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 40.56 40.59 40.56 40.59 4.6K
09:05 40.56 40.56 40.52 40.52 0.1K
09:06 40.49 40.49 40.47 40.47 4.3K
09:07 40.45 40.45 40.44 40.44 2.6K
09:08 40.43 40.48 40.43 40.48 0.4K
09:09 40.47 40.47 40.47 40.47 0.4K
09:10 40.51 40.52 40.51 40.52 3.3K
09:11 40.53 40.53 40.51 40.51 12.7K
09:12 40.49 40.49 40.49 40.50 0.2K
09:14 40.50 40.50 40.50 40.50 0.1K
09:15 40.49 40.49 40.49 40.49 0.2K
09:16 40.49 40.49 40.46 40.49 0.3K
09:17 40.45 40.45 40.43 40.43 0.3K
09:19 40.41 40.41 40.40 40.40 0.8K
09:20 40.40 40.40 40.39 40.40 0.5K
09:21 40.40 40.40 40.40 40.40 0.1K
09:22 40.37 40.37 40.37 40.37 0.0K
09:23 40.38 40.38 40.38 40.38 0.2K
09:24 40.35 40.35 40.35 40.35 0.3K
09:25 40.34 40.34 40.33 40.33 1.6K
09:26 40.34 40.34 40.32 40.32 0.4K
09:27 40.27 40.27 40.27 40.27 0.8K
09:28 40.25 40.25 40.23 40.25 5.5K
09:29 40.24 40.24 40.24 40.24 1.0K
09:30 40.26 40.26 40.26 40.26 0.2K
09:31 40.31 40.31 40.31 40.31 0.1K
09:37 40.26 40.26 40.26 40.26 0.0K
09:39 40.22 40.22 40.22 40.22 0.6K
09:42 40.19 40.19 40.19 40.19 0.4K
09:44 40.17 40.17 40.17 40.17 0.1K
09:50 40.21 40.21 40.21 40.21 0.1K
09:52 40.30 40.30 40.30 40.30 0.8K
09:55 40.32 40.33 40.32 40.33 0.7K
09:56 40.32 40.35 40.32 40.35 0.3K
09:59 40.35 40.35 40.35 40.35 0.3K
10:01 40.30 40.30 40.30 40.30 0.6K
10:02 40.24 40.24 40.23 40.23 0.5K
10:03 40.22 40.23 40.22 40.23 0.8K
10:05 40.24 40.25 40.24 40.25 0.0K
10:07 40.23 40.23 40.22 40.22 0.6K
10:08 40.21 40.21 40.21 40.21 0.6K
10:09 40.20 40.20 40.19 40.19 0.9K
10:12 40.18 40.18 40.18 40.18 0.2K
10:17 40.19 40.19 40.15 40.15 1.1K
10:19 40.15 40.15 40.15 40.15 0.4K
10:20 40.15 40.15 40.15 40.15 0.3K
10:21 40.14 40.14 40.14 40.14 0.2K
10:22 40.11 40.11 40.11 40.11 0.4K
10:24 40.11 40.11 40.11 40.11 0.3K
10:30 40.16 40.16 40.15 40.15 8.2K
10:31 40.15 40.15 40.15 40.15 0.1K
10:32 40.17 40.17 40.17 40.17 0.1K
10:33 40.09 40.09 40.09 40.09 2.3K
10:37 40.11 40.11 40.11 40.11 0.0K
10:38 40.09 40.09 40.09 40.09 0.0K
10:40 40.06 40.06 40.06 40.06 0.4K
10:45 40.11 40.11 40.11 40.11 0.3K
10:47 40.08 40.08 40.08 40.08 10.6K
10:48 40.05 40.05 40.05 40.05 0.6K
10:49 40.05 40.05 40.05 40.05 0.3K
10:52 40.04 40.04 40.04 40.04 0.4K
10:53 40.02 40.02 40.02 40.02 0.3K
10:54 40.03 40.03 40.03 40.03 0.1K
10:56 40.00 40.01 40.00 40.00 1.9K
10:58 40.01 40.01 40.01 40.01 7.5K
10:59 40.00 40.00 40.00 40.00 3.0K
11:00 40.01 40.01 40.01 40.01 0.3K
11:02 39.99 39.99 39.99 39.99 10.7K
11:04 39.99 39.99 39.94 39.94 0.5K
11:05 39.97 39.97 39.97 39.97 0.0K
11:09 39.93 39.93 39.88 39.88 0.7K
11:10 39.90 39.90 39.90 39.90 0.3K
11:13 39.92 39.92 39.92 39.92 0.1K
11:14 39.88 39.88 39.88 39.88 0.0K
11:15 39.92 39.92 39.92 39.92 0.1K
11:16 39.88 39.88 39.88 39.88 10.0K
11:20 39.91 39.91 39.89 39.89 0.1K
11:21 39.93 39.93 39.93 39.93 0.4K
11:22 39.93 39.93 39.93 39.93 2.5K
11:23 39.95 39.95 39.94 39.94 0.6K
11:25 40.04 40.04 40.04 40.04 36.9K
11:28 40.04 40.04 40.04 40.04 0.0K
11:30 40.04 40.04 40.04 40.04 0.3K
11:31 40.07 40.07 40.07 40.07 0.0K
11:32 40.06 40.06 40.06 40.06 0.0K
11:33 40.06 40.06 40.06 40.06 0.3K
11:34 40.05 40.05 40.05 40.05 0.1K
11:37 40.07 40.08 40.07 40.08 0.3K
11:39 40.08 40.08 40.08 40.08 0.1K
11:40 40.09 40.09 40.09 40.09 0.0K
11:45 40.08 40.08 40.08 40.08 0.0K
11:46 40.09 40.09 40.09 40.09 0.0K
11:47 40.08 40.08 40.08 40.08 2.0K
11:49 40.07 40.07 40.07 40.07 0.6K
12:03 40.07 40.07 40.07 40.07 0.1K
12:10 40.05 40.05 40.05 40.05 0.0K
12:12 40.04 40.04 40.01 40.01 1.0K
12:19 40.03 40.03 40.03 40.03 0.1K
12:21 40.09 40.09 40.09 40.09 0.0K
12:30 40.04 40.04 40.04 40.04 0.6K
12:33 40.06 40.06 40.06 40.06 0.4K
12:34 40.07 40.07 40.07 40.07 0.0K
12:55 40.10 40.10 40.10 40.10 0.0K
12:58 40.10 40.10 40.10 40.10 2.0K
12:59 40.07 40.07 40.07 40.07 0.0K
13:00 40.09 40.09 40.09 40.09 0.0K
13:07 40.12 40.12 40.12 40.12 1.0K
13:13 40.15 40.15 40.15 40.15 0.0K
13:14 40.17 40.17 40.17 40.17 2.3K
13:21 40.20 40.20 40.20 40.20 0.3K
13:22 40.18 40.18 40.18 40.18 16.1K
13:27 40.17 40.17 40.17 40.17 0.0K
13:32 40.20 40.20 40.20 40.20 2.7K
13:34 40.23 40.23 40.23 40.23 0.0K
13:35 40.21 40.21 40.21 40.21 0.0K
13:36 40.23 40.23 40.23 40.23 0.2K
13:38 40.25 40.25 40.25 40.25 0.0K
13:45 40.22 40.22 40.20 40.20 0.4K
13:47 40.20 40.20 40.20 40.20 0.0K
14:03 40.20 40.20 40.20 40.20 0.5K
14:06 40.26 40.26 40.26 40.26 0.1K
14:07 40.27 40.27 40.27 40.27 0.2K
14:10 40.24 40.25 40.24 40.25 0.8K
14:11 40.27 40.27 40.27 40.27 0.5K
14:14 40.30 40.30 40.30 40.30 0.1K
14:15 40.26 40.26 40.26 40.26 0.0K
14:17 40.25 40.25 40.25 40.25 0.0K
14:18 40.30 40.31 40.30 40.30 1.3K
14:19 40.29 40.29 40.29 40.29 0.2K
14:20 40.28 40.28 40.28 40.28 0.1K
14:21 40.33 40.33 40.33 40.33 0.2K
14:22 40.33 40.33 40.33 40.33 0.5K
14:23 40.31 40.31 40.31 40.31 0.1K
14:25 40.30 40.30 40.30 40.30 0.1K
14:27 40.34 40.34 40.34 40.34 1.0K
14:28 40.32 40.32 40.32 40.32 0.0K
14:30 40.32 40.32 40.32 40.32 0.0K
14:32 40.33 40.33 40.33 40.33 0.0K
14:34 40.33 40.33 40.33 40.33 0.7K
14:35 40.34 40.34 40.34 40.34 0.6K
14:37 40.31 40.31 40.31 40.31 0.3K
14:40 40.35 40.35 40.35 40.35 0.1K
14:41 40.35 40.35 40.35 40.35 0.5K
14:42 40.35 40.35 40.35 40.35 0.0K
14:51 40.32 40.32 40.32 40.32 0.1K
14:52 40.34 40.34 40.34 40.34 0.3K
14:56 40.30 40.30 40.30 40.30 0.0K
15:00 40.31 40.31 40.31 40.31 0.2K
15:01 40.29 40.29 40.27 40.27 0.5K
15:03 40.29 40.29 40.29 40.29 0.1K
15:05 40.29 40.29 40.29 40.29 0.2K
15:08 40.24 40.24 40.24 40.24 0.1K
15:12 40.30 40.30 40.30 40.30 0.2K
15:13 40.28 40.28 40.28 40.28 0.2K
15:15 40.28 40.28 40.28 40.28 0.0K
15:16 40.29 40.29 40.29 40.29 0.8K
15:31 40.21 40.21 40.21 40.21 0.0K
15:32 40.20 40.20 40.20 40.20 0.3K
15:33 40.15 40.15 40.15 40.15 0.1K
15:37 40.12 40.12 40.11 40.10 0.6K
15:38 40.11 40.11 40.11 40.11 3.9K
15:41 40.11 40.11 40.11 40.11 0.8K
15:43 40.16 40.16 40.16 40.16 0.2K
15:44 40.12 40.12 40.12 40.12 2.7K
15:45 40.14 40.14 40.14 40.14 0.2K
15:47 40.08 40.08 40.08 40.08 0.7K
15:48 40.05 40.05 40.05 40.05 0.3K
15:50 40.08 40.08 40.06 40.06 0.4K
15:53 40.08 40.08 40.07 40.07 2.2K
15:55 40.08 40.08 40.06 40.06 0.3K
16:05 40.20 40.20 40.20 40.20 0.8K
16:07 40.19 40.19 40.19 40.19 2.2K
16:08 40.21 40.21 40.21 40.21 3.8K
16:11 40.19 40.19 40.19 40.19 4.3K
16:12 40.17 40.17 40.17 40.17 0.6K
16:16 40.17 40.17 40.17 40.17 0.0K
16:23 40.22 40.23 40.22 40.23 13.2K
16:31 40.15 40.15 40.15 40.15 0.6K
16:36 40.22 40.22 40.22 40.22 3.5K
16:40 40.12 40.12 40.12 40.12 0.4K
16:43 40.13 40.13 40.13 40.13 3.7K
16:52 40.20 40.20 40.20 40.20 0.3K
16:53 40.19 40.19 40.19 40.19 0.3K
16:58 40.18 40.18 40.18 40.18 0.0K
17:00 40.11 40.11 40.11 40.11 0.6K
17:01 40.10 40.10 40.10 40.10 0.3K
17:04 40.03 40.03 40.02 40.02 0.5K
17:05 40.01 40.01 40.01 40.01 0.3K
17:06 39.99 39.99 39.99 40.00 1.5K
17:10 39.99 39.99 39.99 39.99 0.0K
17:12 40.00 40.00 40.00 40.00 1.0K
17:14 40.00 40.02 40.00 40.02 0.4K
17:15 40.03 40.03 40.01 40.01 0.0K
17:18 40.00 40.00 40.00 40.00 0.1K
17:21 40.06 40.06 40.06 40.06 0.0K
17:26 40.09 40.09 40.09 40.09 0.0K
17:27 40.10 40.10 40.10 40.10 0.1K
17:28 40.10 40.10 40.09 40.09 0.2K
17:29 40.09 40.11 40.09 40.10 4.4K
17:35 40.18 40.18 40.18 40.18 1.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles