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 39.30 39.30 39.26 39.30 18.0K
09:05 39.29 39.30 39.24 39.24 1.8K
09:06 39.23 39.23 39.10 39.18 6.5K
09:07 39.15 39.20 39.13 39.13 0.9K
09:08 39.12 39.12 38.93 38.93 6.5K
09:09 38.94 38.94 38.90 38.90 0.8K
09:10 39.03 39.05 38.95 38.96 4.4K
09:11 38.94 38.98 38.90 38.94 3.1K
09:12 38.91 38.91 38.85 38.85 0.4K
09:13 38.83 38.92 38.82 38.92 2.3K
09:14 38.90 38.93 38.90 38.93 0.6K
09:15 38.95 39.01 38.95 38.98 10.7K
09:16 38.97 39.01 38.94 39.01 1.4K
09:17 39.07 39.09 39.07 39.07 9.7K
09:18 39.05 39.05 38.92 38.92 3.2K
09:19 38.95 38.95 38.95 38.95 3.1K
09:20 38.92 38.95 38.90 38.93 0.9K
09:21 38.90 38.90 38.81 38.81 2.7K
09:22 38.85 38.85 38.85 38.85 0.0K
09:23 38.83 38.84 38.80 38.80 6.0K
09:24 38.73 38.79 38.73 38.75 2.0K
09:25 38.73 38.80 38.73 38.78 3.3K
09:26 38.77 38.77 38.76 38.76 3.0K
09:27 38.80 38.86 38.80 38.80 3.7K
09:28 38.80 38.80 38.75 38.75 0.3K
09:29 38.77 38.77 38.71 38.71 2.8K
09:30 38.77 38.77 38.74 38.76 2.7K
09:31 38.80 38.85 38.80 38.85 0.9K
09:32 38.83 38.88 38.83 38.88 0.2K
09:33 38.90 38.95 38.90 38.95 3.6K
09:34 38.96 39.00 38.96 39.00 0.6K
09:35 39.05 39.07 39.05 39.07 0.9K
09:36 39.07 39.07 39.06 39.06 3.3K
09:37 39.03 39.06 38.98 38.98 0.7K
09:38 39.01 39.01 39.01 39.01 0.1K
09:39 39.06 39.10 39.06 39.10 1.8K
09:40 39.11 39.13 39.11 39.13 2.1K
09:41 39.10 39.10 39.01 39.04 2.5K
09:42 39.02 39.02 38.98 38.98 2.1K
09:43 39.00 39.05 39.00 39.05 0.6K
09:44 39.04 39.06 39.04 39.05 4.8K
09:45 39.09 39.09 39.05 39.05 1.0K
09:46 39.04 39.04 39.04 39.04 5.7K
09:47 39.02 39.07 39.02 39.04 5.2K
09:48 39.07 39.07 39.05 39.06 0.6K
09:49 39.05 39.05 39.00 39.00 0.3K
09:50 38.95 38.95 38.89 38.95 0.1K
09:51 38.97 38.98 38.96 38.96 3.6K
09:52 38.97 38.97 38.96 38.96 0.1K
09:53 38.93 38.93 38.93 38.93 0.0K
09:54 38.96 38.96 38.93 38.93 0.6K
09:55 38.99 38.99 38.99 38.99 1.0K
09:56 38.91 38.91 38.91 38.91 0.1K
09:57 38.95 38.95 38.93 38.93 2.3K
09:58 38.92 38.95 38.91 38.91 0.4K
09:59 38.90 38.90 38.85 38.85 1.2K
10:00 38.85 38.85 38.80 38.80 2.9K
10:01 38.81 38.81 38.81 38.81 0.1K
10:02 38.75 38.77 38.69 38.77 4.8K
10:03 38.75 38.80 38.75 38.80 0.0K
10:04 38.84 38.84 38.84 38.84 0.3K
10:05 38.83 38.83 38.83 38.83 0.1K
10:06 38.88 38.89 38.86 38.86 2.7K
10:07 38.87 38.87 38.87 38.87 0.9K
10:08 38.83 38.85 38.82 38.85 2.3K
10:09 38.83 38.83 38.83 38.83 0.7K
10:10 38.81 38.81 38.80 38.80 0.0K
10:12 38.88 38.88 38.86 38.86 0.1K
10:13 38.86 38.86 38.83 38.83 0.1K
10:14 38.83 38.83 38.80 38.80 0.5K
10:15 38.82 38.82 38.79 38.79 0.3K
10:16 38.85 38.86 38.85 38.86 0.1K
10:18 38.86 38.86 38.86 38.86 0.6K
10:19 38.83 38.83 38.83 38.83 0.3K
10:20 38.80 38.80 38.80 38.80 0.1K
10:21 38.75 38.76 38.75 38.75 0.5K
10:22 38.75 38.75 38.75 38.75 0.1K
10:23 38.75 38.76 38.75 38.75 0.0K
10:24 38.80 38.81 38.80 38.81 1.1K
10:25 38.89 38.90 38.89 38.90 1.8K
10:26 38.89 38.89 38.89 38.89 0.3K
10:27 38.86 38.89 38.86 38.88 0.1K
10:28 38.88 38.88 38.86 38.86 0.8K
10:30 38.87 38.87 38.87 38.87 0.0K
10:31 38.84 38.86 38.84 38.86 1.0K
10:32 38.90 38.93 38.90 38.93 0.0K
10:33 38.96 38.96 38.93 38.93 0.3K
10:34 38.97 38.98 38.97 38.98 0.3K
10:35 38.98 38.98 38.94 38.94 0.1K
10:36 38.94 38.95 38.92 38.95 0.4K
10:37 38.93 38.98 38.93 38.95 0.1K
10:38 38.96 38.98 38.96 38.98 0.7K
10:39 39.00 39.00 39.00 38.99 2.4K
10:40 39.00 39.00 39.00 39.00 0.3K
10:41 39.00 39.00 39.00 39.00 0.5K
10:42 38.96 38.96 38.96 38.96 0.1K
10:43 38.98 38.98 38.98 38.98 0.2K
10:44 38.95 38.95 38.95 38.95 0.2K
10:46 38.98 39.06 38.98 39.06 0.5K
10:47 39.08 39.08 39.08 39.08 0.0K
10:49 39.09 39.13 39.09 39.13 0.4K
10:50 39.12 39.12 39.12 39.12 0.1K
10:51 39.07 39.07 39.07 39.07 1.1K
10:55 39.16 39.16 39.14 39.14 0.9K
10:57 39.14 39.14 39.14 39.14 0.3K
10:59 39.12 39.12 39.10 39.10 1.7K
11:00 39.09 39.09 39.09 39.09 0.3K
11:02 39.06 39.06 39.06 39.06 0.3K
11:03 39.07 39.07 39.04 39.04 0.1K
11:04 39.09 39.09 39.09 39.09 0.0K
11:05 39.08 39.08 39.06 39.06 0.0K
11:06 39.05 39.05 39.05 39.05 0.5K
11:07 39.08 39.08 39.08 39.08 0.5K
11:08 39.03 39.03 39.03 39.03 0.0K
11:09 39.09 39.09 39.05 39.06 0.2K
11:10 39.06 39.06 39.03 39.03 0.0K
11:11 39.06 39.06 39.06 39.06 0.0K
11:12 39.11 39.11 39.11 39.11 0.2K
11:14 39.15 39.15 39.15 39.15 0.0K
11:15 39.15 39.15 39.14 39.14 0.2K
11:17 39.11 39.11 39.08 39.08 0.0K
11:18 39.09 39.11 39.09 39.11 0.0K
11:19 39.12 39.12 39.12 39.12 0.2K
11:20 39.15 39.15 39.15 39.15 0.0K
11:21 39.09 39.09 39.09 39.09 0.0K
11:23 39.10 39.10 39.07 39.07 0.2K
11:26 39.13 39.13 39.13 39.13 0.0K
11:27 39.12 39.12 39.12 39.12 1.0K
11:28 39.11 39.14 39.11 39.14 1.7K
11:30 39.14 39.14 39.14 39.14 0.0K
11:35 39.14 39.20 39.14 39.20 0.6K
11:37 39.18 39.18 39.18 39.18 0.1K
11:38 39.17 39.17 39.17 39.17 0.3K
11:39 39.15 39.15 39.15 39.15 0.0K
11:40 39.12 39.12 39.10 39.10 0.5K
11:42 39.12 39.12 39.12 39.12 0.8K
11:43 39.14 39.14 39.14 39.14 0.0K
11:44 39.15 39.15 39.15 39.15 0.2K
11:46 39.19 39.19 39.19 39.19 0.0K
11:47 39.20 39.20 39.20 39.20 1.2K
11:48 39.21 39.23 39.21 39.23 0.1K
11:50 39.23 39.25 39.23 39.25 0.2K
11:51 39.28 39.28 39.28 39.28 0.1K
11:52 39.25 39.28 39.25 39.28 2.8K
11:53 39.29 39.29 39.29 39.29 0.0K
11:54 39.27 39.27 39.27 39.27 0.3K
11:55 39.27 39.27 39.27 39.27 0.0K
11:56 39.23 39.23 39.23 39.23 0.3K
11:57 39.29 39.29 39.29 39.29 0.2K
11:59 39.23 39.23 39.23 39.23 0.1K
12:00 39.20 39.20 39.20 39.20 0.1K
12:05 39.26 39.26 39.26 39.26 0.0K
12:06 39.29 39.29 39.29 39.29 0.3K
12:07 39.28 39.28 39.28 39.28 0.4K
12:08 39.30 39.30 39.30 39.30 0.4K
12:09 39.33 39.33 39.33 39.33 0.0K
12:11 39.31 39.31 39.31 39.31 0.0K
12:12 39.32 39.32 39.32 39.32 0.1K
12:17 39.34 39.34 39.34 39.34 2.4K
12:20 39.35 39.35 39.35 39.35 1.5K
12:21 39.34 39.37 39.34 39.37 1.7K
12:23 39.31 39.31 39.31 39.31 1.8K
12:24 39.30 39.30 39.30 39.30 0.2K
12:25 39.31 39.31 39.29 39.29 0.4K
12:27 39.29 39.29 39.29 39.29 0.9K
12:30 39.29 39.29 39.29 39.29 1.7K
12:31 39.30 39.30 39.30 39.30 0.0K
12:32 39.30 39.33 39.30 39.33 0.3K
12:33 39.32 39.32 39.32 39.32 0.3K
12:37 39.29 39.29 39.27 39.27 0.5K
12:39 39.28 39.28 39.28 39.28 0.3K
12:40 39.29 39.29 39.29 39.29 0.1K
12:42 39.26 39.26 39.26 39.26 0.1K
12:45 39.31 39.31 39.31 39.31 0.0K
12:46 39.31 39.31 39.31 39.31 0.2K
12:49 39.37 39.37 39.37 39.37 0.0K
12:50 39.36 39.36 39.36 39.36 0.0K
12:52 39.33 39.33 39.33 39.33 0.0K
12:54 39.32 39.32 39.32 39.32 0.1K
12:56 39.36 39.36 39.36 39.36 0.1K
12:57 39.37 39.37 39.37 39.37 0.1K
13:00 39.37 39.37 39.37 39.37 0.0K
13:02 39.32 39.32 39.32 39.32 0.1K
13:05 39.41 39.41 39.41 39.41 0.8K
13:14 39.41 39.41 39.41 39.41 0.0K
13:30 39.31 39.31 39.31 39.31 0.2K
13:31 39.28 39.28 39.28 39.28 0.0K
13:34 39.32 39.32 39.32 39.32 0.0K
13:36 39.28 39.29 39.28 39.28 0.3K
13:37 39.28 39.28 39.28 39.28 0.2K
13:38 39.28 39.28 39.28 39.28 0.1K
13:47 39.19 39.19 39.19 39.19 0.7K
13:51 39.20 39.20 39.20 39.20 1.8K
13:54 39.16 39.16 39.16 39.16 0.2K
13:57 39.19 39.19 39.19 39.19 1.0K
14:00 39.20 39.20 39.20 39.20 0.1K
14:04 39.22 39.22 39.22 39.22 2.5K
14:08 39.25 39.25 39.25 39.25 0.2K
14:10 39.24 39.24 39.24 39.24 0.2K
14:15 39.31 39.31 39.31 39.31 0.2K
14:19 39.31 39.34 39.31 39.34 0.2K
14:20 39.33 39.33 39.33 39.33 0.2K
14:24 39.35 39.35 39.35 39.35 0.0K
14:25 39.35 39.35 39.35 39.35 0.1K
14:28 39.40 39.40 39.40 39.40 0.0K
14:29 39.41 39.41 39.40 39.40 0.3K
14:31 39.43 39.43 39.43 39.43 0.0K
14:33 39.50 39.52 39.50 39.52 0.6K
14:34 39.55 39.55 39.55 39.55 0.3K
14:35 39.56 39.56 39.56 39.56 10.0K
14:37 39.54 39.54 39.54 39.54 0.0K
14:38 39.54 39.54 39.50 39.54 12.6K
14:39 39.54 39.54 39.54 39.54 0.0K
14:40 39.58 39.58 39.58 39.58 10.0K
14:41 39.55 39.55 39.55 39.55 15.0K
14:43 39.55 39.55 39.55 39.55 0.1K
14:44 39.54 39.54 39.51 39.51 0.2K
14:48 39.48 39.48 39.48 39.48 0.0K
14:49 39.50 39.50 39.50 39.50 0.1K
14:50 39.49 39.49 39.49 39.49 0.2K
14:51 39.49 39.49 39.49 39.49 0.2K
14:56 39.42 39.42 39.42 39.42 0.2K
15:02 39.41 39.41 39.40 39.40 0.9K
15:03 39.38 39.38 39.36 39.36 1.4K
15:08 39.37 39.37 39.37 39.37 0.2K
15:09 39.35 39.35 39.35 39.35 0.0K
15:10 39.35 39.35 39.35 39.35 0.2K
15:15 39.36 39.36 39.36 39.36 0.0K
15:22 39.32 39.32 39.31 39.31 0.2K
15:23 39.31 39.31 39.29 39.29 0.3K
15:26 39.33 39.33 39.33 39.33 0.0K
15:34 39.34 39.34 39.34 39.34 0.1K
15:35 39.32 39.32 39.32 39.32 0.0K
15:38 39.29 39.29 39.29 39.29 0.0K
15:41 39.25 39.25 39.25 39.25 0.4K
15:43 39.31 39.31 39.31 39.31 0.3K
15:48 39.31 39.31 39.31 39.31 0.5K
15:49 39.30 39.30 39.30 39.30 0.0K
15:50 39.28 39.28 39.25 39.25 0.0K
15:52 39.25 39.25 39.25 39.25 0.7K
15:58 39.31 39.31 39.31 39.31 0.0K
16:00 39.37 39.37 39.33 39.33 1.0K
16:02 39.37 39.37 39.37 39.37 0.3K
16:07 39.37 39.37 39.37 39.37 0.0K
16:08 39.40 39.40 39.40 39.40 0.0K
16:09 39.36 39.36 39.36 39.36 0.0K
16:10 39.36 39.36 39.36 39.36 0.1K
16:19 39.39 39.39 39.39 39.39 2.5K
16:22 39.42 39.42 39.42 39.42 0.2K
16:23 39.41 39.41 39.40 39.40 0.8K
16:24 39.47 39.47 39.47 39.47 0.0K
16:25 39.45 39.45 39.45 39.45 0.2K
16:26 39.41 39.41 39.41 39.41 0.0K
16:28 39.41 39.41 39.41 39.41 0.0K
16:29 39.41 39.41 39.41 39.41 2.1K
16:30 39.38 39.38 39.38 39.38 0.0K
16:36 39.39 39.39 39.39 39.39 0.2K
16:40 39.36 39.36 39.36 39.36 0.0K
16:47 39.30 39.30 39.30 39.30 0.2K
16:48 39.33 39.33 39.33 39.33 0.0K
16:49 39.31 39.31 39.31 39.31 0.0K
16:50 39.30 39.30 39.30 39.30 0.0K
16:55 39.30 39.32 39.30 39.32 0.1K
16:58 39.35 39.35 39.35 39.35 0.0K
16:59 39.32 39.32 39.32 39.32 0.5K
17:01 39.28 39.30 39.28 39.30 0.4K
17:02 39.32 39.32 39.31 39.31 0.4K
17:03 39.34 39.35 39.34 39.35 3.0K
17:05 39.31 39.34 39.31 39.34 0.5K
17:07 39.35 39.35 39.35 39.35 0.4K
17:08 39.37 39.37 39.37 39.37 0.5K
17:12 39.32 39.32 39.32 39.32 0.7K
17:13 39.32 39.33 39.32 39.33 2.0K
17:14 39.36 39.36 39.36 39.36 0.4K
17:15 39.33 39.33 39.33 39.33 0.8K
17:17 39.29 39.32 39.29 39.32 0.9K
17:19 39.29 39.30 39.29 39.30 0.9K
17:20 39.30 39.30 39.28 39.28 1.0K
17:21 39.26 39.26 39.26 39.26 0.6K
17:23 39.28 39.28 39.28 39.28 0.7K
17:24 39.30 39.30 39.30 39.30 1.8K
17:25 39.27 39.27 39.24 39.24 1.1K
17:26 39.23 39.23 39.21 39.21 1.0K
17:27 39.25 39.25 39.25 39.25 0.8K
17:28 39.24 39.24 39.24 39.24 0.9K
17:29 39.23 39.23 39.20 39.22 1.9K
17:35 39.18 39.18 39.18 39.18 5.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles