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 41.15 41.17 41.12 41.17 9.9K
09:05 41.13 41.13 41.11 41.13 0.8K
09:07 41.17 41.18 41.17 41.17 0.3K
09:08 41.13 41.15 41.12 41.13 0.8K
09:09 41.12 41.15 41.12 41.15 0.0K
09:10 41.14 41.14 41.14 41.14 0.3K
09:11 41.13 41.13 41.12 41.12 0.8K
09:12 41.13 41.13 41.13 41.13 1.0K
09:14 41.16 41.16 41.16 41.16 0.1K
09:15 41.09 41.09 41.09 41.09 0.3K
09:18 41.08 41.08 41.08 41.08 2.6K
09:19 41.10 41.10 41.09 41.09 0.2K
09:20 41.05 41.05 41.05 41.05 0.3K
09:21 41.02 41.02 41.02 41.02 0.5K
09:22 41.06 41.06 41.05 41.05 5.0K
09:24 41.07 41.07 41.07 41.07 0.1K
09:27 41.14 41.14 41.14 41.14 2.7K
09:29 41.12 41.12 41.12 41.12 0.0K
09:30 41.18 41.18 41.18 41.18 0.1K
09:33 41.18 41.18 41.18 41.18 0.3K
09:34 41.21 41.21 41.19 41.19 0.5K
09:37 41.20 41.20 41.20 41.20 0.1K
09:38 41.20 41.20 41.18 41.18 0.3K
09:43 41.08 41.08 41.08 41.08 0.2K
09:44 41.05 41.05 41.05 41.05 1.2K
09:47 40.98 41.00 40.98 41.00 1.1K
09:48 40.97 40.97 40.96 40.96 0.3K
09:57 41.05 41.05 41.05 41.05 0.6K
10:02 40.98 40.98 40.98 40.98 1.0K
10:06 41.03 41.03 41.03 41.03 0.0K
10:07 41.03 41.06 41.03 41.06 0.2K
10:08 41.06 41.06 41.06 41.06 0.1K
10:11 41.06 41.06 41.06 41.06 0.1K
10:12 41.06 41.06 41.06 41.06 0.1K
10:14 41.07 41.07 41.07 41.07 0.0K
10:16 41.11 41.11 41.11 41.11 2.4K
10:21 41.15 41.15 41.15 41.15 1.0K
10:22 41.17 41.18 41.17 41.18 0.2K
10:23 41.18 41.18 41.18 41.18 0.0K
10:24 41.18 41.18 41.17 41.17 3.8K
10:25 41.15 41.15 41.15 41.15 0.0K
10:26 41.17 41.17 41.17 41.17 0.7K
10:28 41.10 41.12 41.10 41.12 1.2K
10:39 41.11 41.11 41.11 41.11 0.0K
10:40 41.13 41.13 41.13 41.13 0.0K
10:43 41.18 41.18 41.18 41.18 0.1K
10:45 41.17 41.17 41.17 41.17 0.1K
10:49 41.16 41.16 41.16 41.16 0.1K
10:50 41.14 41.14 41.14 41.14 0.0K
10:53 41.14 41.14 41.14 41.14 2.3K
10:57 41.13 41.13 41.13 41.13 0.0K
11:08 41.08 41.08 41.08 41.08 0.0K
11:11 41.04 41.04 41.04 41.04 0.1K
11:13 41.03 41.03 41.02 41.02 0.4K
11:14 41.00 41.00 41.00 41.00 3.1K
11:17 41.03 41.03 41.03 41.03 0.0K
11:18 41.10 41.10 41.10 41.10 0.6K
11:19 41.11 41.11 41.11 41.11 0.0K
11:22 41.12 41.13 41.12 41.13 0.3K
11:27 41.09 41.09 41.09 41.09 0.3K
11:29 41.06 41.06 41.06 41.06 0.0K
11:33 41.14 41.14 41.14 41.14 0.2K
11:36 41.16 41.16 41.16 41.16 0.0K
11:39 41.17 41.17 41.17 41.17 0.0K
11:45 41.17 41.17 41.17 41.17 0.0K
11:47 41.18 41.18 41.17 41.17 1.5K
11:48 41.19 41.19 41.19 41.19 0.0K
11:49 41.17 41.17 41.15 41.15 0.8K
11:50 41.14 41.14 41.14 41.14 0.0K
11:52 41.17 41.17 41.17 41.17 0.1K
11:54 41.17 41.17 41.17 41.17 3.5K
11:55 41.19 41.19 41.19 41.19 1.2K
11:58 41.20 41.20 41.20 41.20 0.4K
12:00 41.21 41.21 41.18 41.18 0.6K
12:01 41.17 41.17 41.17 41.17 0.3K
12:02 41.20 41.20 41.20 41.20 0.0K
12:04 41.21 41.21 41.20 41.20 3.9K
12:05 41.21 41.21 41.21 41.21 0.3K
12:06 41.23 41.23 41.23 41.23 1.9K
12:08 41.23 41.23 41.23 41.23 0.1K
12:10 41.25 41.26 41.25 41.26 1.2K
12:11 41.26 41.26 41.26 41.26 0.3K
12:12 41.28 41.28 41.28 41.28 0.1K
12:15 41.27 41.28 41.27 41.28 1.3K
12:16 41.30 41.30 41.30 41.30 3.0K
12:17 41.31 41.31 41.31 41.31 0.2K
12:18 41.33 41.33 41.33 41.33 0.1K
12:20 41.31 41.31 41.31 41.31 0.0K
12:21 41.31 41.31 41.31 41.31 0.2K
12:29 41.29 41.29 41.29 41.29 0.1K
12:30 41.33 41.33 41.33 41.33 1.6K
12:32 41.31 41.31 41.31 41.31 0.1K
12:33 41.32 41.32 41.32 41.32 3.9K
12:35 41.33 41.33 41.33 41.33 2.0K
12:40 41.30 41.30 41.30 41.30 3.6K
12:41 41.28 41.28 41.28 41.28 1.1K
12:44 41.33 41.34 41.33 41.34 0.4K
12:46 41.35 41.35 41.35 41.35 0.5K
12:48 41.37 41.37 41.37 41.37 0.2K
12:49 41.36 41.36 41.36 41.36 0.1K
12:50 41.36 41.36 41.36 41.36 0.5K
12:53 41.39 41.39 41.37 41.37 0.3K
12:55 41.40 41.42 41.40 41.40 3.4K
12:56 41.42 41.42 41.39 41.41 0.4K
13:00 41.42 41.43 41.42 41.43 7.0K
13:07 41.38 41.38 41.38 41.38 0.2K
13:10 41.39 41.39 41.39 41.39 0.9K
13:16 41.39 41.39 41.39 41.39 0.0K
13:17 41.41 41.41 41.41 41.41 1.9K
13:20 41.37 41.37 41.37 41.37 1.6K
13:22 41.39 41.39 41.37 41.39 1.6K
13:24 41.38 41.38 41.38 41.38 0.3K
13:25 41.39 41.39 41.39 41.39 10.1K
13:27 41.41 41.41 41.41 41.41 0.4K
13:28 41.43 41.43 41.43 41.43 0.6K
13:30 41.44 41.45 41.44 41.45 7.5K
13:31 41.44 41.44 41.44 41.44 0.2K
13:32 41.45 41.45 41.45 41.45 1.0K
13:34 41.45 41.46 41.45 41.46 0.6K
13:36 41.44 41.44 41.44 41.44 0.0K
13:38 41.49 41.50 41.49 41.50 3.4K
13:39 41.50 41.50 41.50 41.50 0.7K
13:40 41.50 41.50 41.50 41.50 0.0K
13:41 41.48 41.48 41.48 41.48 0.0K
13:42 41.50 41.50 41.50 41.50 1.7K
13:49 41.50 41.50 41.50 41.50 0.0K
13:50 41.50 41.50 41.50 41.50 0.1K
13:51 41.52 41.52 41.52 41.52 0.0K
13:57 41.52 41.52 41.52 41.52 1.5K
13:58 41.53 41.53 41.53 41.53 0.2K
13:59 41.51 41.51 41.51 41.51 0.0K
14:00 41.51 41.52 41.51 41.52 0.5K
14:02 41.52 41.52 41.52 41.52 0.3K
14:03 41.51 41.51 41.51 41.51 0.1K
14:06 41.53 41.53 41.53 41.53 0.1K
14:09 41.51 41.51 41.51 41.51 1.0K
14:11 41.50 41.52 41.50 41.52 0.2K
14:12 41.51 41.51 41.51 41.51 0.2K
14:13 41.51 41.51 41.51 41.51 0.2K
14:14 41.53 41.53 41.53 41.53 0.3K
14:15 41.54 41.54 41.54 41.54 0.1K
14:16 41.55 41.55 41.55 41.55 1.5K
14:17 41.55 41.55 41.55 41.55 0.0K
14:19 41.57 41.57 41.57 41.57 0.0K
14:21 41.53 41.53 41.53 41.53 1.5K
14:22 41.52 41.52 41.52 41.52 2.0K
14:23 41.51 41.51 41.51 41.51 1.5K
14:24 41.54 41.54 41.54 41.54 2.3K
14:26 41.52 41.52 41.52 41.52 0.1K
14:32 41.53 41.53 41.53 41.53 0.1K
14:36 41.55 41.55 41.55 41.55 1.0K
14:41 41.52 41.52 41.52 41.52 0.0K
14:43 41.52 41.52 41.52 41.52 0.1K
14:44 41.52 41.52 41.52 41.52 0.5K
14:48 41.58 41.58 41.58 41.58 0.1K
14:49 41.56 41.56 41.56 41.56 1.5K
14:51 41.58 41.58 41.58 41.58 0.0K
14:52 41.57 41.57 41.57 41.57 0.1K
14:53 41.58 41.58 41.58 41.58 0.2K
14:55 41.59 41.59 41.59 41.59 1.3K
14:56 41.58 41.58 41.58 41.58 0.1K
14:58 41.58 41.58 41.58 41.58 0.2K
15:00 41.60 41.60 41.60 41.60 0.0K
15:01 41.60 41.63 41.60 41.63 1.6K
15:02 41.63 41.64 41.63 41.64 0.2K
15:03 41.65 41.66 41.65 41.66 2.4K
15:04 41.67 41.67 41.66 41.66 0.2K
15:05 41.65 41.65 41.64 41.64 0.2K
15:06 41.64 41.64 41.64 41.64 0.3K
15:07 41.64 41.64 41.64 41.64 0.0K
15:08 41.66 41.66 41.66 41.66 0.0K
15:09 41.67 41.69 41.67 41.69 0.4K
15:10 41.67 41.67 41.67 41.67 0.0K
15:11 41.68 41.70 41.68 41.70 6.6K
15:12 41.69 41.70 41.69 41.69 0.1K
15:13 41.69 41.69 41.69 41.69 0.0K
15:17 41.65 41.68 41.65 41.68 0.8K
15:18 41.64 41.67 41.64 41.67 0.3K
15:19 41.68 41.68 41.68 41.68 0.1K
15:22 41.66 41.66 41.66 41.66 0.1K
15:24 41.63 41.63 41.63 41.63 0.2K
15:26 41.61 41.61 41.61 41.61 0.2K
15:27 41.63 41.63 41.63 41.63 0.1K
15:30 41.61 41.65 41.61 41.65 0.5K
15:34 41.62 41.62 41.62 41.62 0.0K
15:35 41.65 41.65 41.64 41.64 0.1K
15:36 41.66 41.66 41.66 41.66 0.0K
15:37 41.70 41.70 41.70 41.70 19.3K
15:40 41.70 41.72 41.70 41.72 31.0K
15:41 41.70 41.74 41.70 41.74 2.6K
15:43 41.74 41.74 41.74 41.74 0.1K
15:45 41.69 41.69 41.69 41.69 0.6K
15:46 41.72 41.72 41.70 41.70 0.2K
15:47 41.70 41.70 41.70 41.70 0.0K
15:51 41.69 41.69 41.69 41.69 0.3K
15:53 41.74 41.75 41.74 41.75 3.8K
15:56 41.71 41.72 41.71 41.72 0.2K
16:00 41.62 41.67 41.62 41.66 1.3K
16:03 41.67 41.67 41.66 41.66 0.1K
16:04 41.66 41.66 41.66 41.66 0.1K
16:09 41.63 41.63 41.63 41.63 0.2K
16:10 41.61 41.61 41.61 41.61 0.0K
16:11 41.59 41.59 41.59 41.59 0.2K
16:12 41.58 41.58 41.58 41.58 0.0K
16:13 41.63 41.63 41.61 41.61 0.0K
16:14 41.62 41.62 41.60 41.60 0.2K
16:15 41.57 41.57 41.57 41.57 0.7K
16:17 41.61 41.61 41.56 41.56 0.1K
16:18 41.55 41.55 41.55 41.55 0.1K
16:20 41.58 41.58 41.58 41.58 0.2K
16:22 41.56 41.56 41.56 41.56 0.0K
16:27 41.56 41.56 41.56 41.56 0.2K
16:28 41.55 41.55 41.55 41.55 0.1K
16:31 41.60 41.60 41.60 41.60 2.3K
16:32 41.62 41.62 41.62 41.62 3.7K
16:38 41.60 41.60 41.60 41.60 0.3K
16:42 41.62 41.62 41.62 41.62 0.1K
16:43 41.62 41.62 41.61 41.61 0.0K
16:44 41.61 41.61 41.61 41.61 0.1K
16:45 41.62 41.62 41.62 41.62 0.0K
16:46 41.61 41.61 41.61 41.61 0.1K
16:48 41.60 41.60 41.60 41.60 0.0K
16:51 41.60 41.60 41.60 41.60 0.0K
16:53 41.57 41.57 41.57 41.57 0.0K
16:57 41.59 41.61 41.59 41.61 0.2K
17:02 41.57 41.57 41.57 41.57 0.0K
17:03 41.57 41.57 41.57 41.57 0.1K
17:04 41.57 41.57 41.57 41.57 0.1K
17:05 41.57 41.57 41.57 41.57 0.2K
17:08 41.57 41.57 41.57 41.57 0.0K
17:09 41.57 41.60 41.57 41.60 0.1K
17:10 41.58 41.58 41.57 41.57 0.3K
17:12 41.61 41.61 41.61 41.61 0.1K
17:14 41.61 41.61 41.61 41.61 0.0K
17:17 41.61 41.61 41.61 41.61 0.1K
17:18 41.62 41.64 41.62 41.64 0.8K
17:19 41.63 41.65 41.63 41.64 0.1K
17:25 41.62 41.62 41.62 41.62 0.0K
17:28 41.66 41.66 41.64 41.64 0.4K
17:29 41.64 41.64 41.64 41.64 0.1K
17:35 41.59 41.59 41.59 41.59 2.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles