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 38.67 38.70 38.67 38.70 3.6K
09:05 38.64 38.64 38.64 38.64 0.1K
09:06 38.67 38.67 38.67 38.67 0.0K
09:07 38.68 38.68 38.65 38.65 0.3K
09:09 38.68 38.68 38.64 38.67 3.0K
09:10 38.69 38.69 38.69 38.69 0.0K
09:11 38.69 38.70 38.69 38.70 0.1K
09:12 38.72 38.73 38.72 38.73 0.0K
09:14 38.76 38.81 38.76 38.81 0.1K
09:16 38.80 38.82 38.80 38.82 0.6K
09:17 38.80 38.83 38.80 38.83 10.1K
09:18 38.81 38.81 38.81 38.81 3.3K
09:19 38.77 38.78 38.77 38.78 0.0K
09:20 38.80 38.80 38.77 38.77 4.8K
09:21 38.83 38.83 38.83 38.83 2.0K
09:22 38.84 38.91 38.84 38.91 12.4K
09:23 38.90 38.91 38.89 38.90 1.6K
09:24 38.89 38.90 38.89 38.89 1.3K
09:25 38.88 38.88 38.88 38.88 1.3K
09:26 38.94 38.94 38.94 38.94 4.1K
09:27 38.95 38.95 38.95 38.95 0.0K
09:28 38.95 38.95 38.95 38.95 0.0K
09:31 38.92 38.92 38.91 38.91 2.8K
09:32 38.87 38.87 38.87 38.87 0.8K
09:33 38.86 38.86 38.84 38.84 0.2K
09:34 38.84 38.84 38.84 38.84 0.1K
09:36 38.80 38.80 38.79 38.79 0.8K
09:37 38.78 38.78 38.78 38.78 1.7K
09:38 38.74 38.74 38.72 38.72 1.5K
09:39 38.70 38.70 38.70 38.70 0.0K
09:40 38.67 38.70 38.67 38.70 1.5K
09:43 38.72 38.72 38.71 38.71 1.1K
09:44 38.69 38.69 38.68 38.68 0.6K
09:46 38.66 38.66 38.66 38.66 0.1K
09:47 38.66 38.66 38.66 38.66 0.0K
09:48 38.65 38.65 38.64 38.64 1.5K
09:50 38.68 38.68 38.68 38.68 0.0K
09:52 38.67 38.67 38.67 38.67 0.3K
10:00 38.75 38.75 38.75 38.75 1.2K
10:02 38.80 38.80 38.80 38.80 0.1K
10:05 38.77 38.77 38.77 38.77 0.7K
10:07 38.76 38.76 38.76 38.76 0.0K
10:10 38.74 38.74 38.74 38.74 0.0K
10:11 38.68 38.68 38.68 38.68 1.0K
10:13 38.65 38.65 38.65 38.65 0.0K
10:19 38.68 38.68 38.68 38.68 0.8K
10:24 38.66 38.66 38.65 38.65 3.1K
10:25 38.64 38.64 38.64 38.64 1.4K
10:27 38.64 38.64 38.64 38.64 2.5K
10:30 38.60 38.60 38.60 38.60 5.5K
10:34 38.62 38.64 38.62 38.64 0.6K
10:41 38.60 38.60 38.60 38.60 0.0K
10:43 38.65 38.65 38.65 38.65 0.3K
10:50 38.63 38.63 38.63 38.63 0.2K
11:15 38.58 38.58 38.58 38.58 0.3K
11:19 38.59 38.59 38.59 38.59 0.0K
11:31 38.56 38.56 38.56 38.56 0.2K
11:35 38.57 38.57 38.57 38.57 0.0K
11:37 38.53 38.53 38.53 38.53 0.1K
11:39 38.57 38.57 38.57 38.57 0.1K
11:41 38.53 38.53 38.53 38.53 0.3K
11:47 38.51 38.51 38.50 38.50 1.4K
11:50 38.49 38.49 38.49 38.49 0.2K
11:51 38.47 38.47 38.47 38.47 0.2K
11:52 38.45 38.45 38.43 38.43 10.2K
11:53 38.45 38.45 38.45 38.45 0.3K
11:54 38.46 38.46 38.46 38.46 0.1K
11:55 38.43 38.43 38.43 38.43 0.0K
11:56 38.43 38.46 38.43 38.46 3.8K
11:57 38.41 38.41 38.41 38.41 2.5K
12:00 38.46 38.46 38.46 38.46 0.0K
12:03 38.42 38.42 38.42 38.42 0.1K
12:07 38.40 38.40 38.40 38.40 0.2K
12:11 38.35 38.35 38.34 38.34 0.7K
12:13 38.34 38.34 38.34 38.34 0.0K
12:14 38.33 38.33 38.33 38.33 3.3K
12:15 38.33 38.33 38.33 38.33 0.4K
12:16 38.31 38.31 38.30 38.30 0.1K
12:18 38.34 38.34 38.34 38.34 0.2K
12:19 38.35 38.35 38.35 38.35 0.0K
12:27 38.38 38.38 38.36 38.36 0.2K
12:31 38.36 38.36 38.36 38.36 0.0K
12:34 38.42 38.42 38.42 38.42 0.3K
12:44 38.36 38.36 38.36 38.36 0.0K
12:53 38.33 38.33 38.33 38.33 0.0K
12:54 38.33 38.33 38.33 38.33 0.0K
12:59 38.31 38.31 38.30 38.30 0.1K
13:00 38.31 38.31 38.28 38.28 1.5K
13:02 38.22 38.22 38.22 38.22 0.5K
13:03 38.24 38.24 38.24 38.24 0.0K
13:04 38.20 38.22 38.20 38.22 0.8K
13:05 38.22 38.22 38.22 38.22 0.2K
13:06 38.20 38.20 38.15 38.16 0.9K
13:07 38.17 38.17 38.17 38.17 0.0K
13:08 38.16 38.16 38.16 38.16 0.0K
13:13 38.20 38.20 38.20 38.20 0.1K
13:14 38.21 38.21 38.21 38.21 0.5K
13:16 38.22 38.22 38.22 38.22 0.7K
13:17 38.20 38.20 38.20 38.20 0.0K
13:22 38.21 38.21 38.21 38.21 0.1K
13:24 38.21 38.21 38.21 38.21 0.0K
13:25 38.21 38.21 38.21 38.21 0.2K
13:32 38.32 38.32 38.32 38.32 0.0K
13:43 38.23 38.25 38.23 38.25 0.2K
13:49 38.24 38.24 38.24 38.24 0.0K
13:56 38.35 38.35 38.35 38.35 0.8K
13:57 38.35 38.35 38.35 38.35 0.5K
13:58 38.34 38.34 38.34 38.34 0.1K
13:59 38.34 38.34 38.34 38.34 0.0K
14:01 38.34 38.34 38.34 38.34 0.5K
14:18 38.25 38.25 38.25 38.25 0.3K
14:20 38.20 38.20 38.20 38.20 0.2K
14:21 38.21 38.21 38.16 38.16 0.6K
14:24 38.18 38.18 38.18 38.17 1.1K
14:25 38.17 38.17 38.17 38.17 1.5K
14:26 38.22 38.22 38.20 38.20 0.3K
14:27 38.20 38.22 38.20 38.20 3.1K
14:32 38.18 38.18 38.18 38.18 0.0K
14:34 38.15 38.15 38.15 38.15 0.1K
14:35 38.15 38.15 38.15 38.15 0.0K
14:37 38.13 38.13 38.13 38.13 0.8K
14:41 38.20 38.20 38.20 38.20 0.2K
14:43 38.21 38.21 38.21 38.21 0.0K
14:45 38.18 38.18 38.18 38.18 0.0K
14:50 38.17 38.17 38.17 38.17 0.3K
14:55 38.22 38.22 38.22 38.22 0.6K
14:57 38.18 38.18 38.18 38.18 0.2K
15:00 38.24 38.24 38.24 38.24 0.3K
15:04 38.18 38.18 38.18 38.18 0.0K
15:07 38.15 38.15 38.15 38.15 0.6K
15:11 38.23 38.23 38.23 38.23 2.0K
15:13 38.26 38.26 38.26 38.26 0.0K
15:16 38.28 38.28 38.28 38.28 3.0K
15:17 38.25 38.25 38.25 38.25 2.1K
15:18 38.28 38.28 38.28 38.28 3.5K
15:19 38.26 38.26 38.25 38.25 6.5K
15:22 38.29 38.29 38.26 38.26 4.5K
15:23 38.25 38.25 38.25 38.25 2.4K
15:25 38.27 38.27 38.27 38.27 2.0K
15:26 38.29 38.29 38.29 38.29 1.5K
15:27 38.25 38.25 38.25 38.25 1.5K
15:28 38.26 38.26 38.26 38.26 2.0K
15:30 38.20 38.20 38.20 38.20 1.0K
15:31 38.17 38.17 38.15 38.15 0.6K
15:35 38.12 38.13 38.12 38.13 0.7K
15:36 38.09 38.09 38.09 38.09 1.5K
15:39 38.07 38.07 38.07 38.07 0.3K
15:41 38.10 38.10 38.10 38.10 0.1K
15:47 38.15 38.15 38.13 38.14 1.4K
15:53 38.14 38.14 38.14 38.14 1.0K
15:59 38.19 38.19 38.19 38.19 2.1K
16:00 38.11 38.11 38.11 38.10 0.9K
16:02 38.05 38.05 38.05 38.05 0.2K
16:04 38.09 38.12 38.09 38.12 0.0K
16:05 38.12 38.12 38.12 38.12 0.3K
16:08 38.13 38.13 38.13 38.13 0.3K
16:09 38.12 38.12 38.12 38.12 0.1K
16:10 38.13 38.13 38.13 38.13 0.3K
16:12 38.10 38.10 38.10 38.10 1.1K
16:13 38.11 38.11 38.11 38.11 1.1K
16:14 38.10 38.10 38.10 38.10 1.5K
16:20 38.21 38.21 38.21 38.21 1.0K
16:22 38.23 38.23 38.23 38.23 0.0K
16:26 38.23 38.23 38.23 38.23 0.1K
16:28 38.14 38.15 38.05 38.05 7.4K
16:30 38.07 38.07 38.07 38.07 0.0K
16:32 38.02 38.02 38.02 38.02 0.1K
16:35 38.07 38.11 38.07 38.11 5.5K
16:37 38.16 38.16 38.16 38.16 0.5K
16:39 38.15 38.15 38.14 38.14 0.3K
16:52 38.09 38.09 38.09 38.09 0.0K
16:53 38.07 38.07 38.07 38.07 0.1K
16:54 38.05 38.07 38.05 38.07 1.0K
16:56 38.06 38.06 38.06 38.06 0.9K
16:57 38.09 38.09 38.09 38.09 0.0K
16:59 38.04 38.04 38.04 38.04 0.1K
17:00 38.06 38.06 38.02 38.02 2.7K
17:01 37.99 38.02 37.99 38.02 0.5K
17:03 38.04 38.04 38.04 38.04 0.3K
17:07 37.97 37.97 37.97 37.97 0.0K
17:09 37.95 37.95 37.95 37.95 1.6K
17:10 37.97 37.97 37.97 37.97 0.0K
17:11 38.00 38.00 38.00 38.00 0.0K
17:14 38.00 38.00 38.00 38.00 2.3K
17:15 38.00 38.00 37.99 37.99 6.0K
17:16 37.98 38.00 37.98 38.00 7.0K
17:17 38.00 38.00 37.97 37.97 3.6K
17:18 37.98 37.98 37.97 37.97 1.4K
17:19 37.98 37.98 37.97 37.97 2.2K
17:20 37.97 37.97 37.97 37.97 1.2K
17:21 37.96 37.96 37.96 37.96 0.5K
17:22 37.98 37.98 37.96 37.96 16.9K
17:23 37.97 37.97 37.95 37.95 2.1K
17:26 37.99 37.99 37.99 37.99 0.0K
17:27 37.97 38.00 37.97 38.00 0.1K
17:28 37.98 37.98 37.98 37.98 0.1K
17:29 37.99 37.99 37.99 37.99 1.6K
17:35 37.98 37.98 37.98 37.98 2.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles