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 40.99 41.03 40.99 41.03 3.7K
09:05 40.93 40.93 40.93 40.93 0.1K
09:09 40.97 40.98 40.97 40.98 0.1K
09:10 40.98 40.98 40.98 40.98 0.0K
09:11 40.98 40.98 40.98 40.98 0.2K
09:13 41.03 41.03 41.03 41.03 0.1K
09:16 41.05 41.05 41.02 41.02 2.4K
09:22 41.13 41.13 41.11 41.11 0.2K
09:23 41.15 41.17 41.15 41.17 3.5K
09:26 41.24 41.24 41.24 41.24 4.4K
09:30 41.20 41.20 41.20 41.20 1.0K
09:32 41.26 41.26 41.26 41.26 0.3K
09:33 41.24 41.24 41.24 41.24 0.2K
09:35 41.21 41.25 41.21 41.25 0.3K
09:37 41.30 41.30 41.30 41.30 0.1K
09:54 41.18 41.18 41.15 41.15 0.4K
09:55 41.13 41.13 41.13 41.13 3.8K
09:59 41.15 41.15 41.15 41.15 2.6K
10:01 41.12 41.12 41.12 41.12 1.0K
10:03 41.11 41.11 41.05 41.05 1.1K
10:05 41.10 41.10 41.10 41.10 2.4K
10:07 41.11 41.15 41.11 41.15 0.3K
10:09 41.14 41.14 41.14 41.14 0.0K
10:12 41.14 41.14 41.14 41.14 0.5K
10:13 41.16 41.19 41.16 41.19 0.4K
10:15 41.10 41.10 41.10 41.10 0.5K
10:18 41.04 41.04 41.04 41.04 0.2K
10:22 41.05 41.05 41.05 41.05 1.0K
10:24 41.06 41.06 41.06 41.06 0.1K
10:31 41.05 41.05 41.05 41.05 0.0K
10:33 41.04 41.04 41.04 41.04 0.4K
10:40 41.01 41.01 41.00 41.00 1.2K
10:41 40.98 40.98 40.98 40.98 0.0K
10:43 40.96 40.96 40.96 40.96 1.0K
10:47 40.96 40.96 40.96 40.96 0.0K
10:48 40.95 40.96 40.95 40.96 0.0K
10:51 40.88 40.88 40.88 40.88 0.1K
10:52 40.84 40.84 40.84 40.84 1.1K
10:55 40.82 40.82 40.81 40.81 0.7K
10:57 40.81 40.81 40.81 40.81 0.0K
10:59 40.85 40.85 40.85 40.85 0.1K
11:01 40.84 40.84 40.84 40.84 0.0K
11:04 40.79 40.79 40.79 40.79 0.8K
11:07 40.81 40.81 40.81 40.81 0.0K
11:08 40.77 40.77 40.77 40.77 0.1K
11:09 40.76 40.76 40.75 40.75 1.1K
11:14 40.72 40.72 40.70 40.70 0.8K
11:15 40.68 40.68 40.68 40.68 0.9K
11:21 40.69 40.69 40.69 40.69 0.0K
11:22 40.66 40.66 40.66 40.66 0.1K
11:24 40.68 40.68 40.68 40.68 0.5K
11:29 40.64 40.64 40.64 40.64 0.0K
11:33 40.65 40.65 40.65 40.65 0.2K
11:34 40.62 40.62 40.61 40.61 0.4K
11:35 40.59 40.59 40.59 40.59 0.1K
11:38 40.61 40.61 40.61 40.61 0.0K
11:40 40.70 40.70 40.70 40.70 0.3K
11:43 40.71 40.71 40.71 40.71 0.1K
11:46 40.82 40.82 40.82 40.82 0.2K
11:49 40.82 40.82 40.82 40.82 0.0K
11:50 40.82 40.82 40.82 40.82 0.0K
11:51 40.78 40.78 40.78 40.78 0.6K
11:53 40.85 40.85 40.85 40.85 0.0K
11:54 40.89 40.89 40.89 40.89 0.1K
11:55 40.94 40.94 40.94 40.94 1.0K
11:56 40.93 40.93 40.93 40.93 0.2K
11:58 40.93 40.93 40.93 40.93 0.1K
12:10 40.84 40.84 40.84 40.84 0.0K
12:12 40.83 40.83 40.83 40.83 0.6K
12:14 40.88 40.88 40.88 40.88 0.0K
12:34 40.92 40.92 40.92 40.92 0.2K
12:37 40.87 40.87 40.87 40.87 0.6K
12:38 40.80 40.80 40.80 40.80 0.2K
12:41 40.82 40.82 40.82 40.82 0.0K
12:48 40.79 40.79 40.79 40.79 1.2K
12:50 40.77 40.77 40.77 40.77 0.6K
12:52 40.73 40.73 40.73 40.73 0.1K
12:54 40.69 40.69 40.68 40.68 0.4K
12:57 40.65 40.65 40.65 40.65 0.2K
13:11 40.60 40.60 40.60 40.60 2.9K
13:18 40.65 40.65 40.65 40.65 0.0K
13:24 40.64 40.64 40.64 40.64 0.6K
13:39 40.63 40.63 40.63 40.63 0.0K
13:41 40.58 40.60 40.58 40.60 0.3K
13:42 40.59 40.59 40.59 40.59 2.0K
13:43 40.58 40.58 40.58 40.58 2.0K
13:47 40.60 40.60 40.60 40.60 0.0K
13:48 40.60 40.60 40.60 40.60 0.0K
13:54 40.62 40.62 40.62 40.62 0.5K
13:57 40.62 40.62 40.62 40.62 0.0K
13:58 40.60 40.60 40.60 40.60 0.1K
13:59 40.61 40.61 40.61 40.61 0.0K
14:08 40.60 40.60 40.60 40.60 4.4K
14:13 40.61 40.61 40.60 40.60 0.3K
14:22 40.61 40.61 40.61 40.61 5.0K
14:23 40.59 40.59 40.59 40.59 0.1K
14:26 40.62 40.62 40.62 40.62 0.0K
14:35 40.55 40.55 40.54 40.54 1.2K
14:36 40.51 40.51 40.51 40.51 0.2K
14:37 40.53 40.53 40.53 40.53 5.0K
14:38 40.51 40.51 40.51 40.51 0.0K
14:39 40.51 40.51 40.50 40.50 2.5K
14:43 40.54 40.55 40.54 40.55 1.2K
14:44 40.56 40.56 40.55 40.55 0.0K
14:45 40.61 40.61 40.61 40.61 0.0K
14:49 40.58 40.58 40.58 40.58 0.3K
14:51 40.55 40.55 40.55 40.55 0.3K
14:52 40.52 40.52 40.52 40.52 0.3K
14:56 40.56 40.57 40.56 40.57 1.2K
14:58 40.55 40.55 40.54 40.54 0.6K
15:00 40.50 40.50 40.50 40.50 0.8K
15:03 40.54 40.54 40.54 40.54 0.3K
15:05 40.50 40.50 40.50 40.50 0.2K
15:06 40.52 40.52 40.52 40.52 0.5K
15:07 40.52 40.52 40.52 40.52 0.1K
15:08 40.57 40.57 40.57 40.57 0.3K
15:09 40.57 40.57 40.57 40.57 0.3K
15:11 40.53 40.53 40.53 40.53 0.0K
15:12 40.57 40.57 40.57 40.57 0.0K
15:13 40.58 40.58 40.58 40.58 0.0K
15:14 40.49 40.49 40.49 40.49 0.6K
15:15 40.50 40.50 40.50 40.50 0.0K
15:17 40.48 40.48 40.47 40.47 0.7K
15:19 40.44 40.44 40.41 40.41 0.2K
15:22 40.40 40.40 40.40 40.40 0.6K
15:23 40.40 40.40 40.40 40.40 0.1K
15:26 40.46 40.46 40.46 40.46 0.3K
15:28 40.41 40.41 40.41 40.41 0.0K
15:29 40.40 40.40 40.40 40.40 0.0K
15:30 40.38 40.38 40.32 40.32 1.6K
15:31 40.37 40.37 40.37 40.37 0.0K
15:34 40.57 40.57 40.57 40.57 0.1K
15:39 40.49 40.49 40.47 40.47 0.0K
15:42 40.42 40.42 40.40 40.40 0.1K
15:43 40.39 40.39 40.39 40.39 0.0K
15:44 40.39 40.39 40.39 40.39 0.0K
15:46 40.36 40.38 40.36 40.38 0.0K
15:51 40.48 40.48 40.48 40.48 0.1K
15:55 40.48 40.48 40.48 40.48 0.0K
15:57 40.48 40.48 40.48 40.48 0.4K
16:00 40.46 40.46 40.46 40.46 0.0K
16:01 40.54 40.54 40.54 40.54 0.2K
16:06 40.48 40.48 40.48 40.48 0.0K
16:08 40.45 40.45 40.45 40.45 0.0K
16:16 40.40 40.40 40.38 40.38 0.1K
16:18 40.38 40.38 40.38 40.38 1.0K
16:21 40.34 40.34 40.30 40.30 1.9K
16:22 40.32 40.32 40.26 40.28 2.7K
16:23 40.30 40.30 40.30 40.30 0.0K
16:24 40.31 40.31 40.31 40.31 0.0K
16:25 40.31 40.31 40.31 40.31 0.0K
16:28 40.31 40.31 40.31 40.31 0.0K
16:30 40.31 40.31 40.31 40.31 0.0K
16:31 40.32 40.33 40.32 40.33 0.5K
16:32 40.36 40.36 40.36 40.36 0.2K
16:34 40.32 40.32 40.32 40.32 0.0K
16:35 40.33 40.33 40.33 40.33 0.0K
16:38 40.40 40.40 40.40 40.40 0.3K
16:44 40.37 40.37 40.37 40.37 0.3K
16:45 40.35 40.35 40.34 40.34 3.8K
16:46 40.32 40.32 40.32 40.32 0.3K
16:49 40.30 40.30 40.29 40.29 0.4K
16:50 40.25 40.25 40.22 40.22 0.9K
16:51 40.20 40.20 40.20 40.20 0.4K
16:52 40.19 40.20 40.19 40.20 0.5K
16:53 40.19 40.19 40.19 40.19 1.5K
16:54 40.20 40.21 40.20 40.21 0.4K
16:55 40.20 40.20 40.17 40.17 0.6K
16:57 40.16 40.16 40.16 40.16 0.1K
16:58 40.15 40.15 40.15 40.15 0.1K
16:59 40.16 40.16 40.16 40.16 3.7K
17:00 40.17 40.20 40.17 40.20 0.8K
17:01 40.15 40.15 40.15 40.15 0.0K
17:02 40.17 40.17 40.17 40.17 0.0K
17:05 40.23 40.24 40.23 40.23 0.0K
17:08 40.20 40.21 40.20 40.21 1.3K
17:10 40.13 40.13 40.13 40.13 0.1K
17:11 40.11 40.11 40.11 40.11 0.3K
17:13 40.11 40.11 40.11 40.11 0.2K
17:14 40.10 40.13 40.10 40.11 1.2K
17:15 40.09 40.09 40.05 40.05 0.9K
17:16 40.08 40.08 40.06 40.08 0.7K
17:17 40.07 40.07 40.06 40.06 0.0K
17:18 40.08 40.10 40.08 40.10 0.0K
17:20 40.08 40.08 40.08 40.08 0.0K
17:21 40.10 40.10 40.09 40.09 0.0K
17:22 40.11 40.11 40.11 40.11 0.0K
17:23 40.11 40.11 40.09 40.09 2.0K
17:25 40.08 40.09 40.08 40.09 1.5K
17:28 40.11 40.12 40.11 40.12 0.4K
17:29 40.14 40.14 40.11 40.11 1.8K
17:35 40.03 40.03 40.03 40.03 7.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles