Mercados españoles abiertos en 2 hrs 30 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.236,36 -37,69 (-0,10%) Dólar/Euro
1,0720 +0,0002 (+0,02%) Petróleo Brent
83,92 +0,48 (+0,58%) Bitcoin EUR
53.594,36 -2.533,32 (-4,51%)
American Funds Washington Mutual Investors Fund (FWWMX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 59,43 | 59,43 | 59,43 | 59,43 | 59,43 | - |
| 30 abr 2024 | 59,82 | 59,82 | 59,82 | 59,82 | 59,82 | - |
| 29 abr 2024 | 60,65 | 60,65 | 60,65 | 60,65 | 60,65 | - |
| 26 abr 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,57 | - |
| 25 abr 2024 | 60,19 | 60,19 | 60,19 | 60,19 | 60,19 | - |
| 24 abr 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
| 23 abr 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 60,35 | - |
| 22 abr 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
| 19 abr 2024 | 59,27 | 59,27 | 59,27 | 59,27 | 59,27 | - |
| 18 abr 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
| 17 abr 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
| 16 abr 2024 | 59,69 | 59,69 | 59,69 | 59,69 | 59,69 | - |
| 15 abr 2024 | 59,67 | 59,67 | 59,67 | 59,67 | 59,67 | - |
| 12 abr 2024 | 60,14 | 60,14 | 60,14 | 60,14 | 60,14 | - |
| 11 abr 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 61,07 | - |
| 10 abr 2024 | 60,82 | 60,82 | 60,82 | 60,82 | 60,82 | - |
| 09 abr 2024 | 61,42 | 61,42 | 61,42 | 61,42 | 61,42 | - |
| 08 abr 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,40 | - |
| 05 abr 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
| 04 abr 2024 | 60,81 | 60,81 | 60,81 | 60,81 | 60,81 | - |
| 03 abr 2024 | 61,56 | 61,56 | 61,56 | 61,56 | 61,56 | - |
| 02 abr 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 61,54 | - |
| 01 abr 2024 | 62,06 | 62,06 | 62,06 | 62,06 | 62,06 | - |
| 28 mar 2024 | 62,19 | 62,19 | 62,19 | 62,19 | 62,19 | - |
| 27 mar 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
| 26 mar 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
| 25 mar 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,60 | - |
| 22 mar 2024 | 61,74 | 61,74 | 61,74 | 61,74 | 61,74 | - |
| 21 mar 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 61,97 | - |
| 20 mar 2024 | 61,50 | 61,50 | 61,50 | 61,50 | 61,50 | - |
| 19 mar 2024 | 60,99 | 60,99 | 60,99 | 60,99 | 60,99 | - |
| 18 mar 2024 | 60,67 | 60,67 | 60,67 | 60,67 | 60,67 | - |
| 15 mar 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | - |
| 14 mar 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,79 | - |
| 13 mar 2024 | 60,89 | 60,89 | 60,89 | 60,89 | 60,89 | - |
| 13 mar 2024 | 0.241 Dividendo | |||||
| 12 mar 2024 | 61,21 | 61,21 | 61,21 | 61,21 | 60,97 | - |
| 11 mar 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,59 | - |
| 08 mar 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,59 | - |
| 07 mar 2024 | 61,31 | 61,31 | 61,31 | 61,31 | 61,07 | - |
| 06 mar 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,53 | - |
| 05 mar 2024 | 60,43 | 60,43 | 60,43 | 60,43 | 60,19 | - |
| 04 mar 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 60,77 | - |
| 01 mar 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 60,76 | - |
| 29 feb 2024 | 60,36 | 60,36 | 60,36 | 60,36 | 60,12 | - |
| 28 feb 2024 | 60,19 | 60,19 | 60,19 | 60,19 | 59,95 | - |
| 27 feb 2024 | 60,22 | 60,22 | 60,22 | 60,22 | 59,98 | - |
| 26 feb 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 59,91 | - |
| 23 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,06 | - |
| 22 feb 2024 | 60,27 | 60,27 | 60,27 | 60,27 | 60,03 | - |
| 21 feb 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,12 | - |
| 20 feb 2024 | 59,14 | 59,14 | 59,14 | 59,14 | 58,91 | - |
| 16 feb 2024 | 59,34 | 59,34 | 59,34 | 59,34 | 59,11 | - |
| 15 feb 2024 | 59,45 | 59,45 | 59,45 | 59,45 | 59,22 | - |
| 14 feb 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 58,78 | - |
| 13 feb 2024 | 58,52 | 58,52 | 58,52 | 58,52 | 58,29 | - |
| 12 feb 2024 | 59,27 | 59,27 | 59,27 | 59,27 | 59,04 | - |
| 09 feb 2024 | 59,26 | 59,26 | 59,26 | 59,26 | 59,03 | - |
| 08 feb 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 58,79 | - |
| 07 feb 2024 | 58,97 | 58,97 | 58,97 | 58,97 | 58,74 | - |
| 06 feb 2024 | 58,52 | 58,52 | 58,52 | 58,52 | 58,29 | - |
| 05 feb 2024 | 58,29 | 58,29 | 58,29 | 58,29 | 58,06 | - |
| 02 feb 2024 | 58,49 | 58,49 | 58,49 | 58,49 | 58,26 | - |
| 01 feb 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,13 | - |
| 31 ene 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 57,50 | - |
| 30 ene 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,14 | - |
| 29 ene 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 58,05 | - |
| 26 ene 2024 | 57,98 | 57,98 | 57,98 | 57,98 | 57,75 | - |
| 25 ene 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 57,79 | - |
| 24 ene 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,71 | - |
| 23 ene 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,62 | - |
| 22 ene 2024 | 57,68 | 57,68 | 57,68 | 57,68 | 57,45 | - |
| 19 ene 2024 | 57,62 | 57,62 | 57,62 | 57,62 | 57,39 | - |
| 18 ene 2024 | 56,97 | 56,97 | 56,97 | 56,97 | 56,75 | - |
| 17 ene 2024 | 56,65 | 56,65 | 56,65 | 56,65 | 56,43 | - |
| 16 ene 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,68 | - |
| 12 ene 2024 | 57,14 | 57,14 | 57,14 | 57,14 | 56,92 | - |
| 11 ene 2024 | 57,07 | 57,07 | 57,07 | 57,07 | 56,85 | - |
| 10 ene 2024 | 57,08 | 57,08 | 57,08 | 57,08 | 56,86 | - |
| 09 ene 2024 | 56,93 | 56,93 | 56,93 | 56,93 | 56,71 | - |
| 08 ene 2024 | 57,08 | 57,08 | 57,08 | 57,08 | 56,86 | - |
| 05 ene 2024 | 56,58 | 56,58 | 56,58 | 56,58 | 56,36 | - |
| 04 ene 2024 | 56,53 | 56,53 | 56,53 | 56,53 | 56,31 | - |
| 03 ene 2024 | 56,65 | 56,65 | 56,65 | 56,65 | 56,43 | - |
| 02 ene 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 56,79 | - |
| 29 dic 2023 | 57,18 | 57,18 | 57,18 | 57,18 | 56,95 | - |
| 28 dic 2023 | 57,26 | 57,26 | 57,26 | 57,26 | 57,03 | - |
| 27 dic 2023 | 57,24 | 57,24 | 57,24 | 57,24 | 57,01 | - |
| 26 dic 2023 | 57,15 | 57,15 | 57,15 | 57,15 | 56,92 | - |
| 22 dic 2023 | 56,85 | 56,85 | 56,85 | 56,85 | 56,63 | - |
| 21 dic 2023 | 56,77 | 56,77 | 56,77 | 56,77 | 56,55 | - |
| 20 dic 2023 | 56,26 | 56,26 | 56,26 | 56,26 | 56,04 | - |
| 19 dic 2023 | 57,09 | 57,09 | 57,09 | 57,09 | 56,87 | - |
| 18 dic 2023 | 56,80 | 56,80 | 56,80 | 56,80 | 56,58 | - |
| 15 dic 2023 | 56,59 | 56,59 | 56,59 | 56,59 | 56,37 | - |
| 15 dic 2023 | 0.379 Dividendo | |||||
| 15 dic 2023 | 1.207 Plusvalía | |||||
| 14 dic 2023 | 58,23 | 58,23 | 58,23 | 58,23 | 56,42 | - |
| 13 dic 2023 | 58,09 | 58,09 | 58,09 | 58,09 | 56,29 | - |
| 12 dic 2023 | 57,30 | 57,30 | 57,30 | 57,30 | 55,52 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.