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 39.49 39.51 39.49 39.51 17.2K
09:05 39.45 39.45 39.45 39.45 2.5K
09:06 39.43 39.43 39.43 39.43 0.1K
09:07 39.43 39.43 39.35 39.35 0.4K
09:08 39.35 39.38 39.35 39.38 0.8K
09:09 39.40 39.42 39.40 39.42 1.6K
09:11 39.36 39.40 39.36 39.40 2.0K
09:14 39.30 39.30 39.30 39.30 2.0K
09:15 39.29 39.29 39.26 39.26 0.3K
09:16 39.29 39.30 39.29 39.30 1.7K
09:18 39.26 39.26 39.26 39.26 0.0K
09:20 39.25 39.25 39.25 39.25 0.3K
09:21 39.23 39.23 39.23 39.23 0.1K
09:25 39.33 39.33 39.33 39.33 0.2K
09:26 39.33 39.33 39.33 39.33 0.3K
09:28 39.26 39.26 39.26 39.26 0.1K
09:29 39.19 39.19 39.19 39.19 1.0K
09:33 39.20 39.20 39.20 39.20 0.1K
09:34 39.16 39.16 39.16 39.16 0.0K
09:37 39.20 39.20 39.20 39.20 0.1K
09:39 39.24 39.24 39.24 39.24 0.0K
09:40 39.24 39.27 39.24 39.27 0.0K
09:44 39.25 39.27 39.25 39.27 3.8K
09:48 39.30 39.30 39.30 39.30 3.0K
09:50 39.28 39.28 39.28 39.28 0.4K
09:51 39.30 39.31 39.30 39.30 0.1K
09:52 39.30 39.30 39.30 39.30 0.1K
09:54 39.30 39.30 39.30 39.30 0.1K
09:55 39.31 39.31 39.30 39.30 0.9K
09:56 39.29 39.29 39.29 39.29 0.0K
09:57 39.28 39.28 39.25 39.25 0.1K
09:58 39.28 39.29 39.28 39.29 0.1K
09:59 39.33 39.33 39.33 39.33 0.1K
10:00 39.35 39.35 39.35 39.36 0.5K
10:01 39.37 39.37 39.37 39.37 0.1K
10:02 39.38 39.40 39.37 39.40 5.1K
10:03 39.40 39.41 39.40 39.41 0.4K
10:04 39.41 39.41 39.41 39.41 0.1K
10:07 39.45 39.45 39.45 39.45 1.0K
10:09 39.45 39.45 39.45 39.45 0.1K
10:11 39.43 39.43 39.43 39.43 0.3K
10:12 39.45 39.45 39.45 39.45 0.0K
10:13 39.47 39.47 39.47 39.47 0.4K
10:14 39.49 39.49 39.49 39.49 0.1K
10:15 39.50 39.51 39.50 39.51 2.5K
10:17 39.54 39.54 39.54 39.54 1.3K
10:18 39.54 39.54 39.54 39.54 0.1K
10:19 39.54 39.55 39.54 39.55 3.7K
10:20 39.55 39.58 39.55 39.58 4.5K
10:21 39.56 39.58 39.56 39.58 0.1K
10:22 39.59 39.59 39.59 39.59 0.3K
10:23 39.61 39.61 39.61 39.61 2.2K
10:26 39.61 39.61 39.61 39.61 0.3K
10:28 39.60 39.60 39.60 39.60 0.0K
10:29 39.62 39.62 39.62 39.62 1.0K
10:34 39.60 39.63 39.60 39.63 0.8K
10:37 39.59 39.60 39.59 39.61 2.0K
10:39 39.62 39.65 39.62 39.65 3.0K
10:40 39.65 39.65 39.65 39.65 4.2K
10:41 39.69 39.69 39.69 39.69 0.1K
10:42 39.67 39.67 39.67 39.67 0.2K
10:43 39.68 39.68 39.68 39.68 0.4K
10:47 39.65 39.65 39.64 39.64 0.2K
10:48 39.68 39.68 39.68 39.68 2.1K
10:50 39.67 39.67 39.67 39.67 1.5K
10:51 39.69 39.69 39.69 39.69 0.5K
10:52 39.69 39.70 39.69 39.70 2.1K
10:53 39.72 39.72 39.72 39.72 0.5K
10:55 39.75 39.75 39.75 39.75 0.1K
10:56 39.70 39.70 39.70 39.70 0.0K
10:59 39.73 39.73 39.73 39.73 0.5K
11:00 39.70 39.70 39.70 39.70 0.3K
11:04 39.73 39.73 39.73 39.73 0.8K
11:07 39.73 39.74 39.73 39.74 0.6K
11:10 39.75 39.76 39.75 39.76 0.3K
11:11 39.76 39.76 39.76 39.76 1.8K
11:12 39.76 39.76 39.76 39.76 0.5K
11:13 39.73 39.73 39.73 39.73 0.6K
11:14 39.73 39.73 39.73 39.73 0.2K
11:15 39.75 39.75 39.75 39.75 0.0K
11:17 39.78 39.78 39.78 39.78 0.1K
11:18 39.79 39.80 39.79 39.80 27.3K
11:19 39.80 39.80 39.80 39.80 3.2K
11:22 39.82 39.84 39.81 39.84 0.4K
11:23 39.83 39.83 39.83 39.83 0.1K
11:24 39.83 39.84 39.83 39.84 0.1K
11:25 39.84 39.85 39.84 39.85 2.3K
11:27 39.84 39.84 39.84 39.84 0.2K
11:28 39.87 39.87 39.87 39.87 0.7K
11:30 39.88 39.88 39.88 39.88 0.6K
11:31 39.89 39.90 39.89 39.90 2.6K
11:32 39.91 39.91 39.91 39.91 0.1K
11:33 39.86 39.87 39.86 39.87 1.1K
11:34 39.91 39.91 39.91 39.91 0.3K
11:36 39.90 39.91 39.90 39.91 0.4K
11:38 39.88 39.88 39.88 39.88 0.0K
11:39 39.88 39.88 39.88 39.88 2.0K
11:40 39.91 39.92 39.91 39.92 3.0K
11:44 39.86 39.87 39.86 39.87 0.2K
11:48 39.92 39.92 39.92 39.92 0.0K
11:49 39.92 39.92 39.92 39.92 0.1K
11:51 39.94 39.94 39.94 39.94 0.1K
11:53 39.95 39.95 39.95 39.95 0.0K
11:58 39.88 39.88 39.88 39.88 0.0K
11:59 39.88 39.88 39.88 39.88 2.3K
12:00 39.83 39.83 39.83 39.83 0.4K
12:02 39.81 39.81 39.81 39.81 0.1K
12:12 39.80 39.80 39.80 39.80 0.1K
12:13 39.81 39.81 39.81 39.81 0.0K
12:18 39.83 39.83 39.83 39.83 0.0K
12:19 39.84 39.84 39.84 39.84 0.4K
12:21 39.83 39.83 39.83 39.83 1.8K
12:22 39.83 39.83 39.83 39.83 0.0K
12:26 39.83 39.83 39.83 39.83 1.5K
12:31 39.83 39.85 39.83 39.85 3.6K
12:34 39.83 39.83 39.83 39.83 0.3K
12:37 39.86 39.87 39.86 39.87 0.7K
12:45 39.87 39.87 39.87 39.87 0.3K
12:46 39.87 39.87 39.87 39.87 0.3K
12:48 39.86 39.87 39.86 39.87 0.2K
12:51 39.89 39.89 39.89 39.89 0.0K
12:53 39.92 39.92 39.92 39.92 0.0K
12:55 39.91 39.91 39.91 39.91 0.3K
12:59 39.88 39.89 39.88 39.88 2.1K
13:12 39.90 39.90 39.90 39.90 0.0K
13:14 39.85 39.85 39.85 39.85 0.3K
13:18 39.90 39.90 39.90 39.90 0.3K
13:19 39.92 39.92 39.92 39.92 0.0K
13:20 39.95 39.95 39.94 39.94 1.3K
13:21 39.95 39.95 39.95 39.95 0.6K
13:23 39.94 39.94 39.94 39.94 1.0K
13:27 39.95 39.96 39.95 39.96 0.1K
13:29 39.98 39.98 39.98 39.98 0.1K
13:30 40.00 40.00 40.00 40.00 2.3K
13:31 39.98 39.98 39.98 39.98 0.3K
13:32 40.00 40.00 40.00 40.00 7.7K
13:34 40.04 40.04 40.04 40.04 0.5K
13:36 40.05 40.05 40.05 40.05 0.2K
13:37 40.05 40.06 40.05 40.06 0.4K
13:38 40.07 40.07 40.07 40.07 0.3K
13:40 40.05 40.05 40.05 40.05 0.1K
13:42 40.08 40.08 40.07 40.07 0.1K
13:43 40.07 40.09 40.07 40.08 0.1K
13:47 40.04 40.04 40.04 40.04 0.1K
13:52 40.00 40.00 40.00 40.00 0.0K
13:57 39.99 39.99 39.99 39.99 0.3K
14:00 39.95 39.95 39.95 39.95 0.5K
14:02 39.89 39.89 39.89 39.89 0.4K
14:08 39.90 39.90 39.90 39.90 0.5K
14:12 39.90 39.90 39.90 39.90 0.3K
14:15 39.84 39.84 39.84 39.84 0.1K
14:16 39.81 39.81 39.81 39.81 0.1K
14:18 39.78 39.78 39.78 39.78 0.3K
14:22 39.72 39.72 39.72 39.72 0.1K
14:26 39.64 39.64 39.64 39.64 1.8K
14:31 39.68 39.68 39.68 39.68 0.1K
14:32 39.58 39.58 39.58 39.58 0.2K
14:35 39.60 39.60 39.60 39.60 0.1K
14:41 39.59 39.59 39.59 39.59 0.4K
14:45 39.58 39.61 39.58 39.61 10.8K
14:46 39.60 39.60 39.60 39.61 6.0K
14:47 39.63 39.63 39.61 39.61 7.5K
14:48 39.61 39.61 39.61 39.61 2.5K
14:51 39.65 39.65 39.65 39.65 0.2K
14:53 39.61 39.64 39.61 39.64 0.2K
14:54 39.61 39.61 39.61 39.61 0.2K
14:56 39.65 39.65 39.65 39.65 0.4K
14:57 39.63 39.63 39.63 39.63 0.0K
15:04 39.70 39.70 39.70 39.70 0.3K
15:14 39.79 39.79 39.79 39.79 0.1K
15:15 39.78 39.78 39.78 39.78 1.0K
15:36 39.67 39.67 39.67 39.67 1.0K
15:38 39.72 39.72 39.72 39.72 0.2K
15:39 39.70 39.70 39.70 39.70 0.6K
15:42 39.68 39.68 39.68 39.68 0.0K
15:43 39.65 39.65 39.65 39.65 0.0K
15:48 39.70 39.70 39.70 39.70 0.0K
15:51 39.67 39.67 39.67 39.67 0.0K
15:56 39.60 39.60 39.60 39.60 1.6K
16:00 39.65 39.65 39.65 39.65 0.0K
16:08 39.73 39.73 39.72 39.72 0.6K
16:12 39.71 39.71 39.71 39.71 2.0K
16:13 39.73 39.73 39.73 39.73 0.0K
16:14 39.75 39.75 39.75 39.75 2.8K
16:15 39.79 39.79 39.77 39.77 0.4K
16:17 39.75 39.75 39.75 39.75 0.1K
16:25 39.80 39.80 39.80 39.80 1.0K
16:27 39.79 39.79 39.79 39.79 0.3K
16:28 39.79 39.79 39.79 39.79 0.0K
16:41 39.82 39.82 39.82 39.82 0.2K
16:44 39.81 39.81 39.69 39.69 1.3K
16:45 39.65 39.65 39.64 39.64 2.5K
16:46 39.64 39.64 39.64 39.64 0.3K
16:49 39.71 39.71 39.71 39.71 0.1K
16:51 39.76 39.76 39.76 39.76 0.4K
16:56 39.83 39.83 39.83 39.83 0.1K
16:57 39.76 39.76 39.76 39.76 2.1K
17:00 39.76 39.76 39.76 39.76 0.9K
17:01 39.74 39.74 39.74 39.74 0.0K
17:04 39.76 39.76 39.76 39.76 0.2K
17:06 39.79 39.80 39.79 39.80 0.1K
17:08 39.78 39.78 39.78 39.78 0.4K
17:15 39.80 39.80 39.80 39.80 2.4K
17:22 39.80 39.82 39.80 39.82 0.2K
17:23 39.84 39.84 39.84 39.84 0.2K
17:24 39.78 39.78 39.78 39.79 0.2K
17:25 39.78 39.78 39.78 39.78 0.7K
17:27 39.80 39.80 39.80 39.80 0.0K
17:28 39.79 39.79 39.77 39.77 0.6K
17:29 39.79 39.79 39.79 39.79 0.3K
17:35 39.78 39.78 39.78 39.78 1.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles