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 38.17 38.17 38.09 38.09 30.3K
09:05 38.11 38.12 38.07 38.12 0.6K
09:06 38.09 38.12 38.08 38.11 1.6K
09:07 38.10 38.13 38.09 38.12 5.8K
09:08 38.13 38.14 38.11 38.14 1.4K
09:09 38.10 38.11 38.10 38.11 0.0K
09:10 38.07 38.08 38.02 38.02 0.5K
09:11 38.01 38.03 38.01 38.03 0.9K
09:12 38.04 38.04 38.00 38.01 0.2K
09:13 38.00 38.00 38.00 38.00 0.1K
09:14 38.02 38.02 38.02 38.02 0.3K
09:17 37.97 38.00 37.96 38.00 2.8K
09:18 38.00 38.04 38.00 38.04 1.2K
09:19 38.02 38.04 38.02 38.04 0.1K
09:20 38.05 38.05 38.02 38.05 0.9K
09:21 38.05 38.05 38.05 38.05 0.2K
09:22 38.07 38.07 38.04 38.04 0.5K
09:23 38.01 38.01 38.01 38.01 0.1K
09:24 38.04 38.04 38.00 38.00 0.3K
09:25 38.02 38.07 38.02 38.07 0.1K
09:26 38.07 38.10 38.07 38.10 0.5K
09:27 38.11 38.13 38.11 38.13 1.5K
09:28 38.12 38.12 38.10 38.10 0.0K
09:29 38.04 38.04 38.04 38.04 3.5K
09:31 38.07 38.07 38.07 38.07 0.2K
09:32 38.04 38.04 38.04 38.04 0.9K
09:33 37.98 38.00 37.98 38.00 0.3K
09:34 38.05 38.05 38.04 38.04 2.6K
09:35 38.01 38.01 38.00 38.00 0.1K
09:36 38.01 38.02 38.00 38.02 3.2K
09:39 38.01 38.05 38.01 38.04 1.2K
09:41 37.93 37.97 37.93 37.97 0.2K
09:42 37.98 37.98 37.94 37.94 3.8K
09:43 37.98 37.98 37.92 37.92 0.0K
09:44 37.93 37.93 37.93 37.93 0.0K
09:45 38.00 38.00 38.00 38.00 0.2K
09:46 38.04 38.05 38.02 38.02 0.2K
09:49 38.03 38.05 38.03 38.05 0.2K
09:50 38.02 38.02 38.02 38.02 0.0K
09:51 38.05 38.09 38.05 38.09 0.7K
09:52 38.02 38.08 38.02 38.08 2.9K
09:55 38.02 38.02 38.02 38.02 0.0K
09:56 38.06 38.06 38.06 38.06 1.3K
09:57 38.02 38.02 38.02 38.02 0.1K
09:58 38.01 38.01 38.00 37.99 0.6K
09:59 37.97 37.97 37.97 37.97 0.1K
10:00 37.97 37.97 37.95 37.95 0.4K
10:01 37.90 37.92 37.89 37.89 0.5K
10:02 37.93 37.93 37.92 37.92 0.5K
10:03 37.93 37.94 37.93 37.94 0.1K
10:04 37.92 37.92 37.92 37.92 0.0K
10:05 37.93 37.95 37.92 37.92 1.0K
10:06 37.95 37.95 37.93 37.95 0.1K
10:07 38.00 38.00 38.00 38.00 0.1K
10:08 38.00 38.00 38.00 38.00 0.0K
10:09 38.06 38.06 38.06 38.06 0.0K
10:10 38.07 38.07 38.07 38.07 0.0K
10:14 38.05 38.05 38.04 38.04 1.5K
10:15 38.10 38.10 38.08 38.10 4.3K
10:16 38.11 38.12 38.11 38.12 0.7K
10:17 38.12 38.14 38.12 38.14 0.1K
10:19 38.12 38.14 38.12 38.14 0.0K
10:20 38.14 38.14 38.14 38.14 0.3K
10:21 38.15 38.15 38.15 38.15 0.8K
10:22 38.06 38.06 38.06 38.06 0.0K
10:23 38.06 38.08 38.06 38.08 0.1K
10:24 38.07 38.07 38.07 38.07 0.0K
10:25 38.08 38.08 38.08 38.08 0.0K
10:26 38.05 38.05 38.05 38.05 0.1K
10:27 38.05 38.05 38.05 38.05 0.1K
10:28 38.10 38.10 38.10 38.10 0.0K
10:29 38.12 38.12 38.12 38.12 0.3K
10:31 38.12 38.12 38.12 38.12 0.0K
10:32 38.16 38.16 38.13 38.13 0.9K
10:33 38.14 38.14 38.14 38.14 0.1K
10:36 38.15 38.15 38.15 38.15 0.0K
10:37 38.15 38.15 38.15 38.15 0.1K
10:38 38.15 38.16 38.15 38.16 0.2K
10:40 38.16 38.16 38.16 38.16 0.3K
10:42 38.15 38.15 38.15 38.15 0.0K
10:43 38.15 38.15 38.15 38.15 0.0K
10:45 38.11 38.14 38.10 38.14 0.7K
10:46 38.15 38.17 38.15 38.17 0.4K
10:47 38.17 38.17 38.16 38.16 0.2K
10:48 38.16 38.17 38.16 38.17 0.6K
10:49 38.14 38.14 38.13 38.13 0.0K
10:52 38.15 38.15 38.15 38.15 0.0K
10:53 38.18 38.18 38.18 38.18 0.2K
10:54 38.14 38.14 38.14 38.14 0.0K
10:55 38.08 38.08 38.08 38.08 0.1K
10:57 38.10 38.10 38.10 38.10 0.0K
10:58 38.08 38.08 38.08 38.08 0.1K
11:02 38.09 38.09 38.09 38.09 0.4K
11:06 38.09 38.13 38.09 38.13 50.8K
11:07 38.15 38.15 38.15 38.15 0.1K
11:08 38.13 38.13 38.13 38.13 0.2K
11:09 38.15 38.16 38.15 38.16 0.2K
11:10 38.16 38.17 38.15 38.17 0.5K
11:12 38.16 38.16 38.11 38.11 0.1K
11:13 38.13 38.13 38.12 38.12 3.8K
11:16 38.16 38.16 38.16 38.16 0.7K
11:18 38.18 38.18 38.18 38.18 0.3K
11:21 38.15 38.15 38.15 38.15 3.4K
11:26 38.14 38.14 38.14 38.14 1.0K
11:32 38.14 38.14 38.14 38.14 0.2K
11:33 38.13 38.15 38.13 38.15 0.4K
11:34 38.13 38.13 38.13 38.13 1.0K
11:35 38.10 38.10 38.10 38.10 0.2K
11:41 38.13 38.13 38.13 38.13 0.0K
11:42 38.13 38.13 38.13 38.13 0.1K
11:44 38.13 38.14 38.13 38.14 0.1K
11:49 38.20 38.20 38.20 38.20 3.3K
11:50 38.21 38.25 38.21 38.25 3.8K
11:53 38.22 38.22 38.21 38.22 0.3K
11:54 38.22 38.22 38.22 38.22 0.3K
11:56 38.27 38.30 38.27 38.30 1.9K
12:00 38.23 38.23 38.19 38.19 104.3K
12:01 38.19 38.21 38.19 38.21 10.2K
12:02 38.20 38.20 38.20 38.20 5.9K
12:04 38.19 38.19 38.19 38.19 4.8K
12:05 38.21 38.21 38.21 38.21 0.0K
12:06 38.19 38.19 38.19 38.19 0.0K
12:07 38.20 38.20 38.20 38.20 0.0K
12:09 38.21 38.21 38.21 38.21 0.0K
12:13 38.21 38.21 38.21 38.21 0.2K
12:16 38.27 38.27 38.27 38.27 2.8K
12:19 38.26 38.26 38.26 38.26 1.6K
12:21 38.23 38.23 38.23 38.23 0.1K
12:22 38.22 38.22 38.22 38.22 0.1K
12:24 38.22 38.22 38.22 38.22 0.0K
12:25 38.19 38.19 38.19 38.19 0.1K
12:29 38.26 38.26 38.26 38.26 0.1K
12:34 38.26 38.29 38.26 38.29 0.0K
12:37 38.24 38.24 38.24 38.24 0.2K
12:42 38.20 38.20 38.20 38.20 0.0K
12:43 38.20 38.20 38.20 38.20 0.0K
12:48 38.22 38.22 38.22 38.22 2.7K
12:49 38.24 38.24 38.24 38.24 0.0K
12:50 38.24 38.24 38.24 38.24 0.1K
12:55 38.23 38.23 38.23 38.23 1.6K
12:59 38.25 38.25 38.25 38.25 0.1K
13:00 38.26 38.26 38.26 38.26 0.6K
13:17 38.26 38.26 38.26 38.26 0.0K
13:18 38.26 38.26 38.26 38.26 1.4K
13:19 38.27 38.27 38.27 38.27 0.1K
13:26 38.26 38.26 38.26 38.26 0.1K
13:29 38.24 38.24 38.24 38.24 0.0K
13:30 38.25 38.25 38.25 38.25 0.3K
13:37 38.20 38.20 38.20 38.20 2.2K
13:40 38.18 38.18 38.18 38.18 0.3K
13:42 38.19 38.19 38.19 38.19 0.0K
13:43 38.22 38.22 38.22 38.22 2.3K
13:45 38.23 38.23 38.23 38.23 0.1K
13:47 38.20 38.20 38.20 38.20 0.0K
13:49 38.21 38.21 38.21 38.21 0.0K
13:53 38.26 38.26 38.26 38.26 0.0K
13:54 38.26 38.26 38.26 38.26 0.0K
13:55 38.22 38.22 38.22 38.22 3.5K
13:56 38.20 38.20 38.20 38.20 0.2K
13:57 38.20 38.20 38.19 38.19 0.1K
13:58 38.21 38.21 38.21 38.21 0.0K
14:02 38.23 38.23 38.23 38.23 0.0K
14:03 38.22 38.22 38.22 38.22 0.3K
14:07 38.23 38.23 38.23 38.23 0.0K
14:09 38.26 38.26 38.26 38.26 0.0K
14:19 38.20 38.20 38.20 38.20 0.4K
14:22 38.27 38.27 38.27 38.27 0.0K
14:24 38.26 38.29 38.26 38.29 0.1K
14:25 38.29 38.29 38.29 38.29 0.0K
14:26 38.29 38.29 38.29 38.29 0.2K
14:28 38.28 38.31 38.28 38.31 5.4K
14:30 38.33 38.45 38.33 38.45 8.9K
14:31 38.45 38.46 38.45 38.46 2.7K
14:33 38.39 38.39 38.39 38.39 0.2K
14:34 38.41 38.41 38.40 38.40 0.0K
14:35 38.42 38.45 38.42 38.45 3.3K
14:36 38.43 38.43 38.43 38.43 0.1K
14:37 38.43 38.49 38.43 38.49 8.5K
14:38 38.49 38.52 38.49 38.52 6.7K
14:39 38.52 38.52 38.50 38.50 0.2K
14:40 38.50 38.50 38.50 38.50 4.4K
14:41 38.48 38.48 38.48 38.48 0.0K
14:43 38.49 38.49 38.48 38.49 0.4K
14:44 38.47 38.47 38.47 38.47 0.0K
14:45 38.49 38.51 38.49 38.51 0.0K
14:46 38.52 38.52 38.52 38.52 0.0K
14:47 38.52 38.55 38.52 38.55 0.2K
14:48 38.57 38.58 38.57 38.58 2.5K
14:49 38.59 38.60 38.59 38.60 0.7K
14:50 38.63 38.63 38.61 38.61 0.5K
14:51 38.61 38.61 38.61 38.61 0.1K
14:54 38.62 38.64 38.62 38.64 0.2K
14:55 38.65 38.69 38.65 38.69 1.7K
14:56 38.68 38.68 38.68 38.68 2.1K
14:57 38.70 38.70 38.70 38.70 0.2K
14:58 38.71 38.71 38.69 38.69 0.4K
14:59 38.68 38.68 38.68 38.68 0.1K
15:00 38.70 38.70 38.66 38.66 0.2K
15:01 38.64 38.64 38.64 38.64 2.0K
15:02 38.64 38.64 38.62 38.62 0.5K
15:03 38.62 38.62 38.61 38.61 0.2K
15:04 38.60 38.60 38.58 38.58 0.1K
15:05 38.59 38.59 38.59 38.59 0.1K
15:06 38.59 38.60 38.59 38.60 0.3K
15:07 38.58 38.59 38.58 38.59 0.1K
15:08 38.60 38.60 38.60 38.60 0.1K
15:09 38.57 38.57 38.57 38.57 0.1K
15:11 38.61 38.61 38.61 38.61 0.1K
15:13 38.56 38.56 38.56 38.56 0.1K
15:14 38.59 38.59 38.59 38.59 0.1K
15:15 38.58 38.58 38.58 38.58 0.3K
15:17 38.60 38.60 38.59 38.59 10.1K
15:18 38.61 38.61 38.61 38.61 3.3K
15:19 38.60 38.60 38.59 38.59 0.2K
15:20 38.59 38.59 38.59 38.59 3.0K
15:22 38.58 38.58 38.57 38.57 0.2K
15:23 38.54 38.54 38.54 38.54 3.3K
15:24 38.53 38.54 38.52 38.53 12.1K
15:25 38.55 38.55 38.54 38.54 2.3K
15:28 38.61 38.61 38.61 38.60 8.5K
15:30 38.64 38.64 38.64 38.64 0.1K
15:32 38.63 38.63 38.61 38.61 3.9K
15:34 38.55 38.55 38.55 38.55 0.4K
15:35 38.57 38.57 38.57 38.57 0.0K
15:36 38.60 38.60 38.59 38.59 0.3K
15:37 38.55 38.56 38.55 38.56 0.2K
15:38 38.54 38.54 38.54 38.54 0.0K
15:39 38.59 38.59 38.59 38.59 2.1K
15:40 38.60 38.60 38.60 38.60 0.2K
15:42 38.59 38.59 38.59 38.59 0.0K
15:46 38.54 38.54 38.53 38.53 2.6K
15:47 38.54 38.54 38.47 38.47 1.5K
15:48 38.45 38.45 38.43 38.43 0.3K
15:49 38.46 38.46 38.46 38.46 0.0K
15:50 38.47 38.47 38.44 38.44 9.3K
15:51 38.44 38.44 38.42 38.42 56.9K
15:52 38.36 38.36 38.36 38.36 3.3K
15:53 38.36 38.36 38.36 38.36 1.5K
15:54 38.36 38.40 38.36 38.40 0.2K
15:55 38.40 38.40 38.40 38.40 0.0K
15:56 38.42 38.43 38.42 38.42 0.1K
15:57 38.39 38.39 38.38 38.38 25.0K
15:58 38.40 38.40 38.40 38.40 2.6K
16:00 38.45 38.46 38.45 38.46 4.6K
16:01 38.46 38.46 38.46 38.46 9.3K
16:02 38.52 38.52 38.52 38.52 0.3K
16:03 38.52 38.52 38.52 38.52 0.0K
16:04 38.51 38.51 38.50 38.50 10.8K
16:06 38.45 38.45 38.45 38.45 0.0K
16:07 38.50 38.51 38.50 38.51 0.1K
16:10 38.49 38.49 38.49 38.49 0.8K
16:13 38.52 38.52 38.52 38.52 0.0K
16:15 38.55 38.55 38.55 38.55 0.0K
16:18 38.56 38.56 38.56 38.56 0.0K
16:20 38.56 38.56 38.56 38.56 0.3K
16:22 38.60 38.62 38.60 38.60 3.1K
16:23 38.60 38.60 38.60 38.60 0.0K
16:24 38.65 38.66 38.65 38.66 0.2K
16:25 38.70 38.70 38.70 38.70 0.4K
16:26 38.71 38.72 38.71 38.72 0.4K
16:27 38.71 38.73 38.71 38.71 8.5K
16:28 38.72 38.73 38.72 38.73 0.4K
16:29 38.76 38.78 38.76 38.76 1.2K
16:31 38.72 38.72 38.72 38.72 0.1K
16:32 38.74 38.75 38.74 38.75 0.1K
16:35 38.75 38.76 38.75 38.76 0.0K
16:36 38.78 38.78 38.76 38.76 0.1K
16:37 38.75 38.76 38.75 38.75 2.5K
16:38 38.76 38.76 38.76 38.76 0.0K
16:40 38.75 38.77 38.75 38.77 0.3K
16:42 38.75 38.75 38.75 38.75 10.0K
16:43 38.77 38.77 38.77 38.77 10.7K
16:44 38.79 38.79 38.79 38.79 0.2K
16:45 38.80 38.80 38.79 38.79 0.9K
16:46 38.80 38.80 38.80 38.80 1.6K
16:47 38.82 38.85 38.82 38.84 0.1K
16:48 38.85 38.85 38.85 38.85 1.5K
16:49 38.84 38.84 38.84 38.84 1.1K
16:50 38.84 38.84 38.82 38.82 0.5K
16:51 38.81 38.81 38.81 38.81 0.3K
16:53 38.83 38.83 38.83 38.83 0.1K
16:54 38.85 38.85 38.85 38.85 0.0K
16:56 38.86 38.88 38.86 38.88 2.7K
16:57 38.90 38.92 38.90 38.92 0.5K
16:58 38.88 38.88 38.88 38.88 0.0K
16:59 38.90 38.90 38.88 38.88 0.7K
17:00 38.89 38.89 38.89 38.89 0.4K
17:01 38.89 38.89 38.89 38.89 0.2K
17:02 38.86 38.86 38.86 38.86 0.0K
17:03 38.85 38.85 38.84 38.84 0.3K
17:04 38.88 38.88 38.87 38.87 0.0K
17:05 38.85 38.85 38.84 38.85 0.1K
17:06 38.83 38.83 38.83 38.83 0.0K
17:07 38.85 38.86 38.85 38.86 0.1K
17:08 38.86 38.86 38.86 38.86 0.0K
17:09 38.86 38.87 38.86 38.87 0.1K
17:10 38.86 38.86 38.85 38.85 1.7K
17:12 38.85 38.85 38.85 38.85 0.0K
17:14 38.86 38.86 38.86 38.86 0.4K
17:15 38.86 38.86 38.86 38.86 0.2K
17:18 38.85 38.85 38.85 38.85 7.2K
17:19 38.83 38.83 38.83 38.83 0.3K
17:20 38.83 38.85 38.83 38.85 0.0K
17:21 38.85 38.85 38.85 38.86 13.5K
17:22 38.86 38.86 38.86 38.86 1.0K
17:23 38.85 38.85 38.85 38.85 0.4K
17:24 38.87 38.88 38.87 38.88 0.6K
17:25 38.84 38.84 38.84 38.84 0.4K
17:26 38.82 38.82 38.82 38.82 0.0K
17:27 38.84 38.84 38.81 38.81 1.6K
17:28 38.83 38.83 38.82 38.82 0.0K
17:29 38.86 38.86 38.84 38.86 7.9K
17:35 38.82 38.82 38.82 38.82 1.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles