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 41.18 41.18 41.18 41.18 1.8K
09:06 41.10 41.10 41.10 41.10 0.1K
09:07 41.07 41.07 41.07 41.07 0.3K
09:09 41.07 41.07 41.07 41.07 1.0K
09:14 41.09 41.09 41.09 41.09 0.1K
09:19 41.13 41.13 41.13 41.13 0.0K
09:21 41.14 41.14 41.14 41.14 0.1K
09:30 41.10 41.10 41.10 41.10 5.0K
09:33 41.10 41.10 41.10 41.10 0.1K
09:39 41.17 41.17 41.17 41.17 0.5K
09:40 41.21 41.21 41.21 41.21 4.0K
09:41 41.22 41.23 41.22 41.23 0.1K
09:42 41.23 41.27 41.23 41.27 5.8K
09:44 41.27 41.27 41.27 41.27 0.0K
09:45 41.27 41.27 41.27 41.27 0.1K
09:47 41.27 41.29 41.27 41.29 1.0K
09:49 41.30 41.30 41.30 41.30 2.6K
09:50 41.30 41.30 41.30 41.30 3.1K
09:52 41.32 41.32 41.32 41.32 0.3K
09:53 41.32 41.32 41.32 41.32 0.5K
09:56 41.33 41.35 41.33 41.35 3.1K
10:00 41.38 41.39 41.38 41.38 0.7K
10:01 41.40 41.40 41.40 41.40 0.4K
10:04 41.38 41.38 41.38 41.38 0.5K
10:05 41.41 41.41 41.41 41.41 0.8K
10:16 41.41 41.42 41.41 41.42 0.1K
10:26 41.36 41.36 41.36 41.36 1.0K
10:27 41.37 41.37 41.37 41.37 0.6K
10:31 41.38 41.38 41.38 41.38 0.3K
10:32 41.38 41.38 41.38 41.38 0.0K
10:39 41.43 41.43 41.43 41.43 0.1K
10:46 41.46 41.46 41.46 41.46 0.0K
10:47 41.47 41.47 41.47 41.47 0.1K
10:50 41.49 41.50 41.49 41.50 6.3K
10:54 41.49 41.49 41.49 41.49 0.3K
10:55 41.50 41.50 41.50 41.50 0.6K
10:56 41.51 41.51 41.51 41.51 0.0K
10:58 41.53 41.54 41.53 41.54 0.3K
11:00 41.53 41.53 41.53 41.53 0.7K
11:01 41.53 41.53 41.51 41.51 1.4K
11:04 41.54 41.54 41.54 41.54 2.0K
11:05 41.58 41.58 41.58 41.58 1.8K
11:07 41.60 41.60 41.60 41.60 1.9K
11:08 41.60 41.60 41.60 41.60 29.4K
11:09 41.60 41.61 41.60 41.61 0.6K
11:10 41.63 41.63 41.63 41.63 0.2K
11:11 41.62 41.63 41.62 41.62 0.7K
11:13 41.66 41.66 41.66 41.66 0.6K
11:14 41.62 41.62 41.62 41.62 0.0K
11:15 41.62 41.62 41.62 41.62 0.1K
11:18 41.67 41.68 41.67 41.68 0.0K
11:22 41.68 41.68 41.68 41.68 0.7K
11:28 41.67 41.67 41.67 41.67 0.0K
11:30 41.67 41.67 41.67 41.67 0.0K
11:31 41.69 41.69 41.69 41.69 0.2K
11:33 41.66 41.70 41.66 41.70 13.3K
11:38 41.69 41.69 41.69 41.69 0.0K
11:45 41.73 41.74 41.73 41.74 0.3K
11:46 41.77 41.77 41.77 41.77 0.2K
11:48 41.78 41.78 41.77 41.77 0.1K
11:49 41.78 41.78 41.78 41.78 0.1K
11:51 41.80 41.80 41.80 41.80 0.3K
11:52 41.80 41.80 41.80 41.80 2.0K
11:54 41.74 41.74 41.73 41.73 1.2K
11:55 41.73 41.73 41.73 41.73 1.2K
11:57 41.70 41.70 41.70 41.70 0.0K
12:01 41.64 41.64 41.64 41.64 0.0K
12:08 41.74 41.74 41.74 41.74 0.1K
12:11 41.72 41.72 41.72 41.72 0.3K
12:15 41.70 41.70 41.70 41.70 0.0K
12:18 41.63 41.63 41.63 41.63 0.0K
12:26 41.66 41.66 41.66 41.66 0.0K
12:32 41.63 41.63 41.63 41.63 0.2K
12:42 41.57 41.57 41.57 41.57 0.4K
13:01 41.52 41.53 41.52 41.53 0.4K
13:04 41.53 41.53 41.53 41.53 0.8K
13:09 41.54 41.54 41.54 41.54 0.7K
13:12 41.56 41.56 41.56 41.56 1.2K
13:13 41.52 41.52 41.52 41.52 0.1K
13:16 41.57 41.57 41.57 41.57 0.0K
13:23 41.60 41.60 41.60 41.60 0.0K
13:24 41.61 41.61 41.61 41.61 0.0K
13:26 41.61 41.61 41.61 41.61 0.2K
13:30 41.60 41.60 41.60 41.60 0.2K
13:33 41.59 41.59 41.59 41.59 0.5K
13:35 41.61 41.61 41.61 41.61 0.0K
13:37 41.59 41.59 41.59 41.59 0.0K
13:44 41.63 41.63 41.63 41.63 0.2K
13:48 41.68 41.68 41.68 41.68 0.1K
13:53 41.70 41.70 41.67 41.68 0.1K
13:56 41.71 41.71 41.71 41.71 0.2K
14:04 41.71 41.71 41.71 41.71 0.1K
14:07 41.71 41.71 41.71 41.71 0.0K
14:22 41.73 41.73 41.73 41.73 0.0K
14:23 41.74 41.75 41.74 41.75 0.2K
14:24 41.75 41.75 41.75 41.75 0.0K
14:30 41.76 41.76 41.76 41.76 0.5K
14:31 41.78 41.78 41.78 41.78 0.1K
14:32 41.80 41.81 41.80 41.81 0.3K
14:35 41.82 41.82 41.82 41.82 0.1K
14:36 41.84 41.84 41.84 41.84 0.0K
14:37 41.82 41.82 41.82 41.82 0.0K
14:38 41.81 41.81 41.81 41.81 0.0K
14:42 41.83 41.83 41.83 41.83 3.2K
14:46 41.83 41.83 41.82 41.82 0.6K
14:49 41.82 41.85 41.82 41.85 1.2K
14:52 41.80 41.80 41.80 41.80 0.0K
14:54 41.77 41.77 41.77 41.77 0.0K
14:55 41.76 41.76 41.76 41.76 0.0K
15:00 41.80 41.80 41.80 41.80 0.0K
15:01 41.82 41.82 41.82 41.82 0.0K
15:03 41.82 41.82 41.82 41.82 0.0K
15:04 41.77 41.77 41.77 41.77 0.3K
15:06 41.77 41.77 41.76 41.76 2.4K
15:13 41.83 41.83 41.83 41.83 0.1K
15:14 41.84 41.84 41.84 41.84 0.0K
15:15 41.85 41.85 41.85 41.85 0.5K
15:20 41.80 41.80 41.80 41.80 0.0K
15:25 41.79 41.79 41.79 41.79 0.1K
15:28 41.74 41.74 41.74 41.74 0.2K
15:32 41.75 41.75 41.75 41.75 0.0K
15:40 41.74 41.74 41.74 41.74 0.0K
15:43 41.83 41.83 41.83 41.83 0.0K
15:45 41.84 41.85 41.84 41.85 2.5K
15:50 41.82 41.82 41.82 41.82 0.1K
15:52 41.82 41.82 41.82 41.82 0.0K
15:53 41.85 41.85 41.85 41.85 0.1K
15:58 41.79 41.79 41.79 41.79 0.0K
16:01 41.83 41.83 41.83 41.83 0.5K
16:03 41.83 41.84 41.83 41.83 0.1K
16:04 41.83 41.83 41.83 41.83 0.0K
16:09 41.82 41.82 41.82 41.82 0.0K
16:11 41.85 41.85 41.85 41.85 1.1K
16:12 41.86 41.86 41.86 41.86 0.0K
16:14 41.87 41.89 41.87 41.89 0.5K
16:16 41.92 41.92 41.92 41.92 1.2K
16:23 41.91 41.91 41.91 41.91 0.1K
16:25 41.90 41.90 41.90 41.90 0.0K
16:26 41.92 41.92 41.92 41.92 2.0K
16:27 41.95 41.95 41.95 41.95 1.1K
16:28 41.97 41.97 41.97 41.97 0.1K
16:29 41.92 41.92 41.92 41.92 0.8K
16:33 41.98 41.99 41.98 41.99 1.0K
16:34 42.00 42.00 42.00 42.00 8.7K
16:36 41.99 41.99 41.99 41.99 0.0K
16:38 42.02 42.02 42.02 42.02 1.2K
16:39 42.04 42.04 42.04 42.04 0.4K
16:41 42.03 42.03 42.03 42.03 0.0K
16:44 41.99 41.99 41.99 41.99 6.2K
16:46 41.99 42.00 41.99 42.00 4.3K
16:47 42.00 42.00 42.00 42.00 1.2K
16:50 41.97 41.97 41.97 41.97 0.0K
16:51 41.96 41.97 41.96 41.97 0.8K
16:53 41.99 41.99 41.99 41.99 1.7K
16:55 42.00 42.00 42.00 42.00 4.6K
16:56 42.00 42.01 42.00 42.01 1.0K
16:57 42.02 42.02 42.02 42.02 0.0K
16:58 42.01 42.01 42.01 42.01 0.2K
17:00 41.95 41.95 41.95 41.95 0.0K
17:02 41.93 41.93 41.93 41.93 0.0K
17:04 41.93 41.93 41.93 41.93 1.0K
17:07 41.92 41.92 41.92 41.92 0.5K
17:08 41.88 41.90 41.88 41.90 0.4K
17:11 41.95 41.95 41.95 41.95 12.1K
17:13 41.94 41.94 41.94 41.94 0.0K
17:15 41.98 41.98 41.98 41.98 2.5K
17:16 41.98 41.99 41.98 41.99 0.8K
17:20 41.98 41.98 41.98 41.98 0.2K
17:21 41.99 41.99 41.99 41.99 0.9K
17:22 41.99 42.00 41.97 42.00 2.1K
17:23 41.98 42.00 41.98 42.00 1.2K
17:24 41.99 42.00 41.99 41.99 0.8K
17:25 42.01 42.01 41.97 41.99 0.5K
17:26 41.98 41.99 41.97 41.97 0.1K
17:27 41.98 41.98 41.97 41.97 0.4K
17:28 41.98 41.98 41.98 41.98 0.0K
17:29 41.98 41.98 41.98 41.98 0.1K
17:35 41.95 41.95 41.95 41.95 1.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles