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 37.92 37.96 37.92 37.96 15.1K
09:05 37.92 37.92 37.92 37.92 0.2K
09:06 37.97 37.97 37.94 37.97 0.0K
09:07 37.97 37.97 37.95 37.96 0.2K
09:08 37.98 37.98 37.93 37.93 0.3K
09:09 37.97 37.97 37.97 37.97 0.5K
09:10 38.00 38.02 38.00 38.02 0.0K
09:11 38.00 38.01 38.00 38.01 15.3K
09:12 38.05 38.07 38.03 38.07 18.6K
09:13 38.03 38.03 38.03 38.03 1.0K
09:14 38.07 38.07 38.05 38.05 15.0K
09:15 38.05 38.09 38.05 38.09 10.1K
09:16 38.07 38.07 38.07 38.07 4.3K
09:17 38.04 38.04 38.04 38.04 5.7K
09:18 38.03 38.06 38.03 38.04 1.6K
09:19 38.05 38.05 38.05 38.05 0.3K
09:21 38.09 38.09 38.09 38.09 0.5K
09:24 38.03 38.08 38.03 38.08 0.3K
09:25 38.09 38.10 38.09 38.10 0.9K
09:26 38.06 38.06 38.06 38.06 0.4K
09:27 38.10 38.10 38.09 38.09 0.2K
09:28 38.10 38.10 38.10 38.10 1.1K
09:29 38.09 38.10 38.09 38.10 0.2K
09:30 38.09 38.12 38.09 38.12 0.3K
09:31 38.15 38.17 38.15 38.17 0.5K
09:32 38.19 38.19 38.18 38.18 0.4K
09:33 38.19 38.20 38.19 38.20 1.2K
09:34 38.20 38.20 38.20 38.20 0.0K
09:35 38.24 38.24 38.23 38.23 0.6K
09:36 38.21 38.25 38.21 38.25 0.2K
09:37 38.26 38.28 38.26 38.28 2.3K
09:38 38.25 38.26 38.25 38.26 14.3K
09:39 38.25 38.25 38.25 38.25 0.0K
09:40 38.23 38.23 38.23 38.23 2.4K
09:41 38.25 38.25 38.23 38.23 0.2K
09:44 38.27 38.27 38.27 38.27 1.0K
09:45 38.29 38.29 38.29 38.29 0.6K
09:46 38.30 38.34 38.30 38.34 0.2K
09:47 38.33 38.33 38.32 38.32 0.2K
09:48 38.35 38.35 38.33 38.33 0.1K
09:49 38.35 38.35 38.34 38.34 0.3K
09:51 38.35 38.35 38.35 38.35 0.2K
09:52 38.36 38.37 38.36 38.37 0.7K
09:53 38.37 38.37 38.37 38.37 0.3K
09:55 38.40 38.40 38.40 38.40 1.2K
09:57 38.39 38.39 38.35 38.35 15.1K
09:58 38.33 38.33 38.33 38.33 0.0K
09:59 38.34 38.34 38.34 38.34 0.0K
10:00 38.35 38.35 38.35 38.35 0.0K
10:01 38.33 38.33 38.33 38.33 0.0K
10:03 38.30 38.30 38.30 38.30 0.2K
10:04 38.30 38.30 38.30 38.30 0.8K
10:05 38.25 38.25 38.24 38.24 1.8K
10:06 38.24 38.24 38.23 38.23 0.5K
10:11 38.28 38.30 38.28 38.30 0.1K
10:12 38.31 38.31 38.31 38.31 0.0K
10:16 38.35 38.35 38.35 38.35 1.3K
10:17 38.35 38.35 38.35 38.35 0.0K
10:20 38.32 38.34 38.32 38.34 0.3K
10:23 38.31 38.31 38.31 38.31 0.0K
10:24 38.29 38.29 38.29 38.29 0.1K
10:25 38.31 38.31 38.31 38.31 0.1K
10:27 38.30 38.30 38.30 38.30 0.1K
10:30 38.30 38.30 38.25 38.25 0.6K
10:34 38.31 38.31 38.31 38.31 0.0K
10:35 38.33 38.33 38.33 38.33 5.0K
10:36 38.29 38.30 38.29 38.30 0.0K
10:40 38.33 38.33 38.33 38.33 0.1K
10:41 38.33 38.33 38.33 38.33 0.2K
10:46 38.35 38.35 38.35 38.35 0.1K
10:47 38.36 38.36 38.36 38.36 0.1K
10:48 38.37 38.38 38.37 38.38 2.5K
10:49 38.40 38.40 38.40 38.40 0.0K
10:50 38.39 38.39 38.39 38.39 0.3K
10:51 38.40 38.40 38.40 38.40 0.1K
10:52 38.42 38.42 38.42 38.43 0.5K
10:53 38.44 38.44 38.44 38.44 0.2K
10:56 38.40 38.40 38.40 38.40 0.0K
11:00 38.41 38.41 38.41 38.41 0.1K
11:02 38.43 38.43 38.43 38.43 0.0K
11:03 38.43 38.43 38.43 38.43 0.1K
11:05 38.39 38.39 38.39 38.39 0.2K
11:06 38.37 38.37 38.37 38.37 0.6K
11:09 38.38 38.38 38.38 38.38 0.0K
11:11 38.39 38.39 38.39 38.39 0.4K
11:17 38.34 38.34 38.34 38.34 0.0K
11:18 38.39 38.39 38.39 38.39 0.0K
11:19 38.39 38.39 38.39 38.39 1.9K
11:20 38.40 38.40 38.40 38.40 0.0K
11:24 38.39 38.39 38.39 38.39 1.0K
11:27 38.30 38.31 38.30 38.31 0.9K
11:29 38.29 38.31 38.29 38.31 0.0K
11:31 38.35 38.35 38.35 38.35 0.0K
11:34 38.37 38.37 38.37 38.37 0.0K
11:37 38.40 38.40 38.40 38.40 0.4K
11:40 38.42 38.42 38.42 38.42 0.1K
11:43 38.41 38.41 38.41 38.41 0.0K
11:47 38.35 38.35 38.35 38.35 0.0K
11:50 38.30 38.30 38.30 38.30 2.6K
11:51 38.34 38.34 38.34 38.34 0.0K
11:54 38.29 38.29 38.29 38.29 0.9K
11:57 38.27 38.27 38.27 38.27 0.2K
11:58 38.24 38.24 38.24 38.24 0.2K
11:59 38.23 38.23 38.23 38.23 2.0K
12:00 38.21 38.21 38.21 38.21 0.3K
12:09 38.26 38.26 38.26 38.26 0.0K
12:12 38.25 38.25 38.25 38.25 0.0K
12:17 38.23 38.23 38.23 38.23 0.1K
12:23 38.23 38.23 38.23 38.23 0.1K
12:39 38.25 38.25 38.25 38.25 1.5K
12:41 38.25 38.25 38.25 38.25 1.1K
12:47 38.27 38.27 38.27 38.27 0.1K
12:54 38.27 38.27 38.27 38.27 0.2K
12:56 38.28 38.28 38.28 38.28 0.0K
13:01 38.20 38.21 38.20 38.21 1.3K
13:02 38.17 38.17 38.17 38.17 0.1K
13:04 38.19 38.19 38.19 38.19 0.8K
13:05 38.20 38.20 38.20 38.20 0.0K
13:08 38.13 38.13 38.13 38.13 1.2K
13:11 38.24 38.24 38.24 38.24 0.1K
13:17 38.25 38.25 38.25 38.24 0.2K
13:18 38.26 38.27 38.26 38.27 0.1K
13:22 38.26 38.26 38.26 38.26 0.7K
13:32 38.28 38.28 38.28 38.28 0.0K
13:33 38.28 38.28 38.28 38.28 0.6K
13:40 38.28 38.28 38.28 38.28 0.0K
13:47 38.30 38.30 38.30 38.30 0.0K
13:53 38.30 38.30 38.30 38.30 0.2K
14:06 38.36 38.36 38.36 38.36 0.2K
14:07 38.36 38.36 38.35 38.35 0.2K
14:09 38.38 38.38 38.38 38.38 0.3K
14:13 38.38 38.38 38.38 38.38 0.1K
14:18 38.33 38.33 38.33 38.33 0.0K
14:23 38.31 38.34 38.31 38.34 7.2K
14:26 38.35 38.35 38.35 38.35 0.2K
14:30 38.31 38.31 38.31 38.31 0.3K
14:36 38.34 38.34 38.34 38.34 0.2K
14:47 38.38 38.38 38.38 38.38 1.0K
14:48 38.40 38.40 38.40 38.40 0.6K
14:50 38.43 38.43 38.43 38.43 3.5K
14:59 38.40 38.40 38.40 38.40 0.3K
15:00 38.40 38.40 38.40 38.40 0.2K
15:06 38.37 38.37 38.37 38.37 0.0K
15:13 38.35 38.35 38.35 38.35 0.0K
15:18 38.42 38.42 38.42 38.42 4.8K
15:19 38.42 38.42 38.42 38.42 0.1K
15:24 38.42 38.44 38.42 38.44 38.9K
15:25 38.44 38.44 38.44 38.44 1.1K
15:30 38.44 38.44 38.44 38.44 0.0K
15:32 38.41 38.41 38.41 38.41 0.0K
15:33 38.41 38.41 38.38 38.38 0.2K
15:34 38.36 38.36 38.36 38.36 4.5K
15:44 38.42 38.42 38.42 38.42 0.4K
15:46 38.42 38.42 38.42 38.42 0.1K
15:49 38.41 38.42 38.41 38.42 0.0K
15:53 38.44 38.44 38.44 38.44 1.7K
15:55 38.41 38.41 38.41 38.41 0.3K
15:57 38.40 38.42 38.40 38.42 1.1K
15:58 38.41 38.41 38.41 38.41 0.0K
16:00 38.43 38.43 38.43 38.43 3.2K
16:01 38.42 38.42 38.42 38.42 0.0K
16:04 38.41 38.41 38.41 38.41 0.0K
16:07 38.36 38.36 38.36 38.36 0.1K
16:08 38.35 38.35 38.35 38.35 0.0K
16:09 38.35 38.35 38.35 38.35 0.0K
16:10 38.32 38.32 38.32 38.32 0.0K
16:13 38.32 38.32 38.32 38.32 0.0K
16:14 38.34 38.34 38.34 38.34 2.0K
16:15 38.36 38.36 38.36 38.36 0.0K
16:21 38.41 38.41 38.41 38.41 0.1K
16:22 38.42 38.42 38.42 38.42 2.0K
16:23 38.43 38.43 38.43 38.43 0.1K
16:24 38.41 38.41 38.41 38.41 0.1K
16:26 38.42 38.42 38.42 38.42 1.6K
16:31 38.45 38.45 38.43 38.43 2.7K
16:32 38.45 38.45 38.45 38.45 0.5K
16:34 38.45 38.45 38.45 38.45 0.0K
16:36 38.47 38.47 38.47 38.47 11.3K
16:38 38.47 38.47 38.47 38.47 9.9K
16:39 38.47 38.47 38.47 38.47 11.2K
16:40 38.48 38.48 38.48 38.48 2.3K
16:41 38.49 38.49 38.48 38.48 4.6K
16:42 38.48 38.48 38.48 38.48 0.1K
16:43 38.47 38.47 38.47 38.47 0.9K
16:50 38.47 38.47 38.47 38.47 2.1K
16:51 38.43 38.43 38.43 38.43 0.9K
16:52 38.42 38.42 38.42 38.42 0.1K
16:56 38.43 38.43 38.43 38.43 0.4K
16:59 38.45 38.47 38.43 38.43 2.3K
17:00 38.44 38.44 38.44 38.44 0.3K
17:01 38.43 38.43 38.43 38.43 0.3K
17:02 38.44 38.46 38.44 38.46 0.4K
17:04 38.46 38.46 38.46 38.46 0.2K
17:05 38.46 38.46 38.46 38.46 0.2K
17:07 38.48 38.48 38.48 38.48 2.0K
17:08 38.47 38.47 38.47 38.47 0.4K
17:09 38.47 38.47 38.47 38.47 0.0K
17:11 38.50 38.50 38.50 38.50 1.0K
17:12 38.48 38.48 38.48 38.48 0.8K
17:13 38.50 38.50 38.50 38.50 0.5K
17:14 38.48 38.48 38.48 38.48 0.0K
17:17 38.47 38.47 38.47 38.47 0.0K
17:19 38.48 38.48 38.48 38.48 0.0K
17:21 38.43 38.43 38.43 38.43 0.3K
17:24 38.47 38.47 38.47 38.47 0.1K
17:26 38.48 38.48 38.48 38.48 1.0K
17:27 38.47 38.47 38.47 38.47 2.5K
17:28 38.50 38.50 38.50 38.50 0.2K
17:29 38.50 38.50 38.50 38.50 0.7K
17:35 38.50 38.50 38.50 38.50 2.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles