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 40.30 40.30 40.29 40.29 13.8K
09:05 40.27 40.27 40.25 40.25 0.3K
09:06 40.30 40.30 40.30 40.30 0.1K
09:07 40.26 40.26 40.26 40.26 0.5K
09:08 40.30 40.30 40.30 40.30 0.1K
09:09 40.35 40.35 40.35 40.35 0.1K
09:10 40.39 40.39 40.39 40.39 0.0K
09:11 40.39 40.39 40.35 40.35 2.1K
09:12 40.38 40.38 40.37 40.37 0.2K
09:13 40.42 40.42 40.42 40.42 0.1K
09:14 40.42 40.43 40.42 40.43 0.4K
09:15 40.40 40.40 40.35 40.35 0.1K
09:16 40.36 40.36 40.36 40.36 0.1K
09:17 40.39 40.39 40.39 40.39 2.5K
09:18 40.40 40.40 40.40 40.40 2.9K
09:19 40.40 40.44 40.40 40.41 0.6K
09:20 40.44 40.46 40.44 40.46 1.5K
09:21 40.42 40.43 40.42 40.43 0.2K
09:22 40.43 40.43 40.43 40.43 0.1K
09:23 40.43 40.43 40.43 40.43 1.4K
09:24 40.43 40.43 40.43 40.43 0.3K
09:26 40.45 40.45 40.45 40.45 0.4K
09:27 40.48 40.48 40.48 40.48 0.0K
09:28 40.50 40.51 40.50 40.51 3.3K
09:32 40.50 40.52 40.50 40.52 0.6K
09:33 40.53 40.53 40.53 40.53 0.6K
09:39 40.50 40.50 40.50 40.50 0.2K
09:40 40.44 40.44 40.44 40.44 0.0K
09:41 40.50 40.50 40.50 40.50 0.0K
09:43 40.48 40.50 40.48 40.50 0.4K
09:44 40.48 40.48 40.48 40.48 0.1K
09:49 40.45 40.45 40.45 40.45 0.3K
09:50 40.43 40.44 40.43 40.44 0.2K
09:58 40.38 40.39 40.38 40.39 0.1K
10:00 40.39 40.39 40.39 40.39 0.2K
10:01 40.40 40.40 40.40 40.40 2.5K
10:02 40.43 40.46 40.43 40.46 1.1K
10:04 40.44 40.44 40.44 40.44 0.4K
10:07 40.33 40.33 40.33 40.33 0.2K
10:08 40.34 40.34 40.34 40.34 0.1K
10:11 40.32 40.32 40.32 40.32 0.0K
10:13 40.29 40.29 40.29 40.29 0.0K
10:14 40.35 40.35 40.35 40.35 0.0K
10:18 40.38 40.38 40.38 40.38 0.1K
10:19 40.38 40.39 40.38 40.39 0.1K
10:20 40.40 40.40 40.38 40.38 11.8K
10:24 40.44 40.44 40.44 40.44 0.0K
10:25 40.44 40.44 40.44 40.44 0.0K
10:29 40.42 40.42 40.42 40.42 0.0K
10:30 40.42 40.42 40.42 40.42 0.3K
10:31 40.44 40.44 40.44 40.44 0.1K
10:33 40.42 40.42 40.42 40.42 39.7K
10:34 40.46 40.46 40.46 40.46 0.7K
10:36 40.47 40.47 40.47 40.47 0.5K
10:51 40.44 40.44 40.44 40.44 0.0K
10:56 40.39 40.39 40.39 40.39 0.5K
10:58 40.45 40.45 40.45 40.45 0.5K
10:59 40.45 40.45 40.45 40.45 0.1K
11:00 40.45 40.45 40.45 40.45 0.4K
11:02 40.46 40.46 40.46 40.46 0.6K
11:05 40.47 40.47 40.47 40.47 0.1K
11:08 40.45 40.45 40.45 40.45 21.7K
11:09 40.46 40.50 40.46 40.50 14.6K
11:10 40.48 40.48 40.48 40.48 0.0K
11:13 40.48 40.48 40.48 40.48 3.5K
11:16 40.47 40.47 40.47 40.47 0.0K
11:17 40.45 40.45 40.45 40.45 15.5K
11:18 40.45 40.45 40.45 40.45 19.9K
11:21 40.47 40.47 40.47 40.47 0.2K
11:22 40.49 40.51 40.49 40.51 0.1K
11:27 40.47 40.47 40.47 40.47 0.1K
11:28 40.48 40.48 40.48 40.48 0.3K
11:29 40.47 40.47 40.47 40.47 0.0K
11:33 40.42 40.42 40.42 40.42 0.2K
11:36 40.42 40.42 40.42 40.42 0.0K
11:37 40.42 40.42 40.42 40.42 0.0K
11:41 40.38 40.38 40.38 40.38 0.0K
11:42 40.37 40.39 40.37 40.39 0.9K
11:43 40.37 40.37 40.37 40.37 0.3K
11:45 40.37 40.37 40.37 40.37 0.5K
11:46 40.39 40.39 40.39 40.39 0.4K
11:51 40.35 40.35 40.35 40.35 0.3K
11:52 40.33 40.36 40.33 40.36 1.0K
11:53 40.36 40.36 40.36 40.35 10.8K
11:54 40.35 40.35 40.35 40.35 0.0K
11:55 40.37 40.37 40.37 40.37 0.6K
11:56 40.38 40.38 40.37 40.37 0.4K
11:58 40.39 40.40 40.39 40.40 1.8K
11:59 40.43 40.43 40.43 40.43 0.3K
12:00 40.43 40.43 40.43 40.43 11.7K
12:02 40.45 40.45 40.45 40.45 8.1K
12:05 40.42 40.42 40.42 40.42 0.0K
12:06 40.44 40.44 40.44 40.44 0.0K
12:07 40.45 40.45 40.45 40.45 0.2K
12:11 40.42 40.42 40.42 40.42 4.7K
12:20 40.36 40.36 40.36 40.36 0.3K
12:21 40.39 40.39 40.39 40.39 0.4K
12:22 40.39 40.39 40.38 40.38 5.2K
12:29 40.40 40.40 40.40 40.40 0.3K
12:30 40.41 40.41 40.41 40.41 0.6K
12:31 40.42 40.42 40.42 40.42 0.1K
12:37 40.38 40.38 40.38 40.38 0.0K
12:38 40.37 40.37 40.37 40.37 0.0K
12:42 40.37 40.37 40.37 40.37 0.0K
12:44 40.38 40.38 40.38 40.38 0.2K
12:46 40.41 40.41 40.41 40.41 0.1K
12:54 40.36 40.36 40.36 40.36 0.1K
13:00 40.35 40.35 40.35 40.35 0.1K
13:01 40.35 40.37 40.35 40.37 0.1K
13:15 40.41 40.41 40.41 40.41 0.2K
13:16 40.40 40.40 40.40 40.40 12.1K
13:17 40.44 40.44 40.44 40.44 0.3K
13:19 40.45 40.45 40.45 40.45 0.1K
13:24 40.45 40.45 40.45 40.45 0.2K
13:27 40.47 40.47 40.47 40.47 3.3K
13:29 40.44 40.44 40.44 40.44 0.2K
13:31 40.45 40.45 40.45 40.45 0.3K
13:33 40.48 40.48 40.48 40.48 0.2K
13:38 40.44 40.44 40.44 40.44 0.1K
13:39 40.43 40.43 40.43 40.43 0.3K
13:43 40.45 40.45 40.45 40.45 0.0K
13:45 40.43 40.45 40.43 40.45 0.2K
13:48 40.44 40.44 40.44 40.44 3.0K
13:54 40.40 40.40 40.40 40.40 0.0K
13:55 40.40 40.42 40.40 40.42 0.6K
13:58 40.39 40.39 40.39 40.39 0.1K
14:01 40.37 40.37 40.37 40.37 0.2K
14:07 40.39 40.39 40.39 40.39 0.4K
14:10 40.41 40.41 40.41 40.41 0.1K
14:11 40.42 40.42 40.42 40.42 0.2K
14:17 40.39 40.39 40.39 40.39 0.0K
14:20 40.40 40.40 40.40 40.40 0.0K
14:21 40.40 40.42 40.40 40.42 0.4K
14:22 40.41 40.41 40.41 40.41 0.1K
14:25 40.42 40.42 40.42 40.42 21.0K
14:26 40.44 40.44 40.44 40.44 0.2K
14:27 40.46 40.46 40.45 40.45 0.5K
14:29 40.48 40.48 40.34 40.34 0.1K
14:30 40.49 40.59 40.49 40.59 11.7K
14:34 40.54 40.54 40.54 40.54 0.0K
14:35 40.55 40.55 40.55 40.55 0.0K
14:36 40.54 40.54 40.54 40.54 0.3K
14:38 40.57 40.57 40.57 40.57 1.2K
14:40 40.52 40.52 40.52 40.52 1.3K
14:41 40.52 40.53 40.52 40.53 0.8K
14:42 40.50 40.50 40.48 40.48 0.2K
14:44 40.49 40.49 40.49 40.49 1.5K
14:45 40.50 40.50 40.50 40.50 1.5K
14:46 40.47 40.48 40.47 40.48 1.6K
14:47 40.48 40.48 40.47 40.47 6.2K
14:48 40.52 40.53 40.52 40.53 0.2K
14:50 40.54 40.54 40.54 40.54 0.1K
14:52 40.51 40.51 40.50 40.50 0.1K
14:54 40.51 40.53 40.51 40.53 0.4K
14:55 40.53 40.53 40.51 40.51 0.1K
14:56 40.50 40.50 40.50 40.50 2.4K
14:57 40.53 40.53 40.52 40.52 0.8K
15:00 40.53 40.53 40.53 40.53 0.1K
15:02 40.55 40.55 40.55 40.55 0.3K
15:03 40.53 40.53 40.52 40.52 0.0K
15:05 40.57 40.57 40.56 40.56 0.2K
15:07 40.59 40.59 40.59 40.59 0.2K
15:08 40.59 40.60 40.59 40.61 1.6K
15:14 40.57 40.57 40.57 40.57 0.4K
15:15 40.58 40.58 40.58 40.58 0.0K
15:16 40.58 40.58 40.58 40.58 0.3K
15:19 40.60 40.60 40.60 40.60 0.3K
15:21 40.61 40.63 40.61 40.63 0.3K
15:23 40.55 40.55 40.55 40.55 0.0K
15:24 40.55 40.55 40.53 40.53 1.9K
15:25 40.55 40.55 40.55 40.55 0.4K
15:26 40.57 40.57 40.57 40.57 0.0K
15:29 40.54 40.54 40.54 40.54 0.1K
15:30 40.53 40.53 40.51 40.51 0.8K
15:31 40.48 40.48 40.48 40.48 0.0K
15:35 40.46 40.46 40.46 40.46 0.9K
15:37 40.45 40.45 40.45 40.45 0.0K
15:38 40.44 40.44 40.44 40.44 0.2K
15:44 40.45 40.45 40.45 40.45 0.4K
15:45 40.46 40.47 40.46 40.47 0.8K
15:51 40.43 40.43 40.43 40.43 2.6K
15:52 40.44 40.44 40.44 40.44 0.1K
15:53 40.46 40.46 40.46 40.46 0.1K
15:57 40.47 40.47 40.47 40.47 0.2K
16:01 40.50 40.50 40.50 40.50 0.3K
16:02 40.51 40.51 40.51 40.51 0.1K
16:03 40.50 40.50 40.50 40.50 0.1K
16:04 40.50 40.50 40.50 40.50 0.2K
16:05 40.48 40.49 40.48 40.49 0.6K
16:08 40.50 40.50 40.50 40.50 0.0K
16:14 40.50 40.51 40.50 40.51 0.7K
16:16 40.53 40.53 40.53 40.53 0.2K
16:17 40.54 40.54 40.54 40.54 0.2K
16:18 40.53 40.53 40.53 40.53 0.5K
16:20 40.51 40.51 40.51 40.51 5.0K
16:22 40.47 40.47 40.47 40.47 0.2K
16:24 40.44 40.44 40.44 40.44 0.1K
16:25 40.43 40.43 40.43 40.42 1.2K
16:28 40.38 40.38 40.38 40.38 0.3K
16:29 40.40 40.40 40.39 40.39 1.3K
16:34 40.40 40.40 40.40 40.40 0.3K
16:35 40.42 40.42 40.42 40.42 3.8K
16:39 40.42 40.42 40.42 40.42 0.0K
16:40 40.39 40.39 40.39 40.39 0.0K
16:42 40.40 40.40 40.40 40.40 0.2K
16:43 40.41 40.41 40.41 40.41 0.3K
16:45 40.44 40.44 40.44 40.44 0.3K
16:46 40.43 40.43 40.43 40.43 0.1K
16:49 40.40 40.40 40.40 40.40 0.2K
16:50 40.40 40.40 40.40 40.40 0.2K
16:53 40.42 40.42 40.42 40.42 0.1K
16:54 40.44 40.45 40.44 40.45 2.6K
16:56 40.47 40.47 40.47 40.47 4.7K
16:58 40.47 40.47 40.47 40.47 0.5K
16:59 40.48 40.48 40.48 40.48 1.0K
17:00 40.48 40.48 40.48 40.48 0.0K
17:01 40.47 40.47 40.47 40.47 0.1K
17:02 40.48 40.48 40.48 40.48 0.5K
17:06 40.45 40.49 40.45 40.49 0.7K
17:08 40.49 40.49 40.49 40.49 0.0K
17:15 40.47 40.47 40.47 40.47 0.0K
17:16 40.49 40.49 40.49 40.49 0.1K
17:18 40.48 40.49 40.45 40.45 3.2K
17:19 40.45 40.45 40.44 40.44 0.0K
17:20 40.48 40.48 40.48 40.48 0.0K
17:21 40.49 40.49 40.49 40.49 0.0K
17:25 40.50 40.50 40.49 40.49 0.3K
17:27 40.51 40.51 40.51 40.51 0.0K
17:29 40.51 40.51 40.51 40.51 0.0K
17:35 40.56 40.56 40.56 40.56 0.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles