Lyxor UCITS Stoxx 50 Daily Leverage (LVE)

LVE
🏛️ Francia →
65.14
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 31.81 31.92 31.09 31.22 0.0M
2022-12-29 31.32 32.30 31.32 32.30 0.0M
2022-12-28 32.19 32.19 31.51 31.54 0.0M
2022-12-27 32.36 32.38 32.01 32.01 0.0M
2022-12-23 31.91 31.99 31.54 31.72 0.0M
2022-12-22 32.75 32.88 31.72 31.80 0.0M
2022-12-21 31.79 32.68 31.63 32.65 0.0M
2022-12-20 31.00 31.63 30.95 31.51 0.0M
2022-12-19 31.87 32.06 31.66 31.66 0.0M
2022-12-16 32.07 32.07 31.20 31.50 0.1M
2022-12-15 33.88 33.95 32.00 32.05 0.1M
2022-12-14 34.45 34.49 34.17 34.49 0.0M
2022-12-13 33.84 35.50 33.66 34.70 0.0M
2022-12-12 33.53 33.80 33.40 33.55 0.0M
2022-12-09 33.69 33.99 33.45 33.89 0.0M
2022-12-08 33.65 33.68 33.35 33.55 0.0M
2022-12-07 33.80 33.94 33.42 33.56 0.0M
2022-12-06 34.04 34.20 33.59 33.84 0.0M
2022-12-05 34.37 34.55 34.05 34.30 0.0M
2022-12-02 34.44 34.90 34.08 34.55 0.0M
2022-12-01 34.98 35.00 34.49 34.64 0.0M
2022-11-30 34.08 34.36 34.02 34.32 0.0M
2022-11-29 33.97 34.01 33.66 33.73 0.0M
2022-11-28 33.91 34.13 33.63 33.83 0.0M
2022-11-25 34.22 34.41 34.10 34.29 0.0M
2022-11-24 34.07 34.50 34.07 34.27 0.0M
2022-11-23 33.79 34.04 33.60 34.01 0.1M
2022-11-22 33.39 33.78 33.39 33.70 0.0M
2022-11-21 33.44 33.55 33.13 33.38 0.0M
2022-11-18 33.07 33.79 33.00 33.56 0.0M
2022-11-17 33.19 33.32 32.33 32.79 0.0M
2022-11-16 33.39 33.50 32.71 32.90 0.1M
2022-11-15 33.30 33.72 33.00 33.45 0.0M
2022-11-14 32.87 33.39 32.70 32.97 0.1M
2022-11-11 32.68 33.00 32.50 32.67 0.1M
2022-11-10 30.02 32.29 30.02 32.29 0.1M
2022-11-09 30.47 30.52 30.11 30.36 0.0M
2022-11-08 29.84 30.54 29.84 30.54 0.0M
2022-11-07 29.45 30.20 29.37 30.06 0.0M
2022-11-04 28.65 30.10 28.55 29.71 0.2M
2022-11-03 28.16 28.28 27.80 28.22 0.0M
2022-11-02 29.37 29.49 28.67 28.67 0.0M
2022-11-01 29.33 29.57 28.97 29.12 0.0M
2022-10-31 28.63 28.75 28.52 28.60 0.0M
2022-10-28 27.89 28.54 27.69 28.53 0.0M
2022-10-27 28.22 28.60 27.80 28.42 0.1M
2022-10-26 27.90 28.46 27.71 28.43 0.0M
2022-10-25 27.42 28.12 26.94 28.12 0.1M
2022-10-24 27.03 27.60 26.41 27.21 0.1M
2022-10-21 26.05 26.63 25.70 26.46 0.1M
2022-10-20 26.26 26.78 26.09 26.70 0.0M
2022-10-19 26.51 26.75 26.25 26.35 0.0M
2022-10-18 26.39 26.95 26.23 26.24 0.1M
2022-10-17 25.27 26.13 25.02 25.91 0.0M
2022-10-14 25.53 26.07 25.01 25.04 0.0M
2022-10-13 23.99 24.90 23.20 24.80 0.1M
2022-10-12 24.38 24.78 24.08 24.29 0.0M
2022-10-11 24.28 24.62 24.00 24.42 0.0M
2022-10-10 24.64 25.15 24.42 24.67 0.0M
2022-10-07 25.65 25.80 24.92 24.92 0.0M
2022-10-06 26.31 26.43 25.60 25.78 0.0M
2022-10-05 26.31 26.52 25.71 26.01 0.0M
2022-10-04 25.11 26.58 25.11 26.58 0.1M
2022-10-03 23.58 24.55 23.30 24.53 0.1M
2022-09-30 23.90 24.20 23.65 24.19 0.0M
2022-09-29 24.01 24.01 23.15 23.61 0.1M
2022-09-28 23.89 24.47 23.31 24.43 0.1M
2022-09-27 24.94 25.30 24.28 24.28 0.0M
2022-09-26 24.56 25.02 24.37 24.54 0.1M
2022-09-23 25.62 25.67 24.40 24.60 0.1M
2022-09-22 25.86 26.72 25.78 25.80 0.0M
2022-09-21 25.87 26.79 25.80 26.79 0.0M
2022-09-20 27.15 27.39 26.31 26.35 0.0M
2022-09-19 26.45 27.18 26.14 26.88 0.0M
2022-09-16 26.96 27.13 26.60 26.85 0.0M
2022-09-15 27.99 28.17 27.36 27.52 0.0M
2022-09-14 28.07 28.27 27.59 27.92 0.0M
2022-09-13 29.45 29.76 28.22 28.22 0.1M
2022-09-12 28.28 29.35 28.25 29.22 0.1M
2022-09-09 27.30 28.16 27.30 28.01 0.0M
2022-09-08 27.26 27.26 26.30 27.14 0.0M
2022-09-07 26.44 27.03 26.43 26.93 0.0M
2022-09-06 26.89 27.20 26.49 26.92 0.0M
2022-09-05 26.39 26.85 26.07 26.77 0.1M
2022-09-02 26.64 27.67 26.50 27.62 0.1M
2022-09-01 26.72 26.72 26.16 26.27 0.1M
2022-08-31 28.18 28.19 27.18 27.18 0.0M
2022-08-30 28.37 28.96 27.83 27.91 0.0M
2022-08-29 27.99 28.23 27.49 28.03 0.1M
2022-08-26 29.98 30.21 28.40 28.54 0.1M
2022-08-25 29.99 30.08 29.53 29.66 0.0M
2022-08-24 29.27 29.63 28.90 29.61 0.0M
2022-08-23 29.16 29.65 29.16 29.29 0.0M
2022-08-22 30.24 30.26 29.30 29.35 0.0M
2022-08-19 31.03 31.24 30.54 30.57 0.0M
2022-08-18 30.98 31.42 30.98 31.42 0.0M
2022-08-17 31.97 31.99 30.98 31.00 0.0M
2022-08-16 31.82 32.09 31.59 31.88 0.0M
2022-08-15 31.69 31.71 31.33 31.58 0.0M
2022-08-12 31.14 31.50 31.11 31.42 0.0M
2022-08-11 31.25 31.25 30.88 31.05 0.0M
2022-08-10 30.22 31.00 30.08 30.96 0.0M
2022-08-09 30.96 31.01 30.33 30.38 0.0M
2022-08-08 31.06 31.42 30.82 31.11 0.0M
2022-08-05 30.93 31.02 30.40 30.56 0.0M
2022-08-04 30.78 31.42 30.78 31.06 0.0M
2022-08-03 29.84 30.68 29.84 30.68 0.0M
2022-08-02 30.00 30.00 29.58 29.89 0.0M
2022-08-01 30.28 30.60 30.21 30.23 0.0M
2022-07-29 29.76 30.40 29.76 30.25 0.0M
2022-07-28 28.95 29.36 28.52 29.36 0.0M
2022-07-27 28.41 28.82 28.35 28.69 0.0M
2022-07-26 28.48 28.57 28.16 28.16 0.0M
2022-07-25 28.31 28.79 28.15 28.60 0.0M
2022-07-22 28.31 28.94 28.30 28.51 0.0M
2022-07-21 28.08 28.71 27.90 28.48 0.0M
2022-07-20 28.49 28.60 27.80 28.30 0.0M
2022-07-19 26.91 28.43 26.63 28.37 0.0M
2022-07-18 26.88 27.45 26.88 27.17 0.0M
2022-07-15 25.57 26.67 25.57 26.63 0.0M
2022-07-14 26.13 26.24 25.05 25.40 0.0M
2022-07-13 26.52 26.52 25.69 26.26 0.0M
2022-07-12 26.23 26.76 25.99 26.76 0.0M
2022-07-11 26.23 26.86 26.23 26.55 0.0M
2022-07-08 26.71 27.18 26.28 27.12 0.0M
2022-07-07 26.46 26.88 26.41 26.82 0.0M
2022-07-06 25.62 26.05 25.53 25.81 0.0M
2022-07-05 26.52 26.63 24.80 24.90 0.0M
2022-07-04 26.52 26.59 26.31 26.31 0.0M
2022-07-01 25.67 26.56 25.67 26.22 0.0M
2022-06-30 26.21 26.35 25.70 26.30 0.0M
2022-06-29 27.30 27.51 26.95 27.22 0.0M
2022-06-28 28.05 28.32 27.74 27.77 0.0M
2022-06-27 28.16 28.51 27.44 27.65 0.0M
2022-06-24 26.37 27.65 26.37 27.57 0.0M
2022-06-23 26.25 26.73 25.70 26.07 0.1M
2022-06-22 25.94 26.70 25.75 26.52 0.0M
2022-06-21 26.90 27.41 26.80 26.95 0.0M
2022-06-20 26.26 26.55 25.94 26.55 0.0M
2022-06-17 26.08 26.67 25.87 26.05 0.1M
2022-06-16 27.32 27.32 25.80 25.91 0.1M
2022-06-15 27.40 27.78 27.06 27.57 0.1M
2022-06-14 27.57 27.63 26.54 26.65 0.0M
2022-06-13 27.82 28.00 26.95 27.05 0.0M
2022-06-10 30.21 30.21 28.56 28.60 0.0M
2022-06-09 31.38 31.72 30.60 30.62 0.0M
2022-06-08 32.24 32.24 31.55 31.73 0.0M
2022-06-07 32.23 32.25 31.75 32.06 0.0M
2022-06-06 32.31 32.88 32.23 32.58 0.0M
2022-06-03 32.22 32.26 31.65 31.68 0.0M
2022-06-02 31.54 31.90 31.54 31.88 0.0M
2022-06-01 32.10 32.12 31.20 31.27 0.0M
2022-05-31 32.31 32.44 31.60 31.70 0.0M
2022-05-30 32.65 32.82 32.43 32.66 0.0M
2022-05-27 31.37 32.12 31.10 32.12 0.0M
2022-05-26 30.01 31.08 30.01 30.97 0.0M
2022-05-25 29.84 30.05 29.40 29.93 0.0M
2022-05-24 29.81 30.09 29.41 29.44 0.0M
2022-05-23 30.21 30.44 29.64 30.44 0.0M
2022-05-20 29.46 30.34 29.30 29.47 0.0M
2022-05-19 29.23 29.29 28.41 29.24 0.0M
2022-05-18 30.86 30.95 29.87 29.96 0.0M
2022-05-17 30.49 30.96 30.30 30.81 0.0M
2022-05-16 29.93 30.04 29.44 29.88 0.0M
2022-05-13 29.09 30.18 28.98 30.18 0.1M
2022-05-12 27.84 29.05 27.57 28.66 0.0M
2022-05-11 28.16 29.15 27.71 29.15 0.1M
2022-05-10 27.92 28.57 27.66 27.66 0.0M
2022-05-09 28.51 28.85 27.27 27.27 0.1M
2022-05-06 29.52 29.55 28.45 28.85 0.1M
2022-05-05 31.68 31.68 29.60 29.79 0.0M
2022-05-04 30.79 30.79 30.17 30.17 0.0M
2022-05-03 30.40 30.82 30.23 30.75 0.0M
2022-05-02 30.56 30.56 29.72 30.22 0.0M
2022-04-29 31.29 31.70 31.00 31.18 0.1M
2022-04-28 30.67 31.29 30.20 30.75 0.0M
2022-04-27 29.82 30.22 29.20 30.01 0.0M
2022-04-26 31.09 31.11 29.75 29.81 0.0M
2022-04-25 30.53 31.10 30.00 30.30 0.1M
2022-04-22 32.31 32.43 31.69 31.69 0.1M
2022-04-21 32.71 33.58 32.70 33.16 0.0M
2022-04-20 31.66 32.75 31.66 32.64 0.0M
2022-04-19 31.49 31.73 31.08 31.52 0.0M
2022-04-14 31.66 31.92 31.57 31.75 0.0M
2022-04-13 31.21 31.44 30.78 31.44 0.0M
2022-04-12 30.49 31.78 30.44 31.48 0.0M
2022-04-11 31.63 32.00 31.36 31.63 0.0M
2022-04-08 31.81 32.13 31.52 31.91 0.0M
2022-04-07 31.61 32.00 30.91 30.91 0.0M
2022-04-06 32.56 32.69 30.87 31.35 0.1M
2022-04-05 33.38 33.77 32.60 32.88 0.0M
2022-04-04 33.11 33.47 32.40 33.46 0.0M
2022-04-01 32.67 33.12 32.57 32.95 0.1M
2022-03-31 33.73 33.82 32.56 32.57 0.0M
2022-03-30 33.96 34.00 33.34 33.60 0.0M
2022-03-29 33.27 34.70 33.26 34.37 0.1M
2022-03-28 32.59 33.36 32.44 32.44 0.0M
2022-03-25 32.16 32.65 31.86 32.11 0.1M
2022-03-24 32.24 32.45 31.73 32.00 0.1M
2022-03-23 33.03 33.20 31.85 32.12 0.0M
2022-03-22 32.48 33.20 32.47 33.02 0.0M
2022-03-21 32.61 32.76 32.31 32.31 0.1M
2022-03-18 32.24 32.64 31.33 32.64 0.1M
2022-03-17 32.78 32.78 31.65 32.38 0.1M
2022-03-16 31.50 33.00 31.38 32.44 0.2M
2022-03-15 29.22 30.25 28.42 29.98 0.2M
2022-03-14 29.62 30.75 29.61 30.07 0.1M
2022-03-11 28.78 31.17 28.25 29.19 0.4M
2022-03-10 29.91 30.00 28.20 28.65 0.4M
2022-03-09 28.09 30.45 28.08 30.45 0.4M
2022-03-08 26.34 28.13 26.19 26.45 0.5M
2022-03-07 25.65 27.96 24.72 26.56 0.4M
2022-03-04 29.42 29.70 27.30 27.30 0.4M
2022-03-03 31.79 31.91 30.10 30.26 0.3M
2022-03-02 30.30 32.05 29.95 31.61 0.2M
2022-03-01 33.28 33.34 30.65 30.65 0.3M
2022-02-28 32.70 33.58 31.82 33.24 0.1M
2022-02-25 32.63 34.20 31.86 34.20 0.3M
2022-02-24 31.35 32.48 30.74 31.85 0.5M
2022-02-23 34.95 35.65 34.15 34.32 0.1M
2022-02-22 33.12 35.04 32.94 34.54 0.1M
2022-02-21 36.57 36.64 34.04 34.44 0.1M
2022-02-18 36.82 37.06 35.80 36.06 0.1M
2022-02-17 37.53 37.53 36.42 36.73 0.1M
2022-02-16 37.45 37.97 36.90 37.23 0.0M
2022-02-15 35.92 37.35 35.92 37.35 0.1M
2022-02-14 35.75 36.05 34.88 35.94 0.1M
2022-02-11 37.57 37.72 37.32 37.56 0.0M
2022-02-10 38.90 39.00 37.86 38.25 0.0M
2022-02-09 37.78 38.43 37.76 38.43 0.1M
2022-02-08 36.96 37.53 36.79 37.09 0.0M
2022-02-07 36.83 37.02 36.10 36.87 0.0M
2022-02-04 37.71 37.71 36.00 36.28 0.1M
2022-02-03 38.58 38.58 37.28 37.28 0.1M
2022-02-02 39.13 39.42 38.80 38.80 0.0M
2022-02-01 38.66 38.95 38.28 38.84 0.0M
2022-01-31 37.95 38.31 37.29 37.90 0.0M
2022-01-28 37.88 37.88 36.28 37.25 0.0M
2022-01-27 36.58 38.41 36.52 38.10 0.0M
2022-01-26 37.12 38.14 37.12 37.74 0.0M
2022-01-25 36.45 36.75 35.60 36.23 0.0M
2022-01-24 38.51 38.90 35.49 35.80 0.1M
2022-01-21 39.19 39.45 38.29 38.96 0.0M
2022-01-20 39.89 40.29 39.53 40.29 0.0M
2022-01-19 39.18 40.29 39.18 39.71 0.0M
2022-01-18 39.85 39.85 39.12 39.50 0.0M
2022-01-17 40.04 40.41 40.02 40.38 0.0M
2022-01-14 39.64 40.11 39.53 39.76 0.0M
2022-01-13 40.52 40.95 40.32 40.61 0.0M
2022-01-12 40.56 40.80 40.15 40.62 0.0M
2022-01-11 40.11 40.34 39.78 39.98 0.0M
2022-01-10 40.64 40.64 39.06 39.20 0.0M
2022-01-07 40.65 40.81 40.00 40.40 0.0M
2022-01-06 41.02 41.19 40.37 40.76 0.1M
2022-01-05 41.67 42.10 41.59 42.07 0.0M
2022-01-04 41.25 41.93 41.12 41.59 0.0M
2022-01-03 40.77 41.24 40.74 40.94 0.0M