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 41.12 41.15 41.12 41.15 1.0K
09:05 41.11 41.11 41.09 41.09 0.4K
09:06 41.09 41.09 41.08 41.08 0.2K
09:07 41.06 41.06 41.02 41.02 1.0K
09:09 41.05 41.05 41.05 41.05 0.0K
09:10 41.04 41.05 41.04 41.05 0.5K
09:11 41.00 41.01 41.00 41.01 0.2K
09:13 40.96 40.96 40.96 40.96 0.1K
09:14 40.95 40.95 40.95 40.95 0.3K
09:15 40.95 40.95 40.95 40.95 0.0K
09:17 41.02 41.02 41.02 41.02 0.6K
09:19 41.04 41.04 41.04 41.04 0.0K
09:24 41.09 41.09 41.06 41.06 0.6K
09:28 41.06 41.06 41.02 41.02 0.9K
09:29 41.07 41.07 41.02 41.02 2.3K
09:30 41.02 41.02 41.01 41.02 0.4K
09:31 41.00 41.00 41.00 41.00 1.2K
09:34 41.02 41.02 41.02 41.02 0.1K
09:36 41.02 41.02 41.01 41.01 0.0K
09:39 41.04 41.05 41.04 41.05 0.2K
09:40 41.03 41.03 41.03 41.03 0.7K
09:41 40.98 40.98 40.92 40.92 2.0K
09:46 40.97 40.97 40.97 40.97 0.0K
09:48 40.99 41.00 40.99 41.00 0.2K
09:50 40.99 40.99 40.99 40.99 0.0K
09:57 40.98 40.98 40.98 40.98 1.0K
10:04 40.98 40.98 40.98 40.98 0.2K
10:05 40.94 40.94 40.94 40.94 0.1K
10:06 40.93 40.93 40.93 40.93 0.2K
10:07 40.90 40.91 40.90 40.90 2.8K
10:08 40.88 40.88 40.88 40.88 0.3K
10:09 40.83 40.83 40.83 40.83 0.2K
10:12 40.88 40.88 40.86 40.86 0.7K
10:13 40.85 40.85 40.85 40.85 0.3K
10:15 40.86 40.86 40.86 40.86 0.0K
10:16 40.82 40.82 40.82 40.82 0.0K
10:19 40.78 40.78 40.78 40.78 0.3K
10:20 40.78 40.78 40.78 40.78 0.2K
10:21 40.75 40.75 40.75 40.75 0.1K
10:22 40.75 40.75 40.75 40.75 2.4K
10:23 40.79 40.79 40.79 40.79 0.2K
10:25 40.79 40.79 40.79 40.79 0.0K
10:26 40.77 40.77 40.77 40.77 0.6K
10:28 40.74 40.74 40.74 40.74 0.3K
10:30 40.75 40.75 40.73 40.73 2.5K
10:31 40.71 40.71 40.71 40.71 0.2K
10:33 40.69 40.69 40.69 40.69 6.1K
10:34 40.70 40.71 40.70 40.71 1.8K
10:35 40.71 40.71 40.71 40.71 1.2K
10:36 40.70 40.70 40.70 40.70 0.4K
10:37 40.73 40.74 40.73 40.74 1.9K
10:38 40.72 40.72 40.72 40.72 0.2K
10:39 40.73 40.73 40.72 40.72 0.5K
10:40 40.71 40.71 40.71 40.71 1.0K
10:41 40.71 40.71 40.71 40.71 0.0K
10:43 40.71 40.71 40.68 40.68 0.6K
10:44 40.68 40.68 40.68 40.68 0.1K
10:45 40.66 40.66 40.66 40.66 0.5K
10:46 40.68 40.68 40.68 40.68 2.4K
10:47 40.71 40.71 40.71 40.71 1.0K
10:53 40.72 40.72 40.72 40.72 0.8K
10:55 40.74 40.74 40.74 40.74 1.0K
10:56 40.70 40.73 40.70 40.73 2.2K
10:58 40.69 40.69 40.69 40.69 0.1K
11:00 40.70 40.70 40.68 40.67 0.2K
11:04 40.68 40.68 40.68 40.68 0.1K
11:06 40.67 40.67 40.67 40.67 0.0K
11:07 40.65 40.65 40.64 40.64 0.5K
11:11 40.63 40.63 40.60 40.60 1.4K
11:12 40.60 40.60 40.60 40.60 0.0K
11:13 40.56 40.56 40.56 40.56 1.0K
11:14 40.59 40.59 40.59 40.59 0.0K
11:21 40.60 40.60 40.60 40.60 1.2K
11:23 40.61 40.61 40.61 40.61 0.0K
11:26 40.59 40.59 40.59 40.59 0.2K
11:33 40.65 40.65 40.65 40.65 0.0K
11:36 40.67 40.67 40.67 40.67 1.7K
11:37 40.69 40.69 40.69 40.69 1.0K
11:38 40.68 40.68 40.68 40.68 0.0K
11:41 40.69 40.69 40.69 40.69 0.0K
11:45 40.64 40.64 40.64 40.64 0.0K
11:49 40.66 40.66 40.66 40.66 0.0K
11:50 40.64 40.64 40.64 40.64 0.1K
11:51 40.58 40.58 40.58 40.58 0.0K
11:57 40.52 40.52 40.49 40.49 1.5K
11:58 40.49 40.49 40.49 40.49 0.2K
12:00 40.52 40.52 40.52 40.52 0.1K
12:01 40.52 40.52 40.52 40.52 1.8K
12:03 40.52 40.52 40.52 40.52 0.2K
12:05 40.50 40.50 40.50 40.50 0.2K
12:09 40.53 40.53 40.53 40.53 0.2K
12:16 40.58 40.58 40.58 40.58 0.0K
12:17 40.59 40.59 40.59 40.59 0.0K
12:18 40.55 40.55 40.55 40.55 2.4K
12:19 40.55 40.55 40.51 40.51 0.7K
12:23 40.55 40.55 40.55 40.55 0.0K
12:34 40.56 40.59 40.56 40.59 0.1K
12:38 40.54 40.54 40.54 40.54 0.1K
12:44 40.59 40.59 40.59 40.59 0.0K
12:51 40.60 40.60 40.60 40.60 0.1K
12:55 40.59 40.59 40.58 40.58 0.2K
12:58 40.59 40.59 40.59 40.59 0.0K
13:00 40.57 40.57 40.57 40.57 0.2K
13:11 40.64 40.64 40.64 40.64 1.0K
13:13 40.66 40.67 40.66 40.67 0.0K
13:15 40.65 40.65 40.65 40.65 0.0K
13:27 40.68 40.68 40.68 40.68 0.1K
13:34 40.72 40.72 40.72 40.72 0.1K
13:35 40.70 40.70 40.70 40.70 0.1K
13:37 40.74 40.74 40.74 40.74 0.1K
13:38 40.72 40.72 40.72 40.72 0.1K
13:40 40.73 40.73 40.73 40.73 0.2K
13:41 40.72 40.72 40.72 40.72 0.0K
13:43 40.72 40.72 40.72 40.72 1.0K
13:46 40.69 40.69 40.69 40.69 1.0K
13:48 40.70 40.70 40.70 40.70 0.0K
13:52 40.74 40.74 40.74 40.74 0.1K
13:53 40.71 40.73 40.71 40.73 0.1K
13:56 40.73 40.73 40.73 40.73 0.2K
13:58 40.73 40.73 40.73 40.73 0.0K
14:15 40.62 40.62 40.58 40.58 0.5K
14:16 40.58 40.58 40.58 40.58 0.0K
14:20 40.55 40.55 40.55 40.55 0.2K
14:26 40.48 40.48 40.48 40.48 0.7K
14:37 40.57 40.57 40.57 40.57 0.1K
14:42 40.58 40.58 40.58 40.58 1.2K
14:44 40.59 40.59 40.59 40.59 0.2K
14:45 40.60 40.60 40.60 40.60 0.0K
14:48 40.66 40.66 40.66 40.66 0.1K
14:53 40.66 40.66 40.66 40.66 0.0K
15:06 40.75 40.76 40.75 40.76 1.8K
15:10 40.73 40.73 40.73 40.73 0.2K
15:16 40.74 40.74 40.74 40.74 0.2K
15:22 40.73 40.73 40.73 40.73 0.5K
15:28 40.71 40.71 40.71 40.71 0.0K
15:30 40.69 40.74 40.69 40.74 1.5K
15:31 40.64 40.64 40.64 40.64 1.0K
15:33 40.65 40.65 40.65 40.65 0.0K
15:34 40.65 40.65 40.65 40.65 0.0K
15:42 40.63 40.65 40.63 40.65 0.3K
15:47 40.64 40.64 40.64 40.64 0.0K
15:51 40.61 40.61 40.61 40.61 0.1K
16:03 40.59 40.59 40.59 40.59 0.1K
16:24 40.60 40.60 40.60 40.60 0.1K
16:27 40.62 40.62 40.62 40.62 0.0K
16:30 40.64 40.64 40.64 40.64 0.0K
16:32 40.60 40.60 40.60 40.60 0.0K
16:34 40.62 40.62 40.62 40.62 0.1K
16:37 40.62 40.62 40.62 40.62 0.0K
16:38 40.65 40.65 40.65 40.65 0.4K
16:46 40.55 40.55 40.55 40.55 0.0K
16:51 40.59 40.59 40.59 40.59 0.0K
17:17 40.57 40.57 40.57 40.57 0.0K
17:19 40.55 40.55 40.55 40.55 0.2K
17:21 40.63 40.63 40.63 40.63 0.2K
17:22 40.62 40.64 40.62 40.64 2.4K
17:26 40.59 40.59 40.59 40.59 0.1K
17:28 40.56 40.56 40.56 40.56 0.0K
17:29 40.57 40.59 40.56 40.59 1.0K
17:35 40.63 40.63 40.63 40.63 4.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles