Lyxor UCITS NASDAQ-100 Daily Leverage (LQQ)

LQQ
🏛️ Francia →
1,395.20
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
2023-12-29 839.60 843.30 824.20 825.00 0.0M
2023-12-28 841.00 843.00 836.00 838.80 0.0M
2023-12-27 838.30 841.00 830.20 832.50 0.0M
2023-12-22 825.80 836.00 823.70 832.60 0.0M
2023-12-21 826.90 831.90 821.00 826.20 0.0M
2023-12-20 838.60 844.10 833.30 839.80 0.0M
2023-12-19 832.70 837.40 831.60 835.50 0.0M
2023-12-18 823.80 831.00 821.10 831.00 0.0M
2023-12-15 814.20 828.70 814.20 828.30 0.0M
2023-12-14 828.80 830.80 810.50 810.90 0.0M
2023-12-13 811.90 816.50 809.90 811.60 0.0M
2023-12-12 798.30 802.90 791.80 801.10 0.0M
2023-12-11 780.80 794.50 778.10 788.30 0.0M
2023-12-08 772.80 784.00 761.00 778.70 0.0M
2023-12-07 756.70 772.50 754.70 771.30 0.0M
2023-12-06 769.80 774.80 760.60 760.60 0.0M
2023-12-05 749.40 766.40 746.10 761.90 0.0M
2023-12-04 762.20 766.40 743.30 748.00 0.0M
2023-12-01 759.90 765.00 755.00 763.20 0.0M
2023-11-30 766.90 770.00 752.60 753.10 0.0M
2023-11-29 763.00 777.80 762.50 763.60 0.0M
2023-11-28 757.90 763.40 753.90 763.40 0.0M
2023-11-27 759.70 765.80 757.10 764.40 0.0M
2023-11-24 766.50 769.90 759.00 762.60 0.0M
2023-11-23 769.80 770.60 767.70 770.10 0.0M
2023-11-22 758.80 780.50 758.80 771.10 0.0M
2023-11-21 767.00 768.90 752.40 756.80 0.0M
2023-11-20 749.90 761.80 748.10 761.80 0.0M
2023-11-17 757.00 759.00 747.50 751.30 0.0M
2023-11-16 752.80 757.50 745.70 749.00 0.0M
2023-11-15 757.40 768.00 756.70 760.10 0.0M
2023-11-14 737.40 757.80 734.00 752.00 0.0M
2023-11-13 732.60 738.00 728.70 735.60 0.0M
2023-11-10 710.20 726.50 703.80 724.60 0.0M
2023-11-09 718.00 722.00 715.00 721.80 0.0M
2023-11-08 717.20 723.00 710.30 715.80 0.0M
2023-11-07 700.90 720.50 700.00 719.90 0.0M
2023-11-06 698.80 702.70 696.00 700.70 0.0M
2023-11-03 683.30 698.30 681.00 698.30 0.0M
2023-11-02 672.70 684.60 672.40 683.20 0.0M
2023-11-01 643.00 660.00 640.10 657.30 0.0M
2023-10-31 629.90 639.00 629.00 639.00 0.0M
2023-10-30 636.00 642.00 628.40 631.70 0.0M
2023-10-27 628.50 636.50 627.10 632.40 0.0M
2023-10-26 629.50 643.50 626.00 627.70 0.0M
2023-10-25 668.10 672.10 655.00 656.90 0.0M
2023-10-24 666.70 678.80 664.00 672.00 0.0M
2023-10-23 662.40 664.20 646.40 663.50 0.0M
2023-10-20 674.50 680.00 660.00 660.10 0.0M
2023-10-19 694.80 701.00 687.20 692.90 0.0M
2023-10-18 708.10 711.70 702.80 705.30 0.0M
2023-10-17 718.70 720.70 696.10 713.90 0.0M
2023-10-16 708.20 722.40 701.70 721.50 0.0M
2023-10-13 723.20 728.00 709.70 711.20 0.0M
2023-10-12 727.00 735.00 724.30 731.90 0.0M
2023-10-11 716.40 723.40 714.80 717.70 0.0M
2023-10-10 710.70 722.10 706.80 721.70 0.0M
2023-10-09 692.60 697.60 688.00 695.90 0.0M
2023-10-06 680.60 687.50 665.00 687.50 0.0M
2023-10-05 684.70 689.70 668.20 671.60 0.0M
2023-10-04 662.70 680.80 660.40 679.00 0.0M
2023-10-03 695.80 699.00 672.30 672.40 0.0M
2023-10-02 687.50 699.30 678.00 697.00 0.0M
2023-09-29 681.90 695.70 680.30 685.70 0.0M
2023-09-28 672.30 677.80 662.00 677.80 0.0M
2023-09-27 668.00 675.00 665.20 669.10 0.0M
2023-09-26 674.00 678.20 663.70 666.20 0.0M
2023-09-25 677.90 681.20 667.20 680.00 0.0M
2023-09-22 676.50 686.50 675.20 685.70 0.0M
2023-09-21 695.50 696.00 678.10 680.80 0.0M
2023-09-20 717.10 721.80 712.10 712.60 0.0M
2023-09-19 718.40 723.10 704.90 709.30 0.0M
2023-09-18 722.10 723.70 714.60 722.50 0.0M
2023-09-15 749.80 750.00 721.40 722.90 0.0M
2023-09-14 735.40 748.00 731.00 745.10 0.0M
2023-09-13 724.10 733.00 718.00 733.00 0.0M
2023-09-12 741.10 741.30 726.90 731.30 0.0M
2023-09-11 731.10 738.00 726.30 732.60 0.0M
2023-09-08 726.80 732.70 719.80 731.50 0.0M
2023-09-07 728.40 729.60 714.00 722.60 0.0M
2023-09-06 741.80 743.10 730.20 733.40 0.0M
2023-09-05 739.70 751.30 733.90 746.80 0.0M
2023-09-04 743.50 745.80 740.50 740.50 0.0M
2023-09-01 736.70 748.60 735.20 740.90 0.0M
2023-08-31 731.00 745.50 730.00 740.50 0.0M
2023-08-30 725.00 729.00 718.00 727.30 0.0M
2023-08-29 702.70 722.40 696.70 722.40 0.0M
2023-08-28 689.40 702.90 688.40 694.10 0.0M
2023-08-25 676.40 692.60 670.50 679.10 0.0M
2023-08-24 725.10 727.00 688.70 689.10 0.0M
2023-08-23 690.60 706.60 687.40 705.50 0.0M
2023-08-22 683.50 696.50 683.50 691.00 0.0M
2023-08-21 663.90 679.30 663.80 670.40 0.0M
2023-08-18 665.00 666.50 651.50 655.80 0.0M
2023-08-17 684.10 685.90 672.90 674.70 0.0M
2023-08-16 695.30 697.70 688.70 692.90 0.0M
2023-08-15 709.30 709.30 692.90 698.50 0.0M
2023-08-14 689.40 706.70 688.90 701.50 0.0M
2023-08-11 699.90 701.00 685.50 685.50 0.0M
2023-08-10 701.60 716.20 700.10 705.50 0.0M
2023-08-09 718.40 719.00 694.00 697.00 0.0M
2023-08-08 717.20 720.10 702.00 703.90 0.0M
2023-08-07 718.10 721.70 709.00 711.00 0.0M
2023-08-04 728.70 733.20 714.20 725.80 0.0M
2023-08-03 719.20 725.00 714.20 723.20 0.0M
2023-08-02 741.00 745.40 727.40 727.70 0.0M
2023-08-01 756.80 758.50 747.70 755.30 0.0M
2023-07-31 753.80 759.30 750.40 753.80 0.0M
2023-07-28 739.40 756.70 738.20 756.30 0.0M
2023-07-27 737.80 762.00 737.80 755.80 0.0M
2023-07-26 734.90 736.20 721.50 725.10 0.0M
2023-07-25 727.30 737.10 725.10 735.30 0.0M
2023-07-24 719.30 728.90 716.30 721.60 0.0M
2023-07-21 725.10 734.80 720.10 725.90 0.0M
2023-07-20 742.80 748.50 732.50 738.70 0.0M
2023-07-19 753.10 762.00 751.60 761.00 0.0M
2023-07-18 736.60 739.00 731.00 735.70 0.0M
2023-07-17 726.00 735.50 723.80 734.20 0.0M
2023-07-14 728.30 741.00 725.80 737.00 0.0M
2023-07-13 714.20 721.80 713.90 719.50 0.0M
2023-07-12 701.50 717.60 700.70 710.30 0.0M
2023-07-11 695.80 700.20 690.00 694.70 0.0M
2023-07-10 689.60 698.50 686.60 693.80 0.0M
2023-07-07 702.20 710.80 698.40 702.60 0.0M
2023-07-06 711.60 713.30 695.60 699.40 0.0M
2023-07-05 710.90 724.00 706.90 718.20 0.0M
2023-07-04 715.20 717.00 714.20 716.30 0.0M
2023-07-03 715.70 720.20 711.30 712.40 0.0M
2023-06-30 697.60 716.00 697.60 711.10 0.0M
2023-06-29 695.90 700.10 687.60 694.90 0.0M
2023-06-28 684.90 701.60 681.40 696.90 0.0M
2023-06-27 672.90 677.50 669.30 677.50 0.0M
2023-06-26 687.80 696.40 680.90 684.80 0.0M
2023-06-23 695.30 700.00 683.10 686.50 0.0M
2023-06-22 676.90 692.60 674.00 691.50 0.0M
2023-06-21 702.60 705.00 680.30 685.00 0.0M
2023-06-20 701.10 710.40 694.50 699.50 0.0M
2023-06-19 706.00 708.70 702.00 702.50 0.0M
2023-06-16 711.80 723.00 710.00 712.60 0.0M
2023-06-15 703.10 707.80 690.20 707.80 0.0M
2023-06-14 697.60 705.00 692.00 702.50 0.0M
2023-06-13 693.40 701.60 686.50 696.20 0.0M
2023-06-12 673.00 677.00 669.80 677.00 0.0M
2023-06-09 661.10 678.40 658.30 667.70 0.0M
2023-06-08 645.20 660.30 643.80 660.30 0.0M
2023-06-07 672.80 680.00 660.50 665.50 0.0M
2023-06-06 671.80 676.00 669.00 672.30 0.0M
2023-06-05 669.00 681.40 669.00 681.40 0.0M
2023-06-02 662.10 673.50 660.00 671.90 0.0M
2023-06-01 647.90 654.50 641.80 653.50 0.0M
2023-05-31 651.70 657.00 646.00 646.00 0.0M
2023-05-30 657.30 668.70 654.50 660.10 0.0M
2023-05-29 655.60 657.50 652.40 653.60 0.0M
2023-05-26 616.50 644.00 613.80 642.80 0.0M
2023-05-25 606.40 618.00 604.00 614.40 0.0M
2023-05-24 590.50 592.20 579.10 583.00 0.0M
2023-05-23 605.90 607.60 600.50 603.30 0.0M
2023-05-22 602.00 608.90 598.10 606.60 0.0M
2023-05-19 606.00 609.40 600.00 600.00 0.0M
2023-05-18 582.00 601.20 581.30 600.50 0.0M
2023-05-17 568.20 575.00 567.20 573.20 0.0M
2023-05-16 562.70 570.90 561.40 570.10 0.0M
2023-05-15 561.70 563.50 555.70 562.20 0.0M
2023-05-12 562.60 565.40 558.00 558.20 0.0M
2023-05-11 559.80 562.00 554.50 561.00 0.0M
2023-05-10 543.50 555.30 539.00 552.50 0.0M
2023-05-09 546.80 547.60 544.10 545.70 0.0M
2023-05-08 542.30 544.70 539.80 543.20 0.0M
2023-05-05 527.30 542.40 525.20 541.40 0.0M
2023-05-04 528.20 530.40 519.50 526.50 0.0M
2023-05-03 535.00 537.50 532.00 532.60 0.0M
2023-05-02 546.10 548.50 530.10 532.10 0.0M
2023-04-28 536.00 543.00 534.00 536.50 0.0M
2023-04-27 517.60 530.30 516.60 530.20 0.0M
2023-04-26 516.70 517.50 508.40 515.90 0.0M
2023-04-25 518.70 521.60 515.80 515.80 0.0M
2023-04-24 524.30 529.80 519.00 519.30 0.0M
2023-04-21 528.00 529.30 521.50 527.50 0.0M
2023-04-20 532.00 533.00 523.60 530.10 0.0M
2023-04-19 531.90 535.00 528.40 533.50 0.0M
2023-04-18 538.00 546.00 533.90 536.50 0.0M
2023-04-17 536.70 538.90 532.60 532.60 0.0M
2023-04-14 532.40 539.40 527.00 531.80 0.0M
2023-04-13 521.50 528.90 516.70 527.10 0.0M
2023-04-12 528.30 539.80 519.60 523.00 0.0M
2023-04-11 539.60 541.00 528.90 530.70 0.0M
2023-04-06 528.70 531.10 522.00 529.60 0.0M
2023-04-05 541.10 541.10 526.00 528.90 0.0M
2023-04-04 545.10 551.70 539.00 541.40 0.0M
2023-04-03 547.30 547.90 538.60 540.70 0.0M
2023-03-31 532.30 542.60 531.10 542.30 0.0M
2023-03-30 526.60 533.20 525.50 530.50 0.0M
2023-03-29 515.50 521.60 513.50 519.90 0.0M
2023-03-28 515.40 515.40 500.30 503.50 0.0M
2023-03-27 525.90 527.50 516.60 518.70 0.0M
2023-03-24 520.00 521.50 510.70 514.30 0.0M
2023-03-23 509.80 527.00 509.00 524.10 0.0M
2023-03-22 517.20 525.40 515.30 520.90 0.0M
2023-03-21 510.00 517.20 508.00 512.80 0.0M
2023-03-20 504.10 509.90 495.40 503.50 0.0M
2023-03-17 515.60 522.00 502.50 507.90 0.0M
2023-03-16 492.75 510.70 485.70 508.10 0.0M
2023-03-15 479.95 487.70 466.10 481.30 0.0M
2023-03-14 462.50 481.10 458.00 480.25 0.0M
2023-03-13 466.00 470.00 445.50 463.00 0.0M
2023-03-10 469.20 480.40 457.65 473.85 0.0M
2023-03-09 487.55 499.30 483.00 494.55 0.0M
2023-03-08 485.55 490.10 481.75 485.70 0.0M
2023-03-07 493.40 496.85 484.30 488.85 0.0M
2023-03-06 494.70 504.30 491.50 502.60 0.0M
2023-03-03 474.00 487.00 472.45 485.70 0.0M
2023-03-02 456.95 465.00 456.00 462.10 0.0M
2023-03-01 476.80 478.55 461.50 463.75 0.0M
2023-02-28 473.40 481.05 472.50 476.75 0.0M
2023-02-27 477.15 485.00 475.85 476.20 0.0M
2023-02-24 483.75 483.75 466.95 469.00 0.0M
2023-02-23 483.90 490.20 476.50 477.65 0.0M
2023-02-22 477.20 481.00 471.10 477.10 0.0M
2023-02-21 492.60 493.00 479.50 479.60 0.0M
2023-02-20 496.05 499.80 494.75 496.05 0.0M
2023-02-17 500.00 501.10 490.35 490.35 0.0M
2023-02-16 524.90 526.80 507.10 518.40 0.0M
2023-02-15 507.90 517.50 507.90 516.30 0.0M
2023-02-14 507.40 516.10 496.40 500.10 0.0M
2023-02-13 492.35 507.50 492.00 505.90 0.0M
2023-02-10 496.05 499.80 487.70 492.20 0.0M
2023-02-09 514.80 520.00 509.00 509.50 0.0M
2023-02-08 525.00 526.50 506.50 507.10 0.0M
2023-02-07 506.20 512.70 503.70 512.70 0.0M
2023-02-06 507.60 512.50 499.80 511.60 0.0M
2023-02-03 504.80 530.10 502.70 530.10 0.0M
2023-02-02 495.30 522.30 494.85 522.30 0.0M
2023-02-01 468.85 471.50 463.80 468.05 0.0M
2023-01-31 459.70 467.35 451.80 466.30 0.0M
2023-01-30 468.55 469.65 457.75 464.85 0.0M
2023-01-27 462.55 474.50 460.45 473.70 0.0M
2023-01-26 453.60 464.00 452.70 457.35 0.0M
2023-01-25 447.65 448.00 429.00 439.25 0.0M
2023-01-24 453.35 456.00 447.70 452.75 0.0M
2023-01-23 435.15 456.35 432.85 453.35 0.0M
2023-01-20 418.45 426.90 414.30 426.90 0.0M
2023-01-19 422.20 423.70 413.10 413.10 0.0M
2023-01-18 435.30 442.85 428.50 428.55 0.0M
2023-01-17 428.70 438.65 427.00 433.25 0.0M
2023-01-16 431.05 433.35 425.70 430.90 0.0M
2023-01-13 425.05 427.00 417.85 423.25 0.0M
2023-01-12 424.25 430.50 413.35 420.70 0.0M
2023-01-11 410.55 418.20 409.50 417.50 0.0M
2023-01-10 403.80 411.05 399.00 404.70 0.0M
2023-01-09 402.80 418.55 402.10 417.05 0.0M
2023-01-06 387.35 398.00 383.00 396.25 0.0M
2023-01-05 393.85 399.25 386.00 389.25 0.0M
2023-01-04 397.75 400.15 387.50 399.15 0.0M
2023-01-03 403.40 411.00 391.15 391.25 0.0M
2023-01-02 400.15 412.00 400.15 410.50 0.0M