Lyxor UCITS Daily Leverage CAC 40 (LVC)

LVC
🏛️ Francia →
40.79
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:04 40.65 40.65 40.59 40.59 3.7K
09:05 40.51 40.51 40.51 40.51 0.0K
09:06 40.54 40.54 40.54 40.54 1.0K
09:07 40.51 40.51 40.51 40.51 0.3K
09:08 40.50 40.50 40.50 40.50 0.3K
09:09 40.47 40.47 40.42 40.42 0.6K
09:10 40.40 40.40 40.40 40.40 1.7K
09:11 40.40 40.40 40.37 40.37 0.4K
09:12 40.37 40.37 40.35 40.35 0.3K
09:13 40.30 40.30 40.29 40.29 1.1K
09:14 40.28 40.28 40.27 40.27 0.3K
09:15 40.29 40.31 40.29 40.31 0.2K
09:17 40.33 40.33 40.33 40.33 0.0K
09:18 40.36 40.36 40.36 40.36 0.1K
09:19 40.36 40.36 40.36 40.36 0.0K
09:21 40.41 40.41 40.40 40.40 1.7K
09:22 40.37 40.37 40.36 40.35 1.2K
09:25 40.37 40.37 40.34 40.34 1.2K
09:26 40.35 40.35 40.35 40.35 0.6K
09:27 40.34 40.34 40.32 40.32 0.9K
09:28 40.34 40.34 40.34 40.34 0.6K
09:29 40.33 40.33 40.33 40.33 0.5K
09:32 40.35 40.35 40.35 40.35 0.0K
09:34 40.35 40.37 40.35 40.37 0.2K
09:36 40.38 40.38 40.38 40.38 0.2K
09:48 40.48 40.48 40.47 40.47 0.3K
09:49 40.52 40.52 40.52 40.52 1.0K
09:51 40.50 40.53 40.50 40.53 2.4K
09:53 40.55 40.55 40.55 40.55 0.5K
09:54 40.55 40.55 40.55 40.55 9.0K
09:55 40.54 40.55 40.54 40.55 0.1K
09:56 40.52 40.52 40.52 40.52 0.4K
09:57 40.55 40.55 40.55 40.55 1.1K
09:59 40.59 40.59 40.59 40.59 0.0K
10:04 40.49 40.49 40.48 40.49 0.5K
10:05 40.49 40.49 40.49 40.49 0.2K
10:06 40.52 40.52 40.52 40.52 0.1K
10:07 40.55 40.55 40.55 40.55 0.5K
10:08 40.56 40.56 40.56 40.56 0.2K
10:12 40.57 40.57 40.57 40.57 0.1K
10:14 40.55 40.55 40.55 40.55 0.0K
10:16 40.53 40.53 40.53 40.53 0.0K
10:31 40.53 40.53 40.53 40.53 0.0K
10:33 40.52 40.52 40.52 40.52 1.2K
10:49 40.54 40.54 40.54 40.54 0.0K
11:00 40.48 40.48 40.48 40.48 0.2K
11:04 40.46 40.46 40.45 40.45 2.4K
11:10 40.41 40.41 40.41 40.41 0.2K
11:19 40.52 40.52 40.52 40.52 0.0K
11:27 40.42 40.42 40.42 40.42 0.4K
11:40 40.40 40.40 40.40 40.40 1.0K
11:45 40.45 40.45 40.45 40.45 0.3K
12:03 40.39 40.39 40.39 40.39 0.3K
12:05 40.41 40.41 40.41 40.41 0.7K
12:12 40.42 40.42 40.42 40.42 0.0K
12:27 40.51 40.51 40.51 40.51 0.0K
12:28 40.50 40.50 40.50 40.50 0.0K
12:29 40.44 40.45 40.44 40.45 0.7K
12:30 40.45 40.45 40.45 40.45 0.0K
12:31 40.46 40.47 40.46 40.47 0.0K
12:33 40.44 40.44 40.44 40.44 0.2K
12:36 40.39 40.39 40.39 40.39 0.1K
12:37 40.38 40.38 40.38 40.38 0.7K
12:43 40.38 40.38 40.38 40.38 0.0K
12:47 40.42 40.42 40.40 40.40 0.7K
12:49 40.42 40.42 40.42 40.42 1.0K
13:07 40.36 40.36 40.35 40.35 2.2K
13:08 40.33 40.33 40.33 40.33 0.0K
13:11 40.33 40.33 40.33 40.33 0.5K
13:12 40.31 40.31 40.30 40.30 0.5K
13:15 40.29 40.29 40.28 40.28 0.8K
13:16 40.27 40.27 40.27 40.27 0.3K
13:17 40.25 40.25 40.25 40.25 0.7K
13:18 40.24 40.24 40.24 40.24 0.3K
13:21 40.23 40.23 40.22 40.22 0.8K
13:22 40.22 40.22 40.22 40.22 0.5K
13:23 40.21 40.21 40.20 40.20 0.9K
13:24 40.22 40.22 40.22 40.22 0.0K
13:27 40.20 40.20 40.20 40.20 0.4K
13:28 40.17 40.17 40.17 40.17 0.9K
13:31 40.16 40.16 40.16 40.16 0.0K
13:32 40.18 40.18 40.18 40.18 0.0K
13:34 40.22 40.22 40.22 40.22 0.1K
13:40 40.19 40.19 40.19 40.19 0.0K
13:41 40.16 40.16 40.15 40.15 1.6K
13:42 40.15 40.15 40.15 40.15 0.1K
13:43 40.14 40.14 40.14 40.14 0.0K
13:45 40.14 40.14 40.14 40.14 0.0K
13:48 40.14 40.14 40.14 40.14 0.0K
13:49 40.10 40.10 40.06 40.06 1.0K
13:50 40.05 40.05 40.05 40.05 0.1K
13:51 40.07 40.07 40.07 40.07 0.5K
13:53 40.08 40.08 40.07 40.07 1.1K
13:54 40.07 40.07 40.07 40.07 0.0K
13:55 40.13 40.13 40.13 40.13 0.2K
13:57 40.16 40.16 40.16 40.16 0.1K
13:59 40.17 40.17 40.15 40.15 0.1K
14:00 40.17 40.17 40.17 40.17 0.0K
14:01 40.15 40.15 40.15 40.15 0.0K
14:05 40.16 40.16 40.16 40.16 0.4K
14:06 40.17 40.17 40.17 40.17 1.2K
14:07 40.16 40.16 40.15 40.15 1.5K
14:10 40.18 40.18 40.18 40.18 0.2K
14:11 40.13 40.13 40.13 40.13 0.2K
14:15 40.10 40.10 40.10 40.10 0.9K
14:16 40.08 40.08 40.08 40.08 0.2K
14:18 40.11 40.11 40.11 40.11 0.0K
14:20 40.10 40.10 40.10 40.10 3.6K
14:28 40.20 40.20 40.20 40.20 4.1K
14:36 40.19 40.19 40.19 40.19 3.5K
14:41 40.20 40.20 40.20 40.20 2.4K
14:42 40.21 40.21 40.21 40.21 0.0K
14:43 40.20 40.20 40.20 40.20 0.7K
14:47 40.19 40.19 40.19 40.19 0.3K
14:48 40.15 40.15 40.15 40.15 0.0K
14:54 40.16 40.16 40.16 40.16 0.0K
14:59 40.10 40.10 40.10 40.10 1.0K
15:01 40.09 40.09 40.05 40.05 1.8K
15:03 40.11 40.11 40.09 40.09 0.0K
15:05 40.10 40.10 40.10 40.10 0.0K
15:08 40.09 40.09 40.09 40.09 0.3K
15:09 40.09 40.09 40.08 40.08 5.0K
15:11 40.14 40.14 40.14 40.14 0.0K
15:12 40.13 40.13 40.13 40.13 0.0K
15:16 40.11 40.11 40.11 40.11 0.7K
15:28 40.17 40.17 40.17 40.17 0.1K
15:36 40.29 40.30 40.29 40.30 0.2K
15:37 40.30 40.30 40.30 40.30 1.0K
15:38 40.30 40.30 40.30 40.30 0.1K
15:40 40.30 40.30 40.30 40.30 1.2K
15:43 40.29 40.29 40.29 40.29 1.0K
15:44 40.28 40.28 40.28 40.28 0.0K
15:45 40.25 40.25 40.23 40.23 1.3K
15:47 40.24 40.24 40.24 40.24 0.1K
15:48 40.24 40.24 40.24 40.24 0.2K
15:49 40.23 40.23 40.20 40.20 1.2K
15:50 40.19 40.19 40.19 40.19 0.7K
15:51 40.18 40.18 40.18 40.18 0.3K
15:52 40.18 40.18 40.18 40.18 0.3K
15:55 40.19 40.19 40.19 40.19 0.0K
15:56 40.20 40.20 40.20 40.20 0.3K
15:59 40.16 40.16 40.15 40.16 10.6K
16:03 40.20 40.20 40.20 40.20 0.3K
16:07 40.20 40.20 40.20 40.20 0.0K
16:08 40.20 40.20 40.20 40.20 0.3K
16:09 40.19 40.19 40.19 40.19 0.0K
16:14 40.27 40.27 40.27 40.27 0.0K
16:21 40.33 40.33 40.33 40.33 0.1K
16:28 40.36 40.36 40.36 40.36 0.1K
16:33 40.37 40.37 40.37 40.37 0.0K
16:35 40.38 40.38 40.38 40.38 0.1K
16:36 40.38 40.38 40.38 40.38 0.1K
16:37 40.40 40.40 40.40 40.40 1.3K
16:42 40.44 40.44 40.44 40.44 1.0K
16:46 40.37 40.37 40.37 40.37 0.2K
16:52 40.42 40.42 40.42 40.42 1.0K
16:53 40.40 40.40 40.40 40.40 2.4K
16:54 40.40 40.40 40.40 40.40 0.5K
16:58 40.38 40.38 40.38 40.38 0.4K
16:59 40.41 40.41 40.41 40.41 0.0K
17:03 40.42 40.42 40.42 40.42 0.0K
17:06 40.39 40.39 40.39 40.39 0.2K
17:16 40.31 40.31 40.31 40.31 0.0K
17:19 40.29 40.30 40.29 40.30 1.1K
17:26 40.33 40.33 40.33 40.33 0.0K
17:29 40.30 40.30 40.29 40.29 0.3K
17:35 40.21 40.21 40.21 40.21 16.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 40.42 40.79 40.25 40.79 0.2M
2025-09-25 39.83 40.06 39.52 39.90 0.3M
2025-09-24 40.61 40.65 40.05 40.21 0.1M
2025-09-23 40.60 41.15 40.50 40.72 0.1M
2025-09-22 40.45 40.48 39.92 40.27 0.1M
2025-09-19 40.79 41.32 40.49 40.49 0.2M
2025-09-18 40.20 40.81 40.20 40.53 0.2M
2025-09-17 40.34 40.45 39.72 39.79 0.2M
2025-09-16 40.75 41.00 40.07 40.10 0.1M
2025-09-15 40.52 41.35 40.52 40.95 0.2M
2025-09-12 40.29 40.39 39.64 40.22 0.1M
2025-09-11 39.81 40.46 39.72 40.23 0.1M
2025-09-10 39.79 40.21 39.48 39.55 0.2M
2025-09-09 39.46 39.87 39.29 39.51 0.1M
2025-09-08 39.05 39.43 38.79 39.34 0.2M
2025-09-05 39.16 39.31 38.48 38.73 0.2M
2025-09-04 39.04 39.27 38.77 39.00 0.1M
2025-09-03 39.11 39.36 38.72 39.19 0.1M
2025-09-02 39.36 39.42 38.50 38.56 0.2M
2025-09-01 39.30 39.46 39.00 39.09 0.1M
2025-08-29 39.53 39.65 39.06 39.06 0.1M
2025-08-28 40.00 40.38 39.39 39.71 0.3M
2025-08-27 39.39 39.70 39.10 39.49 0.1M
2025-08-26 39.32 39.58 38.69 39.18 0.3M
2025-08-25 41.55 41.57 40.44 40.51 0.2M
2025-08-22 41.49 42.16 41.40 41.86 0.1M
2025-08-21 41.78 41.85 41.23 41.53 0.1M
2025-08-20 41.53 42.23 41.49 41.91 0.1M
2025-08-19 41.16 42.04 41.07 41.95 0.2M
2025-08-18 41.27 41.33 40.70 40.98 0.1M
2025-08-15 41.32 41.60 41.10 41.41 0.2M
2025-08-14 40.34 40.87 40.32 40.87 0.2M
2025-08-13 39.93 40.33 39.82 40.21 0.1M
2025-08-12 39.51 39.74 39.14 39.64 0.1M
2025-08-11 39.69 39.72 39.08 39.10 0.1M
2025-08-08 39.52 39.90 39.22 39.57 0.1M
2025-08-07 38.64 39.52 38.60 39.24 0.3M
2025-08-06 38.70 38.90 38.38 38.54 0.1M
2025-08-05 38.79 38.81 38.27 38.40 0.1M
2025-08-04 37.92 38.50 37.92 38.50 0.3M
2025-08-01 38.99 39.23 37.42 37.67 0.6M
2025-07-31 41.00 41.30 40.03 40.03 0.1M
2025-07-30 40.87 41.50 40.79 40.93 0.1M
2025-07-29 40.60 41.56 40.60 40.85 0.2M
2025-07-28 41.56 41.60 40.22 40.29 0.2M
2025-07-25 40.03 40.81 39.86 40.63 0.1M
2025-07-24 41.04 41.29 40.25 40.48 0.1M
2025-07-23 40.77 41.00 40.46 40.83 0.2M
2025-07-22 40.05 40.08 39.55 39.72 0.1M
2025-07-21 40.60 40.70 39.86 40.29 0.1M
2025-07-18 40.94 41.05 40.47 40.56 0.1M
2025-07-17 40.26 40.56 40.16 40.55 0.1M
2025-07-16 39.67 40.09 39.54 39.54 0.0M
2025-07-15 40.54 40.70 39.99 39.99 0.1M
2025-07-14 39.97 40.45 39.94 40.41 0.1M
2025-07-11 41.13 41.15 40.48 40.63 0.1M
2025-07-10 41.49 41.80 41.23 41.42 0.1M
2025-07-09 40.40 41.24 40.27 41.18 0.3M
2025-07-08 39.62 40.07 39.30 40.04 0.1M
2025-07-07 39.41 39.68 39.20 39.58 0.1M
2025-07-04 39.39 39.43 38.90 39.32 0.3M
2025-07-03 40.00 40.05 39.55 39.92 0.1M
2025-07-02 39.47 40.09 39.16 39.78 0.2M
2025-07-01 39.12 39.13 38.49 39.02 0.1M
2025-06-30 39.43 39.45 38.96 39.02 0.1M
2025-06-27 38.52 39.27 38.52 39.27 0.2M
2025-06-26 38.25 38.28 37.70 37.94 0.1M
2025-06-25 38.67 38.95 37.95 37.98 0.2M
2025-06-24 39.03 39.14 38.43 38.53 0.2M
2025-06-23 37.75 38.35 37.41 37.75 0.1M
2025-06-20 38.27 38.75 38.13 38.27 0.1M
2025-06-19 38.54 38.56 37.90 37.90 0.1M
2025-06-18 39.31 39.41 38.71 38.83 0.1M
2025-06-17 39.17 39.34 38.76 39.16 0.3M
2025-06-16 39.45 40.03 39.40 39.74 0.1M
2025-06-13 39.08 39.47 38.86 39.18 0.2M
2025-06-12 39.79 40.19 39.32 39.99 0.1M
2025-06-11 40.60 40.80 40.11 40.13 0.1M
2025-06-10 40.35 40.55 40.08 40.35 0.1M
2025-06-09 40.42 40.50 40.09 40.29 0.1M
2025-06-06 40.29 40.49 40.04 40.39 0.0M
2025-06-05 40.55 40.89 39.94 40.25 0.1M
2025-06-04 40.27 40.77 40.16 40.41 0.2M
2025-06-03 39.93 40.00 39.32 39.97 0.3M
2025-06-02 39.62 39.75 38.95 39.68 0.1M
2025-05-30 40.08 40.44 39.77 39.80 0.1M
2025-05-29 40.86 41.03 40.11 40.20 0.1M
2025-05-28 40.65 40.85 40.15 40.15 0.1M
2025-05-27 40.44 40.87 40.39 40.60 0.1M
2025-05-26 40.62 40.70 40.25 40.53 0.2M
2025-05-23 41.05 41.10 38.30 39.44 0.5M
2025-05-22 41.06 41.07 40.23 40.84 0.2M
2025-05-21 41.37 41.53 40.93 41.30 0.1M
2025-05-20 41.15 41.75 40.96 41.59 0.2M
2025-05-19 40.71 40.96 40.37 40.96 0.1M
2025-05-16 40.65 41.00 40.40 40.69 0.2M
2025-05-15 40.00 40.37 39.81 40.37 0.1M
2025-05-14 40.56 40.59 39.88 40.18 0.2M
2025-05-13 40.30 40.63 40.25 40.56 0.3M
2025-05-12 40.02 40.55 39.58 40.28 0.3M
2025-05-09 38.84 39.19 38.75 38.98 0.2M
2025-05-08 38.17 38.70 37.97 38.46 0.2M
2025-05-07 38.22 38.30 37.62 37.77 0.2M
2025-05-06 38.84 38.86 37.94 38.45 0.2M
2025-05-05 38.86 38.92 38.59 38.75 0.1M
2025-05-02 38.14 38.92 37.89 38.82 0.6M
2025-04-30 37.05 37.23 36.30 37.11 0.2M
2025-04-29 36.89 37.02 36.50 36.71 0.2M
2025-04-28 36.91 37.33 36.82 36.90 0.2M
2025-04-25 36.83 36.97 36.41 36.54 0.3M
2025-04-24 35.45 36.15 35.22 36.13 0.6M
2025-04-23 35.39 36.45 35.24 35.86 0.6M
2025-04-22 33.79 34.38 33.39 34.36 0.5M
2025-04-17 34.03 34.25 33.59 33.85 0.2M
2025-04-16 33.84 34.28 33.46 34.24 0.6M
2025-04-15 33.71 34.40 33.44 34.30 0.2M
2025-04-14 33.55 34.09 33.28 33.74 0.8M
2025-04-11 33.15 33.18 31.34 32.23 0.6M
2025-04-10 33.67 33.87 32.44 32.44 0.8M
2025-04-09 30.44 31.36 29.45 30.16 0.7M
2025-04-08 31.97 33.00 30.95 32.31 0.8M
2025-04-07 30.07 33.00 29.55 30.78 0.8M
2025-04-04 36.64 36.73 33.43 34.08 0.8M
2025-04-03 38.12 38.64 37.05 37.19 0.8M
2025-04-02 39.77 39.81 39.17 39.81 0.1M
2025-04-01 39.72 40.10 39.40 39.98 0.2M
2025-03-31 39.64 39.81 38.80 39.18 0.6M
2025-03-28 40.88 41.07 40.24 40.44 0.5M
2025-03-27 41.20 41.43 40.54 41.20 0.2M
2025-03-26 42.59 42.60 41.57 41.64 0.3M
2025-03-25 41.84 42.72 41.80 42.40 0.3M
2025-03-24 42.35 42.45 41.30 41.50 0.3M
2025-03-21 41.89 42.05 41.36 41.68 0.2M
2025-03-20 42.92 43.02 41.93 42.25 0.3M
2025-03-19 42.38 43.20 42.31 43.09 0.2M
2025-03-18 42.31 42.75 42.21 42.49 0.2M
2025-03-17 41.57 42.20 41.45 42.06 0.2M
2025-03-14 40.50 41.76 40.45 41.59 0.2M
2025-03-13 41.15 41.65 40.57 40.68 0.2M
2025-03-12 41.50 42.05 40.70 41.23 0.2M
2025-03-11 42.07 42.50 40.54 40.73 0.2M
2025-03-10 42.96 42.96 41.76 41.87 0.2M
2025-03-07 43.07 43.15 42.04 42.60 0.2M
2025-03-06 43.67 43.77 42.43 43.44 0.3M
2025-03-05 43.04 43.95 42.93 43.21 0.4M
2025-03-04 42.79 42.84 41.40 41.88 0.4M
2025-03-03 42.98 44.10 42.33 43.57 0.2M
2025-02-28 41.92 42.58 41.75 42.58 0.1M
2025-02-27 42.49 42.83 41.92 42.48 0.3M
2025-02-26 42.59 43.23 42.32 42.95 0.1M
2025-02-25 42.30 42.59 41.90 41.97 0.0M
2025-02-24 42.91 43.02 42.14 42.41 0.1M
2025-02-21 42.91 43.35 42.82 43.08 0.1M
2025-02-20 42.85 43.28 42.60 42.77 0.2M
2025-02-19 43.65 43.70 42.53 42.63 0.2M
2025-02-18 43.60 43.86 43.18 43.70 0.1M
2025-02-17 43.33 43.58 43.25 43.50 0.1M
2025-02-14 43.30 43.73 43.18 43.38 0.1M
2025-02-13 42.75 43.38 42.48 43.21 0.2M
2025-02-12 42.06 42.22 41.36 41.98 0.1M
2025-02-11 41.79 41.93 41.49 41.86 0.1M
2025-02-10 41.41 41.69 41.25 41.62 0.1M
2025-02-07 41.55 41.85 41.02 41.21 0.1M
2025-02-06 40.70 41.80 40.60 41.64 0.3M
2025-02-05 40.40 40.58 40.15 40.45 0.1M
2025-02-04 40.10 40.71 39.62 40.61 0.3M
2025-02-03 39.50 40.31 39.38 40.07 0.3M
2025-01-31 41.18 41.55 40.86 41.07 0.1M
2025-01-30 40.51 41.09 40.46 40.99 0.1M
2025-01-29 40.44 40.48 40.05 40.28 0.1M
2025-01-28 40.66 41.17 40.40 40.60 0.1M
2025-01-27 40.39 40.89 40.05 40.66 0.2M
2025-01-24 41.17 41.53 40.64 40.89 0.2M
2025-01-23 40.07 40.58 39.90 40.55 0.2M
2025-01-22 39.39 40.35 39.35 39.99 0.2M
2025-01-21 38.85 39.35 38.85 39.31 0.2M
2025-01-20 38.86 39.28 38.66 38.92 0.2M
2025-01-17 38.30 38.92 38.30 38.71 0.3M
2025-01-16 37.51 37.95 37.34 37.95 0.4M
2025-01-15 36.09 36.80 35.87 36.45 0.1M
2025-01-14 36.49 36.67 35.92 35.92 0.3M
2025-01-13 35.81 35.94 35.26 35.79 0.2M
2025-01-10 36.58 36.90 35.90 35.99 0.2M
2025-01-09 35.87 36.73 35.87 36.60 0.2M
2025-01-08 36.50 36.66 35.69 36.24 0.2M
2025-01-07 36.15 36.87 35.95 36.63 0.2M
2025-01-06 35.09 36.26 34.85 36.18 0.5M
2025-01-03 35.47 35.47 34.53 34.63 0.2M
2025-01-02 35.74 35.78 34.66 35.73 0.3M