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 41.05 41.05 41.00 41.00 5.6K
09:05 41.03 41.03 41.00 41.00 0.4K
09:06 41.01 41.05 41.01 41.05 2.1K
09:07 41.02 41.02 41.02 41.02 0.2K
09:08 41.08 41.08 41.08 41.08 0.3K
09:09 41.08 41.10 41.08 41.10 0.6K
09:10 41.09 41.09 41.09 41.09 0.2K
09:11 41.03 41.03 41.02 41.02 2.1K
09:12 41.02 41.05 41.02 41.05 0.8K
09:13 41.01 41.04 41.01 41.04 0.5K
09:14 41.01 41.01 41.00 41.01 0.7K
09:15 41.00 41.00 41.00 41.00 0.3K
09:16 41.01 41.01 41.01 41.01 0.3K
09:17 41.02 41.02 41.01 41.01 0.7K
09:18 41.01 41.01 41.01 41.01 1.1K
09:21 41.02 41.02 41.02 41.02 0.1K
09:25 40.96 40.99 40.96 40.99 1.0K
09:28 41.01 41.01 41.01 41.01 1.4K
09:29 41.04 41.04 41.03 41.03 9.6K
09:31 40.95 40.95 40.95 40.95 0.1K
09:32 40.98 40.98 40.98 40.98 0.1K
09:35 41.00 41.00 41.00 41.00 0.5K
09:38 41.00 41.00 41.00 41.00 0.0K
09:40 40.97 40.97 40.97 40.97 0.0K
09:41 40.94 40.94 40.94 40.94 1.1K
09:44 40.98 40.98 40.98 40.98 0.8K
09:45 40.94 40.96 40.94 40.96 0.9K
09:46 40.90 40.90 40.90 40.90 0.1K
09:48 40.91 40.91 40.91 40.91 0.0K
09:51 40.89 40.89 40.88 40.88 1.7K
09:54 40.86 40.86 40.84 40.84 1.1K
09:56 40.84 40.84 40.84 40.84 0.1K
09:58 40.87 40.87 40.87 40.87 0.0K
10:00 40.85 40.85 40.85 40.85 2.2K
10:05 40.86 40.86 40.86 40.86 0.5K
10:08 40.88 40.88 40.88 40.88 0.1K
10:15 40.87 40.87 40.87 40.87 2.4K
10:22 40.78 40.78 40.78 40.78 0.0K
10:31 40.88 40.91 40.88 40.91 2.4K
10:32 40.87 40.87 40.87 40.87 0.1K
10:35 40.81 40.81 40.81 40.81 0.3K
10:37 40.79 40.79 40.79 40.79 0.5K
10:41 40.82 40.82 40.82 40.82 0.0K
10:42 40.80 40.80 40.78 40.78 1.5K
10:44 40.75 40.75 40.75 40.75 0.0K
10:45 40.77 40.77 40.77 40.77 0.4K
10:48 40.72 40.72 40.72 40.72 0.1K
10:49 40.76 40.76 40.76 40.76 0.1K
10:50 40.76 40.76 40.76 40.76 0.3K
10:56 40.71 40.71 40.71 40.71 0.1K
11:01 40.68 40.68 40.68 40.68 1.3K
11:03 40.66 40.66 40.66 40.66 0.5K
11:06 40.66 40.66 40.66 40.66 0.4K
11:07 40.68 40.68 40.65 40.65 0.6K
11:10 40.67 40.67 40.67 40.67 0.0K
11:11 40.67 40.67 40.67 40.67 0.8K
11:12 40.63 40.64 40.63 40.64 0.5K
11:13 40.64 40.64 40.64 40.64 0.1K
11:15 40.64 40.64 40.64 40.64 0.0K
11:17 40.66 40.66 40.66 40.66 0.1K
11:20 40.66 40.66 40.66 40.66 0.3K
11:21 40.60 40.60 40.59 40.59 3.4K
11:23 40.50 40.50 40.50 40.50 1.1K
11:24 40.52 40.52 40.52 40.52 0.0K
11:25 40.48 40.48 40.48 40.48 0.0K
11:26 40.48 40.48 40.48 40.48 0.2K
11:28 40.46 40.46 40.44 40.44 0.3K
11:29 40.43 40.43 40.43 40.43 0.6K
11:38 40.58 40.58 40.58 40.58 0.0K
11:40 40.57 40.57 40.57 40.57 0.0K
11:41 40.53 40.53 40.53 40.53 0.0K
11:43 40.53 40.53 40.53 40.53 0.0K
11:44 40.52 40.52 40.52 40.52 0.0K
11:45 40.54 40.54 40.54 40.54 0.1K
11:47 40.51 40.51 40.51 40.51 0.0K
11:48 40.50 40.50 40.50 40.50 0.0K
11:49 40.51 40.51 40.51 40.51 0.5K
11:52 40.54 40.54 40.54 40.54 0.0K
11:53 40.57 40.59 40.57 40.59 0.2K
11:57 40.56 40.56 40.56 40.56 0.0K
11:59 40.55 40.55 40.55 40.55 2.4K
12:00 40.59 40.59 40.59 40.59 1.5K
12:01 40.59 40.59 40.59 40.59 0.0K
12:09 40.49 40.49 40.49 40.49 0.1K
12:18 40.45 40.45 40.45 40.45 0.0K
12:44 40.48 40.48 40.48 40.48 0.0K
13:05 40.47 40.47 40.47 40.47 0.0K
13:08 40.46 40.46 40.46 40.46 0.0K
13:13 40.45 40.45 40.45 40.45 0.5K
13:15 40.41 40.41 40.41 40.41 0.1K
13:18 40.40 40.40 40.40 40.40 1.3K
13:19 40.29 40.29 40.29 40.29 1.7K
13:20 40.26 40.26 40.25 40.25 0.3K
13:21 40.29 40.34 40.29 40.34 0.4K
13:24 40.33 40.33 40.33 40.33 0.0K
13:25 40.35 40.35 40.32 40.32 1.0K
13:27 40.33 40.33 40.33 40.33 0.7K
13:28 40.30 40.30 40.30 40.30 0.0K
13:29 40.30 40.30 40.30 40.30 0.0K
13:32 40.30 40.30 40.30 40.30 0.2K
13:39 40.34 40.34 40.34 40.34 0.0K
13:43 40.25 40.25 40.09 40.09 3.3K
13:44 39.93 39.93 39.38 39.38 17.8K
13:46 39.29 39.29 39.21 39.26 0.2K
13:47 39.52 39.53 39.52 39.53 0.0K
13:48 39.30 39.30 39.10 39.10 1.2K
13:49 39.01 39.17 39.01 39.17 2.2K
13:50 39.40 39.40 39.40 39.40 0.0K
13:51 39.20 39.20 39.15 39.15 0.6K
13:52 39.21 39.21 39.00 39.00 4.8K
13:53 39.00 39.02 38.87 39.02 4.0K
13:54 39.09 39.15 39.09 39.15 0.0K
13:55 39.19 39.19 39.19 39.19 0.0K
13:56 39.15 39.15 39.04 39.04 8.9K
13:57 39.00 39.00 38.91 38.91 3.1K
13:58 38.92 38.92 38.87 38.87 0.5K
13:59 38.85 38.86 38.79 38.79 1.4K
14:00 38.65 38.70 38.61 38.70 1.9K
14:01 38.60 38.90 38.60 38.90 0.4K
14:02 38.84 38.86 38.80 38.86 11.3K
14:03 38.76 38.76 38.52 38.52 41.1K
14:04 38.55 38.71 38.55 38.69 5.7K
14:05 38.73 38.73 38.59 38.59 3.8K
14:06 38.45 38.48 38.35 38.46 1.9K
14:07 38.58 38.69 38.58 38.60 0.8K
14:08 38.63 38.67 38.63 38.67 0.5K
14:09 38.73 38.75 38.73 38.75 2.6K
14:10 38.73 38.73 38.58 38.64 1.4K
14:11 38.67 38.72 38.55 38.55 0.7K
14:12 38.57 38.58 38.55 38.55 4.9K
14:13 38.46 38.46 38.35 38.35 10.6K
14:14 38.40 38.49 38.39 38.49 2.6K
14:15 38.40 38.45 38.34 38.34 3.7K
14:16 38.30 38.42 38.30 38.42 4.2K
14:17 38.51 38.67 38.51 38.60 1.7K
14:18 38.67 38.67 38.63 38.63 6.9K
14:19 38.61 38.61 38.55 38.55 1.7K
14:20 38.50 38.52 38.47 38.52 1.9K
14:21 38.52 38.52 38.48 38.48 1.7K
14:22 38.46 38.58 38.45 38.56 2.2K
14:23 38.50 38.66 38.50 38.60 4.0K
14:24 38.58 38.64 38.53 38.64 4.1K
14:25 38.69 38.82 38.69 38.78 1.0K
14:26 38.81 38.82 38.78 38.79 1.3K
14:27 38.81 38.83 38.78 38.78 0.5K
14:28 38.84 38.90 38.84 38.89 2.9K
14:29 38.93 38.93 38.90 38.90 0.5K
14:30 38.93 38.93 38.89 38.89 16.7K
14:31 38.98 39.01 38.94 38.94 6.1K
14:32 38.98 38.98 38.95 38.96 13.3K
14:33 38.87 38.87 38.85 38.85 0.1K
14:34 38.90 38.90 38.89 38.89 0.4K
14:35 38.90 38.97 38.90 38.97 0.0K
14:36 38.96 38.96 38.96 38.96 0.3K
14:37 38.92 38.92 38.91 38.91 1.8K
14:38 38.98 38.98 38.90 38.90 0.9K
14:39 38.88 38.88 38.84 38.84 2.1K
14:41 38.94 38.94 38.94 38.94 0.1K
14:42 38.96 38.97 38.96 38.96 1.1K
14:43 39.00 39.00 38.98 38.98 0.6K
14:44 38.95 38.95 38.93 38.93 1.0K
14:45 38.88 38.88 38.88 38.88 0.6K
14:46 38.89 38.89 38.75 38.75 1.0K
14:47 38.67 38.67 38.66 38.66 0.7K
14:48 38.65 38.68 38.61 38.66 2.9K
14:49 38.70 38.78 38.70 38.78 0.2K
14:50 38.75 38.75 38.75 38.75 0.0K
14:51 38.66 38.66 38.62 38.62 1.1K
14:53 38.65 38.65 38.65 38.65 0.1K
14:54 38.65 38.68 38.65 38.68 0.4K
14:55 38.60 38.61 38.58 38.61 1.4K
14:56 38.63 38.65 38.62 38.65 0.2K
14:58 38.72 38.72 38.71 38.72 0.4K
14:59 38.70 38.70 38.70 38.70 0.0K
15:00 38.71 38.71 38.60 38.60 3.2K
15:01 38.56 38.56 38.56 38.56 0.0K
15:02 38.61 38.61 38.56 38.57 0.5K
15:03 38.56 38.62 38.56 38.59 0.5K
15:04 38.64 38.64 38.64 38.64 0.0K
15:05 38.52 38.53 38.50 38.50 1.6K
15:06 38.51 38.52 38.51 38.52 1.7K
15:07 38.54 38.54 38.54 38.54 1.6K
15:08 38.50 38.52 38.50 38.52 0.2K
15:09 38.56 38.58 38.56 38.58 1.1K
15:10 38.50 38.50 38.48 38.48 0.8K
15:11 38.50 38.50 38.42 38.45 1.7K
15:12 38.46 38.46 38.46 38.46 0.0K
15:13 38.40 38.42 38.40 38.42 0.9K
15:14 38.45 38.45 38.41 38.43 4.2K
15:15 38.43 38.43 38.43 38.43 0.3K
15:16 38.42 38.42 38.40 38.40 0.1K
15:17 38.40 38.43 38.40 38.43 2.8K
15:19 38.51 38.56 38.40 38.55 8.1K
15:20 38.59 38.67 38.59 38.67 0.6K
15:21 38.65 38.65 38.63 38.63 2.1K
15:22 38.62 38.62 38.62 38.62 2.0K
15:23 38.60 38.60 38.60 38.61 0.2K
15:24 38.64 38.64 38.55 38.55 0.3K
15:25 38.63 38.63 38.63 38.63 0.3K
15:26 38.65 38.73 38.65 38.73 2.1K
15:27 38.72 38.72 38.72 38.72 0.1K
15:28 38.73 38.77 38.73 38.77 0.4K
15:30 38.82 38.90 38.82 38.90 1.9K
15:31 38.91 38.95 38.91 38.95 0.7K
15:32 39.00 39.04 39.00 39.01 5.0K
15:33 39.06 39.07 39.06 39.07 0.3K
15:34 39.05 39.05 39.05 39.05 0.0K
15:35 39.09 39.09 39.07 39.07 0.6K
15:36 39.09 39.09 39.05 39.05 1.1K
15:37 39.07 39.10 39.07 39.10 0.8K
15:38 39.07 39.07 39.07 39.07 0.2K
15:39 39.06 39.06 39.06 39.06 0.0K
15:40 39.00 39.03 39.00 39.03 0.2K
15:41 38.99 39.04 38.99 39.04 0.3K
15:42 39.08 39.08 39.02 39.02 0.4K
15:43 39.03 39.05 39.03 39.05 0.2K
15:44 39.08 39.08 39.08 39.08 0.4K
15:45 39.02 39.02 39.02 39.02 0.3K
15:46 39.00 39.00 38.97 38.99 2.8K
15:47 38.96 38.96 38.94 38.95 1.1K
15:48 38.96 38.97 38.96 38.97 0.7K
15:49 38.96 38.97 38.96 38.97 0.1K
15:50 38.97 38.97 38.97 38.97 0.1K
15:51 39.03 39.03 39.03 39.03 0.2K
15:52 39.00 39.00 39.00 39.00 0.1K
15:54 39.06 39.06 39.02 39.02 1.0K
15:55 39.10 39.10 39.10 39.10 25.0K
15:56 39.07 39.07 39.07 39.07 1.0K
15:57 39.08 39.08 39.08 39.08 0.0K
15:58 39.05 39.05 39.05 39.05 0.5K
15:59 39.07 39.07 39.06 39.06 0.4K
16:00 39.12 39.22 39.12 39.22 0.9K
16:01 39.26 39.26 39.26 39.26 2.0K
16:02 39.25 39.27 39.25 39.27 14.6K
16:03 39.30 39.30 39.28 39.28 4.5K
16:04 39.28 39.30 39.28 39.30 0.4K
16:05 39.30 39.38 39.30 39.38 3.3K
16:06 39.36 39.36 39.36 39.36 0.1K
16:07 39.37 39.37 39.37 39.37 0.3K
16:08 39.30 39.34 39.30 39.34 0.1K
16:09 39.37 39.37 39.33 39.33 0.6K
16:10 39.34 39.34 39.34 39.34 0.0K
16:11 39.29 39.29 39.28 39.28 0.4K
16:12 39.28 39.40 39.28 39.40 1.6K
16:14 39.32 39.35 39.32 39.35 0.1K
16:15 39.33 39.33 39.30 39.30 2.3K
16:16 39.28 39.28 39.25 39.26 0.2K
16:17 39.25 39.25 39.25 39.25 0.3K
16:18 39.25 39.25 39.22 39.22 0.1K
16:19 39.23 39.23 39.20 39.20 0.1K
16:20 39.21 39.21 39.18 39.18 0.4K
16:21 39.20 39.20 39.20 39.20 0.3K
16:22 39.30 39.30 39.30 39.30 0.0K
16:23 39.33 39.35 39.33 39.35 0.7K
16:25 39.38 39.41 39.38 39.41 0.8K
16:26 39.36 39.36 39.36 39.36 0.4K
16:27 39.38 39.38 39.38 39.38 0.2K
16:28 39.35 39.35 39.35 39.35 0.0K
16:29 39.27 39.27 39.27 39.27 0.0K
16:31 39.28 39.28 39.28 39.28 0.0K
16:32 39.30 39.30 39.30 39.30 0.0K
16:36 39.38 39.38 39.38 39.38 0.0K
16:37 39.38 39.41 39.38 39.38 0.0K
16:38 39.39 39.40 39.36 39.36 0.2K
16:39 39.37 39.37 39.33 39.33 1.2K
16:40 39.33 39.40 39.33 39.40 1.7K
16:42 39.37 39.37 39.37 39.37 0.0K
16:43 39.41 39.42 39.41 39.42 3.4K
16:44 39.41 39.41 39.41 39.41 0.2K
16:45 39.44 39.44 39.44 39.44 0.0K
16:46 39.45 39.45 39.45 39.45 0.6K
16:47 39.47 39.49 39.47 39.49 0.1K
16:49 39.51 39.51 39.51 39.51 0.3K
16:51 39.43 39.43 39.42 39.42 0.4K
16:54 39.42 39.42 39.40 39.40 0.1K
16:55 39.42 39.42 39.42 39.42 2.2K
16:56 39.45 39.45 39.45 39.45 0.1K
16:58 39.46 39.46 39.46 39.46 0.1K
17:00 39.40 39.40 39.40 39.40 0.1K
17:01 39.40 39.40 39.40 39.40 0.0K
17:02 39.39 39.39 39.37 39.37 0.6K
17:03 39.40 39.40 39.40 39.40 0.2K
17:04 39.40 39.43 39.40 39.43 1.8K
17:05 39.37 39.37 39.35 39.35 2.9K
17:08 39.35 39.35 39.35 39.35 0.1K
17:09 39.33 39.33 39.33 39.33 0.0K
17:10 39.39 39.39 39.39 39.39 0.0K
17:11 39.33 39.33 39.33 39.33 0.3K
17:12 39.37 39.37 39.37 39.37 0.0K
17:14 39.34 39.34 39.34 39.34 1.5K
17:18 39.37 39.39 39.37 39.39 2.4K
17:19 39.39 39.39 39.37 39.37 3.0K
17:20 39.36 39.42 39.36 39.42 0.5K
17:21 39.38 39.38 39.38 39.38 0.2K
17:22 39.41 39.42 39.41 39.42 0.2K
17:23 39.43 39.43 39.43 39.43 0.2K
17:24 39.42 39.42 39.42 39.42 0.0K
17:25 39.38 39.40 39.36 39.36 0.7K
17:26 39.38 39.38 39.38 39.38 0.0K
17:28 39.35 39.35 39.35 39.35 0.5K
17:29 39.35 39.35 39.35 39.36 3.4K
17:35 39.44 39.44 39.44 39.44 7.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles