Mercados españoles cerrados

American Funds Washington Mutual Investors Fund (RWMBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
58,45+0,24 (+0,41%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202458,4558,4558,4558,4558,45-
01 may 202458,2158,2158,2158,2158,21-
30 abr 202458,6058,6058,6058,6058,60-
29 abr 202459,4159,4159,4159,4159,41-
26 abr 202459,3459,3459,3459,3459,34-
25 abr 202458,9758,9758,9758,9758,97-
24 abr 202459,0959,0959,0959,0959,09-
23 abr 202459,1359,1359,1359,1359,13-
22 abr 202458,4958,4958,4958,4958,49-
19 abr 202458,0758,0758,0758,0758,07-
18 abr 202458,1658,1658,1658,1658,16-
17 abr 202458,2658,2658,2658,2658,26-
16 abr 202458,5058,5058,5058,5058,50-
15 abr 202458,4858,4858,4858,4858,48-
12 abr 202458,9458,9458,9458,9458,94-
11 abr 202459,8559,8559,8559,8559,85-
10 abr 202459,6159,6159,6159,6159,61-
09 abr 202460,2060,2060,2060,2060,20-
08 abr 202460,1860,1860,1860,1860,18-
05 abr 202460,1860,1860,1860,1860,18-
04 abr 202459,6159,6159,6159,6159,61-
03 abr 202460,3460,3460,3460,3460,34-
02 abr 202460,3360,3360,3360,3360,33-
01 abr 202460,8460,8460,8460,8460,84-
28 mar 202460,9760,9760,9760,9760,97-
27 mar 202460,8460,8460,8460,8460,84-
26 mar 202460,2860,2860,2860,2860,28-
25 mar 202460,4060,4060,4060,4060,40-
22 mar 202460,5560,5560,5560,5560,55-
21 mar 202460,7760,7760,7760,7760,77-
20 mar 202460,3160,3160,3160,3160,31-
19 mar 202459,8159,8159,8159,8159,81-
18 mar 202459,5159,5159,5159,5159,51-
15 mar 202459,2959,2959,2959,2959,29-
14 mar 202459,6259,6259,6259,6259,62-
13 mar 202459,7359,7359,7359,7359,73-
13 mar 20240.092 Dividendo
12 mar 202459,9059,9059,9059,9059,81-
11 mar 202459,5759,5759,5759,5759,48-
08 mar 202459,5359,5359,5359,5359,44-
07 mar 202460,0160,0160,0160,0159,92-
06 mar 202459,4859,4859,4859,4859,39-
05 mar 202459,1559,1559,1559,1559,06-
04 mar 202459,7259,7259,7259,7259,63-
01 mar 202459,7159,7159,7159,7159,62-
29 feb 202459,0859,0859,0859,0858,99-
28 feb 202458,9258,9258,9258,9258,83-
27 feb 202458,9558,9558,9558,9558,86-
26 feb 202458,8958,8958,8958,8958,80-
23 feb 202459,0359,0359,0359,0358,94-
22 feb 202459,0159,0159,0159,0158,92-
21 feb 202458,1158,1158,1158,1158,02-
20 feb 202457,9157,9157,9157,9157,82-
16 feb 202458,1158,1158,1158,1158,02-
15 feb 202458,2258,2258,2258,2258,13-
14 feb 202457,7957,7957,7957,7957,70-
13 feb 202457,3157,3157,3157,3157,22-
12 feb 202458,0558,0558,0558,0557,96-
09 feb 202458,0458,0458,0458,0457,95-
08 feb 202457,8057,8057,8057,8057,71-
07 feb 202457,7657,7657,7657,7657,67-
06 feb 202457,3357,3357,3357,3357,24-
05 feb 202457,3057,3057,3057,3057,21-
02 feb 202457,3057,3057,3057,3057,21-
01 feb 202457,1757,1757,1757,1757,08-
31 ene 202456,5656,5656,5656,5656,47-
30 ene 202457,1957,1957,1957,1957,10-
29 ene 202457,1057,1057,1057,1057,01-
26 ene 202456,8156,8156,8156,8156,72-
25 ene 202456,8656,8656,8656,8656,77-
24 ene 202456,7856,7856,7856,7856,69-
23 ene 202456,6956,6956,6956,6956,60-
22 ene 202456,5256,5256,5256,5256,43-
19 ene 202456,4756,4756,4756,4756,38-
18 ene 202455,8355,8355,8355,8355,74-
17 ene 202455,5255,5255,5255,5255,43-
16 ene 202455,7655,7655,7655,7655,67-
12 ene 202456,0156,0156,0156,0155,92-
11 ene 202455,9555,9555,9555,9555,86-
10 ene 202455,9555,9555,9555,9555,86-
09 ene 202455,8155,8155,8155,8155,72-
08 ene 202455,9655,9655,9655,9655,87-
05 ene 202455,4755,4755,4755,4755,38-
04 ene 202455,4255,4255,4255,4255,33-
03 ene 202455,5555,5555,5555,5555,46-
02 ene 202455,9055,9055,9055,9055,81-
29 dic 202356,0756,0756,0756,0755,98-
28 dic 202356,1656,1656,1656,1656,07-
27 dic 202356,1456,1456,1456,1456,05-
26 dic 202356,0556,0556,0556,0555,96-
22 dic 202355,7655,7655,7655,7655,67-
21 dic 202355,6955,6955,6955,6955,60-
20 dic 202355,1855,1855,1855,1855,10-
19 dic 202356,0056,0056,0056,0055,91-
18 dic 202355,7155,7155,7155,7155,62-
15 dic 202355,5255,5255,5255,5255,43-
15 dic 20230.237 Dividendo
15 dic 20231.207 Plusvalía
14 dic 202357,0157,0157,0157,0155,48-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...