Mercados españoles cerrados en 7 hrs 27 min
IBEX 35
10.979,80 +62,30 (+0,57%) Euro Stoxx 50
4.973,58 +16,62 (+0,34%) Dólar/Euro
1,0764 -0,0009 (-0,09%) Petróleo Brent
83,20 -0,13 (-0,16%) Oro
2.327,50 -3,70 (-0,16%) Bitcoin EUR
59.164,41 -813,68 (-1,36%)
American Funds Washington Mutual Investors Fund (RWMAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 59,81 | - |
| 03 may 2024 | 59,27 | 59,27 | 59,27 | 59,27 | 59,27 | - |
| 02 may 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | - |
| 01 may 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 58,57 | - |
| 30 abr 2024 | 58,96 | 58,96 | 58,96 | 58,96 | 58,96 | - |
| 29 abr 2024 | 59,77 | 59,77 | 59,77 | 59,77 | 59,77 | - |
| 26 abr 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
| 25 abr 2024 | 59,33 | 59,33 | 59,33 | 59,33 | 59,33 | - |
| 24 abr 2024 | 59,45 | 59,45 | 59,45 | 59,45 | 59,45 | - |
| 23 abr 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 59,49 | - |
| 22 abr 2024 | 58,85 | 58,85 | 58,85 | 58,85 | 58,85 | - |
| 19 abr 2024 | 58,43 | 58,43 | 58,43 | 58,43 | 58,43 | - |
| 18 abr 2024 | 58,51 | 58,51 | 58,51 | 58,51 | 58,51 | - |
| 17 abr 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,62 | - |
| 16 abr 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
| 15 abr 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
| 12 abr 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
| 11 abr 2024 | 60,22 | 60,22 | 60,22 | 60,22 | 60,22 | - |
| 10 abr 2024 | 59,97 | 59,97 | 59,97 | 59,97 | 59,97 | - |
| 09 abr 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,57 | - |
| 08 abr 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
| 05 abr 2024 | 60,54 | 60,54 | 60,54 | 60,54 | 60,54 | - |
| 04 abr 2024 | 59,97 | 59,97 | 59,97 | 59,97 | 59,97 | - |
| 03 abr 2024 | 60,71 | 60,71 | 60,71 | 60,71 | 60,71 | - |
| 02 abr 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
| 01 abr 2024 | 61,21 | 61,21 | 61,21 | 61,21 | 61,21 | - |
| 28 mar 2024 | 61,34 | 61,34 | 61,34 | 61,34 | 61,34 | - |
| 27 mar 2024 | 61,21 | 61,21 | 61,21 | 61,21 | 61,21 | - |
| 26 mar 2024 | 60,65 | 60,65 | 60,65 | 60,65 | 60,65 | - |
| 25 mar 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,77 | - |
| 22 mar 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
| 21 mar 2024 | 61,14 | 61,14 | 61,14 | 61,14 | 61,14 | - |
| 20 mar 2024 | 60,68 | 60,68 | 60,68 | 60,68 | 60,68 | - |
| 19 mar 2024 | 60,18 | 60,18 | 60,18 | 60,18 | 60,18 | - |
| 18 mar 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
| 15 mar 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
| 14 mar 2024 | 59,99 | 59,99 | 59,99 | 59,99 | 59,99 | - |
| 13 mar 2024 | 60,09 | 60,09 | 60,09 | 60,09 | 60,09 | - |
| 13 mar 2024 | 0.092 Dividendo | |||||
| 12 mar 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 60,17 | - |
| 11 mar 2024 | 59,93 | 59,93 | 59,93 | 59,93 | 59,84 | - |
| 08 mar 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,80 | - |
| 07 mar 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,28 | - |
| 06 mar 2024 | 59,84 | 59,84 | 59,84 | 59,84 | 59,75 | - |
| 05 mar 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 59,42 | - |
| 04 mar 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 59,99 | - |
| 01 mar 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 59,98 | - |
| 29 feb 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,35 | - |
| 28 feb 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,19 | - |
| 27 feb 2024 | 59,31 | 59,31 | 59,31 | 59,31 | 59,22 | - |
| 26 feb 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 59,16 | - |
| 23 feb 2024 | 59,39 | 59,39 | 59,39 | 59,39 | 59,30 | - |
| 22 feb 2024 | 59,37 | 59,37 | 59,37 | 59,37 | 59,28 | - |
| 21 feb 2024 | 58,46 | 58,46 | 58,46 | 58,46 | 58,37 | - |
| 20 feb 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,17 | - |
| 16 feb 2024 | 58,46 | 58,46 | 58,46 | 58,46 | 58,37 | - |
| 15 feb 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 58,49 | - |
| 14 feb 2024 | 58,14 | 58,14 | 58,14 | 58,14 | 58,05 | - |
| 13 feb 2024 | 57,66 | 57,66 | 57,66 | 57,66 | 57,57 | - |
| 12 feb 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,31 | - |
| 09 feb 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,30 | - |
| 08 feb 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,07 | - |
| 07 feb 2024 | 58,11 | 58,11 | 58,11 | 58,11 | 58,02 | - |
| 06 feb 2024 | 57,67 | 57,67 | 57,67 | 57,67 | 57,58 | - |
| 05 feb 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,56 | - |
| 02 feb 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,56 | - |
| 01 feb 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,43 | - |
| 31 ene 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,81 | - |
| 30 ene 2024 | 57,54 | 57,54 | 57,54 | 57,54 | 57,45 | - |
| 29 ene 2024 | 57,45 | 57,45 | 57,45 | 57,45 | 57,36 | - |
| 26 ene 2024 | 57,15 | 57,15 | 57,15 | 57,15 | 57,06 | - |
| 25 ene 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,11 | - |
| 24 ene 2024 | 57,12 | 57,12 | 57,12 | 57,12 | 57,03 | - |
| 23 ene 2024 | 57,03 | 57,03 | 57,03 | 57,03 | 56,94 | - |
| 22 ene 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,77 | - |
| 19 ene 2024 | 56,81 | 56,81 | 56,81 | 56,81 | 56,72 | - |
| 18 ene 2024 | 56,17 | 56,17 | 56,17 | 56,17 | 56,08 | - |
| 17 ene 2024 | 55,86 | 55,86 | 55,86 | 55,86 | 55,77 | - |
| 16 ene 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 56,01 | - |
| 12 ene 2024 | 56,35 | 56,35 | 56,35 | 56,35 | 56,26 | - |
| 11 ene 2024 | 56,29 | 56,29 | 56,29 | 56,29 | 56,20 | - |
| 10 ene 2024 | 56,29 | 56,29 | 56,29 | 56,29 | 56,20 | - |
| 09 ene 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 56,06 | - |
| 08 ene 2024 | 56,30 | 56,30 | 56,30 | 56,30 | 56,21 | - |
| 05 ene 2024 | 55,81 | 55,81 | 55,81 | 55,81 | 55,72 | - |
| 04 ene 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 55,67 | - |
| 03 ene 2024 | 55,88 | 55,88 | 55,88 | 55,88 | 55,79 | - |
| 02 ene 2024 | 56,24 | 56,24 | 56,24 | 56,24 | 56,15 | - |
| 29 dic 2023 | 56,41 | 56,41 | 56,41 | 56,41 | 56,32 | - |
| 28 dic 2023 | 56,50 | 56,50 | 56,50 | 56,50 | 56,41 | - |
| 27 dic 2023 | 56,48 | 56,48 | 56,48 | 56,48 | 56,39 | - |
| 26 dic 2023 | 56,39 | 56,39 | 56,39 | 56,39 | 56,30 | - |
| 22 dic 2023 | 56,10 | 56,10 | 56,10 | 56,10 | 56,01 | - |
| 21 dic 2023 | 56,02 | 56,02 | 56,02 | 56,02 | 55,93 | - |
| 20 dic 2023 | 55,51 | 55,51 | 55,51 | 55,51 | 55,43 | - |
| 19 dic 2023 | 56,34 | 56,34 | 56,34 | 56,34 | 56,25 | - |
| 18 dic 2023 | 56,05 | 56,05 | 56,05 | 56,05 | 55,96 | - |
| 15 dic 2023 | 55,86 | 55,86 | 55,86 | 55,86 | 55,77 | - |
| 15 dic 2023 | 0.236 Dividendo | |||||
| 15 dic 2023 | 1.207 Plusvalía | |||||
| *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.