Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.376,76 +472,31 (+0,83%)
American Funds Washington Mutual Investors Fund (RWMCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 59,69 | 59,69 | 59,69 | 59,69 | 59,69 | - |
| 27 giu 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
| 26 giu 2024 | 59,67 | 59,67 | 59,67 | 59,67 | 59,67 | - |
| 25 giu 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,78 | - |
| 24 giu 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,95 | - |
| 21 giu 2024 | 59,88 | 59,88 | 59,88 | 59,88 | 59,88 | - |
| 20 giu 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
| 18 giu 2024 | 60,09 | 60,09 | 60,09 | 60,09 | 60,09 | - |
| 17 giu 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
| 14 giu 2024 | 59,45 | 59,45 | 59,45 | 59,45 | 59,45 | - |
| 13 giu 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,48 | - |
| 12 giu 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
| 12 giu 2024 | 0.153 Dividendo | |||||
| 12 giu 2024 | 2.774 Guadagno in conto di capitale | |||||
| 11 giu 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 58,74 | - |
| 10 giu 2024 | 61,68 | 61,68 | 61,68 | 61,68 | 58,75 | - |
| 07 giu 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 58,42 | - |
| 06 giu 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 58,56 | - |
| 05 giu 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 58,62 | - |
| 04 giu 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 58,03 | - |
| 03 giu 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 57,95 | - |
| 31 mag 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 58,10 | - |
| 30 mag 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 57,54 | - |
| 29 mag 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 57,57 | - |
| 28 mag 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 58,28 | - |
| 24 mag 2024 | 61,46 | 61,46 | 61,46 | 61,46 | 58,54 | - |
| 23 mag 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 58,28 | - |
| 22 mag 2024 | 61,72 | 61,72 | 61,72 | 61,72 | 58,79 | - |
| 21 mag 2024 | 61,93 | 61,93 | 61,93 | 61,93 | 58,99 | - |
| 20 mag 2024 | 61,83 | 61,83 | 61,83 | 61,83 | 58,90 | - |
| 17 mag 2024 | 61,83 | 61,83 | 61,83 | 61,83 | 58,90 | - |
| 16 mag 2024 | 61,74 | 61,74 | 61,74 | 61,74 | 58,81 | - |
| 15 mag 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 58,94 | - |
| 14 mag 2024 | 61,17 | 61,17 | 61,17 | 61,17 | 58,27 | - |
| 13 mag 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 57,96 | - |
| 10 mag 2024 | 60,89 | 60,89 | 60,89 | 60,89 | 58,00 | - |
| 09 mag 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 57,82 | - |
| 08 mag 2024 | 60,36 | 60,36 | 60,36 | 60,36 | 57,50 | - |
| 07 mag 2024 | 60,21 | 60,21 | 60,21 | 60,21 | 57,35 | - |
| 06 mag 2024 | 59,98 | 59,98 | 59,98 | 59,98 | 57,13 | - |
| 03 mag 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 56,62 | - |
| 02 mag 2024 | 58,97 | 58,97 | 58,97 | 58,97 | 56,17 | - |
| 01 mag 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 55,94 | - |
| 30 apr 2024 | 59,12 | 59,12 | 59,12 | 59,12 | 56,31 | - |
| 29 apr 2024 | 59,93 | 59,93 | 59,93 | 59,93 | 57,09 | - |
| 26 apr 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 57,02 | - |
| 25 apr 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 56,67 | - |
| 24 apr 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 56,77 | - |
| 23 apr 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 56,82 | - |
| 22 apr 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 56,20 | - |
| 19 apr 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 55,80 | - |
| 18 apr 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 55,89 | - |
| 17 apr 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 55,98 | - |
| 16 apr 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 56,21 | - |
| 15 apr 2024 | 58,98 | 58,98 | 58,98 | 58,98 | 56,18 | - |
| 12 apr 2024 | 59,45 | 59,45 | 59,45 | 59,45 | 56,63 | - |
| 11 apr 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 57,50 | - |
| 10 apr 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 57,27 | - |
| 09 apr 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 57,84 | - |
| 08 apr 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 57,82 | - |
| 05 apr 2024 | 60,69 | 60,69 | 60,69 | 60,69 | 57,81 | - |
| 04 apr 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 57,27 | - |
| 03 apr 2024 | 60,86 | 60,86 | 60,86 | 60,86 | 57,97 | - |
| 02 apr 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 57,95 | - |
| 01 apr 2024 | 61,36 | 61,36 | 61,36 | 61,36 | 58,45 | - |
| 28 mar 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 58,57 | - |
| 27 mar 2024 | 61,35 | 61,35 | 61,35 | 61,35 | 58,44 | - |
| 26 mar 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 57,90 | - |
| 25 mar 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 58,02 | - |
| 22 mar 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 58,15 | - |
| 21 mar 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 58,37 | - |
| 20 mar 2024 | 60,81 | 60,81 | 60,81 | 60,81 | 57,92 | - |
| 19 mar 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 57,45 | - |
| 18 mar 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 57,15 | - |
| 15 mar 2024 | 59,79 | 59,79 | 59,79 | 59,79 | 56,95 | - |
| 14 mar 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 57,27 | - |
| 13 mar 2024 | 60,22 | 60,22 | 60,22 | 60,22 | 57,36 | - |
| 13 mar 2024 | 0.155 Dividendo | |||||
| 12 mar 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 57,43 | - |
| 11 mar 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 57,12 | - |
| 08 mar 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 57,08 | - |
| 07 mar 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 57,54 | - |
| 06 mar 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 57,02 | - |
| 05 mar 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 56,72 | - |
| 04 mar 2024 | 60,27 | 60,27 | 60,27 | 60,27 | 57,26 | - |
| 01 mar 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 57,25 | - |
| 29 feb 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 56,64 | - |
| 28 feb 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 56,49 | - |
| 27 feb 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 56,52 | - |
| 26 feb 2024 | 59,43 | 59,43 | 59,43 | 59,43 | 56,46 | - |
| 23 feb 2024 | 59,57 | 59,57 | 59,57 | 59,57 | 56,60 | - |
| 22 feb 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 56,58 | - |
| 21 feb 2024 | 58,63 | 58,63 | 58,63 | 58,63 | 55,70 | - |
| 20 feb 2024 | 58,43 | 58,43 | 58,43 | 58,43 | 55,51 | - |
| 16 feb 2024 | 58,63 | 58,63 | 58,63 | 58,63 | 55,70 | - |
| 15 feb 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 55,81 | - |
| 14 feb 2024 | 58,31 | 58,31 | 58,31 | 58,31 | 55,40 | - |
| 13 feb 2024 | 57,82 | 57,82 | 57,82 | 57,82 | 54,93 | - |
| 12 feb 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 55,65 | - |
| 09 feb 2024 | 58,56 | 58,56 | 58,56 | 58,56 | 55,64 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.