ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

CFA Compass EMP U.S. 500 Volatility Weighted Index ETF

78.7616
0.39485 (0.50%)
01 Mar 2024 - Cerrado
Retrasado por 0 minutos

CFA Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
01 Mar 2024 78.7616 0.39 0.50% 78.3673 78.7964 78.1572 0
29 Feb 2024 78.3668 0.29 0.37% 78.0782 78.4812 78.0146 0
28 Feb 2024 78.0795 0.09 0.12% 77.9846 78.2135 77.799 0
27 Feb 2024 77.9872 0.27 0.35% 77.7154 78.0147 77.7154 0
26 Feb 2024 77.7173 -0.28 -0.37% 77.9978 78.1681 77.7027 0
23 Feb 2024 78.0022 0.29 0.37% 77.7211 78.1383 77.7193 0
22 Feb 2024 77.7128 0.87 1.13% 76.8472 77.8447 76.8472 0
21 Feb 2024 76.8455 0.27 0.35% 76.5734 76.8635 76.3705 0
20 Feb 2024 76.5745 -0.20 -0.26% 76.7656 76.7683 76.4422 0
16 Feb 2024 76.7724 -0.30 -0.39% 77.0716 77.2837 76.7304 0
15 Feb 2024 77.0741 0.84 1.10% 76.2393 77.1524 76.2393 0
14 Feb 2024 76.2333 0.69 0.91% 75.5401 76.248 75.5401 0
13 Feb 2024 75.5452 -1.03 -1.35% 76.5812 76.5815 75.0668 0
12 Feb 2024 76.5792 0.35 0.47% 76.2224 76.8005 76.2224 0
09 Feb 2024 76.2247 0.16 0.21% 76.0185 76.2648 75.8641 0
08 Feb 2024 76.0633 0.12 0.15% 75.948 76.0955 75.7071 0
07 Feb 2024 75.9462 0.36 0.47% 75.5905 76.1153 75.5905 0
06 Feb 2024 75.588 0.30 0.40% 75.2861 75.6201 75.2586 0
05 Feb 2024 75.2885 -0.59 -0.77% 75.8754 75.8754 74.9865 0
02 Feb 2024 75.8751 0.04 0.05% 75.8394 76.2022 75.2973 0
01 Feb 2024 75.8394 0.87 1.17% 74.9623 75.8418 74.7496 0
31 Ene 2024 74.9657 -0.90 -1.18% 75.8615 75.8733 74.9503 0
30 Ene 2024 75.8616 0.23 0.30% 75.6358 75.9661 75.4782 0
29 Ene 2024 75.6336 0.41 0.55% 75.2164 75.6441 75.0607 0
26 Ene 2024 75.2191 0.10 0.13% 75.1246 75.4274 75.0824 0
25 Ene 2024 75.1222 0.63 0.84% 74.4909 75.1294 74.4909 0
24 Ene 2024 74.4929 -0.42 -0.56% 74.9072 75.2991 74.4616 0
23 Ene 2024 74.9117 0.07 0.09% 74.844 75.1287 74.6671 0
22 Ene 2024 74.8419 0.37 0.49% 74.4774 75.0303 74.4774 0
19 Ene 2024 74.4757 0.52 0.70% 73.9611 74.6042 73.7633 0
18 Ene 2024 73.9594 0.41 0.56% 73.5421 74.0126 73.3044 0
17 Ene 2024 73.5445 -0.41 -0.55% 73.9518 73.9518 73.2805 0
16 Ene 2024 73.9521 -0.41 -0.56% 74.3621 74.3621 73.7169 0
12 Ene 2024 74.3656 0.03 0.04% 74.3359 74.7815 74.1484 0
11 Ene 2024 74.3359 -0.15 -0.21% 74.4638 74.4812 73.7879 0
10 Ene 2024 74.4888 0.15 0.20% 74.3411 74.5853 74.1693 0
09 Ene 2024 74.3421 -0.29 -0.39% 74.6379 74.6379 74.1088 0
08 Ene 2024 74.6348 0.73 0.99% 73.8996 74.6385 73.7501 0
05 Ene 2024 73.9013 0.11 0.15% 73.7873 74.2914 73.6417 0
04 Ene 2024 73.7885 -0.08 -0.11% 73.8698 74.3055 73.7751 0
03 Ene 2024 73.8729 -0.86 -1.14% 74.7259 74.7259 73.8213 0
02 Ene 2024 74.7285 -0.04 -0.06% 74.7708 74.9552 74.357 0
29 Dic 2023 74.7734 -0.16 -0.22% 74.936 75.0071 74.5369 0
28 Dic 2023 74.9359 0.08 0.10% 74.8575 75.0479 74.8322 0
27 Dic 2023 74.8575 0.09 0.12% 74.7695 74.9173 74.6416 0
26 Dic 2023 74.7703 0.39 0.52% 74.3819 74.9563 74.3819 0
22 Dic 2023 74.3835 0.27 0.36% 74.1185 74.6205 74.1185 0
21 Dic 2023 74.1176 0.76 1.04% 73.3504 74.1406 73.3504 0
20 Dic 2023 73.3542 -1.16 -1.56% 74.5181 74.5808 73.3518 0
19 Dic 2023 74.5159 0.52 0.71% 73.9952 74.523 73.9952 0
18 Dic 2023 73.9937 -0.06 -0.08% 73.8122 74.1103 73.8122 0
15 Dic 2023 74.0517 -0.45 -0.60% 74.5038 74.5038 73.8414 0
14 Dic 2023 74.5002 0.50 0.67% 74.0051 74.8521 74.0051 0
13 Dic 2023 74.001 1.27 1.74% 72.7343 74.0054 72.6622 0
12 Dic 2023 72.7329 0.20 0.28% 72.5336 72.8336 72.3028 0
11 Dic 2023 72.5332 0.67 0.94% 71.8604 72.5458 71.8604 0
08 Dic 2023 71.8595 0.16 0.23% 71.6973 72.0327 71.5928 0
07 Dic 2023 71.6957 0.25 0.35% 71.4459 71.7669 71.4459 0
06 Dic 2023 71.4471 0.03 0.04% 71.4194 71.9325 71.3849 0
05 Dic 2023 71.4204 -0.61 -0.85% 72.0335 72.0335 71.313 0

Su Consulta Reciente

Delayed Upgrade Clock

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

Support: (55) 4170 8128 | soporte@advfn.mx