 mar 202460,4760,4760,4760,4760,47-
13 mar 20240.226 Dividendo
12 mar 202460,7860,7860,7860,7860,55-
11 mar 202460,4460,4460,4460,4460,22-
08 mar 202460,4060,4060,4060,4060,18-
07 mar 202460,8860,8860,8860,8860,65-
06 mar 202460,3460,3460,3460,3460,12-
05 mar 202460,0160,0160,0160,0159,79-
04 mar 202460,5960,5960,5960,5960,36-
01 mar 202460,5760,5760,5760,5760,34-
29 feb 202459,9359,9359,9359,9359,71-
28 feb 202459,7659,7659,7659,7659,54-
27 feb 202459,8059,8059,8059,8059,58-
26 feb 202459,7359,7359,7359,7359,51-
23 feb 202459,8759,8759,8759,8759,65-
22 feb 202459,8559,8559,8559,8559,63-
21 feb 202458,9358,9358,9358,9358,71-
20 feb 202458,7358,7358,7358,7358,51-
16 feb 202458,9258,9258,9258,9258,70-
15 feb 202459,0459,0459,0459,0458,82-
14 feb 202458,6058,6058,6058,6058,38-
13 feb 202458,1158,1158,1158,1157,89-
12 feb 202458,8658,8658,8658,8658,64-
09 feb 202458,8558,8558,8558,8558,63-
08 feb 202458,6058,6058,6058,6058,38-
07 feb 202458,5658,5658,5658,5658,34-
06 feb 202458,1258,1258,1258,1257,90-
05 feb 202457,8857,8857,8857,8857,66-
02 feb 202458,0958,0958,0958,0957,87-
01 feb 202457,9657,9657,9657,9657,74-
31 ene 202457,3357,3357,3357,3357,12-
30 ene 202457,9757,9757,9757,9757,75-
29 ene 202457,8857,8857,8857,8857,66-
26 ene 202457,5757,5757,5757,5757,36-
25 ene 202457,6257,6257,6257,6257,41-
24 ene 202457,5457,5457,5457,5457,33-
23 ene 202457,4557,4557,4557,4557,24-
22 ene 202457,2857,2857,2857,2857,07-
19 ene 202457,2257,2257,2257,2257,01-
18 ene 202456,5756,5756,5756,5756,36-
17 ene 202456,2656,2656,2656,2656,05-
16 ene 202456,5056,5056,5056,5056,29-
12 ene 202456,7556,7556,7556,7556,54-
11 ene 202456,6856,6856,6856,6856,47-
10 ene 202456,6856,6856,6856,6856,47-
09 ene 202456,5456,5456,5456,5456,33-
08 ene 202456,6956,6956,6956,6956,48-
05 ene 202456,1956,1956,1956,1955,98-
04 ene 202456,1456,1456,1456,1455,93-
03 ene 202456,2656,2656,2656,2656,05-
02 ene 202456,6256,6256,6256,6256,41-
29 dic 202356,7956,7956,7956,7956,58-
28 dic 202356,8756,8756,8756,8756,66-
27 dic 202356,8556,8556,8556,8556,64-
26 dic 202356,7656,7656,7656,7656,55-
22 dic 202356,4656,4656,4656,4656,25-
21 dic 202356,3956,3956,3956,3956,18-
20 dic 202355,8755,8755,8755,8755,66-
19 dic 202356,7056,7056,7056,7056,49-
18 dic 202356,4156,4156,4156,4156,20-
15 dic 202356,2156,2156,2156,2156,00-
15 dic 20230.363 Dividendo
15 dic 20231.207 Plusvalía
14 dic 202357,8357,8357,8357,8356,05-
13 dic 202357,6957,6957,6957,6955,92-
12 dic 202356,9056,9056,9056,9055,15-
11 dic 202356,6156,6156,6156,6154,87-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...