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 40.60 40.60 40.60 40.60 8.5K
09:05 40.51 40.55 40.51 40.55 3.3K
09:07 40.53 40.53 40.53 40.53 0.2K
09:08 40.56 40.56 40.56 40.56 2.8K
09:09 40.56 40.56 40.56 40.56 0.4K
09:10 40.55 40.60 40.55 40.60 11.4K
09:11 40.63 40.75 40.63 40.75 3.2K
09:12 40.78 40.80 40.78 40.80 2.6K
09:13 40.75 40.75 40.72 40.72 0.2K
09:16 40.68 40.68 40.67 40.67 3.0K
09:17 40.73 40.78 40.72 40.77 2.7K
09:18 40.78 40.80 40.78 40.78 0.6K
09:19 40.79 40.80 40.79 40.79 3.6K
09:21 40.77 40.77 40.74 40.74 2.4K
09:22 40.70 40.70 40.70 40.70 0.2K
09:23 40.69 40.71 40.69 40.71 0.2K
09:25 40.71 40.73 40.71 40.73 0.3K
09:26 40.70 40.70 40.70 40.70 1.2K
09:27 40.73 40.73 40.73 40.73 0.0K
09:28 40.74 40.74 40.74 40.74 0.2K
09:29 40.75 40.75 40.75 40.74 2.5K
09:31 40.74 40.74 40.74 40.74 3.0K
09:32 40.72 40.72 40.72 40.72 0.4K
09:33 40.71 40.71 40.71 40.71 0.0K
09:36 40.80 40.80 40.80 40.80 0.1K
09:37 40.80 40.80 40.80 40.80 0.1K
09:38 40.79 40.79 40.79 40.79 0.2K
09:42 40.80 40.80 40.80 40.80 0.3K
09:43 40.80 40.80 40.80 40.80 0.0K
09:44 40.77 40.78 40.77 40.78 0.0K
09:45 40.83 40.84 40.83 40.84 0.0K
09:46 40.80 40.80 40.80 40.80 0.0K
09:48 40.81 40.81 40.81 40.81 0.0K
09:52 40.80 40.80 40.80 40.80 0.0K
09:56 40.82 40.82 40.82 40.82 0.1K
09:59 40.82 40.82 40.82 40.82 0.0K
10:00 40.84 40.85 40.84 40.85 1.0K
10:01 40.85 40.87 40.85 40.87 0.4K
10:02 40.84 40.84 40.84 40.84 0.1K
10:06 40.82 40.82 40.82 40.82 0.2K
10:08 40.90 40.92 40.90 40.92 0.9K
10:09 40.95 40.95 40.95 40.95 1.8K
10:10 40.91 40.91 40.91 40.91 1.0K
10:11 40.94 40.94 40.94 40.94 0.1K
10:14 40.94 40.94 40.94 40.94 0.0K
10:15 40.97 40.97 40.95 40.95 0.3K
10:16 40.96 40.96 40.96 40.96 0.2K
10:17 40.99 41.00 40.98 40.98 1.4K
10:18 40.99 40.99 40.99 40.99 0.7K
10:19 40.96 40.96 40.96 40.96 1.2K
10:20 40.99 41.00 40.99 41.00 6.4K
10:21 41.02 41.03 41.02 41.03 0.8K
10:23 41.04 41.04 41.04 41.04 2.0K
10:24 41.02 41.02 41.02 41.02 1.9K
10:26 41.03 41.03 41.03 41.03 0.1K
10:29 41.03 41.03 41.03 41.03 0.2K
10:32 40.96 40.96 40.96 40.96 0.5K
10:40 40.96 40.96 40.96 40.96 0.0K
10:41 40.96 40.96 40.96 40.96 2.2K
10:42 40.98 40.98 40.98 40.98 0.0K
10:50 41.07 41.07 41.07 41.07 0.2K
10:52 41.03 41.03 41.03 41.03 0.2K
10:53 41.04 41.04 41.04 41.04 1.0K
10:54 41.06 41.07 41.06 41.07 0.3K
10:57 41.04 41.04 41.04 41.04 0.8K
10:58 41.04 41.04 41.04 41.04 0.2K
10:59 41.03 41.03 41.03 41.03 0.2K
11:00 41.02 41.02 41.02 41.02 0.2K
11:02 41.02 41.02 41.02 41.02 0.8K
11:04 40.93 40.93 40.93 40.93 0.2K
11:06 40.94 40.95 40.94 40.95 0.9K
11:08 41.00 41.00 41.00 41.00 0.7K
11:09 41.00 41.00 41.00 41.00 0.2K
11:10 41.00 41.00 41.00 41.00 0.0K
11:12 41.00 41.00 40.99 40.99 0.4K
11:17 41.03 41.03 41.03 41.03 0.2K
11:18 40.99 40.99 40.99 40.99 0.2K
11:19 40.99 40.99 40.99 40.99 0.2K
11:23 41.00 41.00 41.00 41.00 0.3K
11:29 40.99 40.99 40.99 40.99 0.8K
11:34 40.95 40.95 40.95 40.95 0.5K
11:39 41.00 41.00 41.00 41.00 0.0K
11:48 41.00 41.00 40.98 40.98 0.2K
11:50 40.98 40.98 40.98 40.98 0.8K
11:54 40.97 40.97 40.97 40.97 0.0K
11:55 40.95 40.95 40.95 40.95 0.0K
11:56 40.96 40.96 40.96 40.96 0.2K
12:08 40.88 40.88 40.87 40.87 2.3K
12:09 40.88 40.88 40.88 40.88 0.2K
12:13 40.84 40.84 40.84 40.84 0.2K
12:20 40.79 40.79 40.79 40.79 0.2K
12:25 40.82 40.82 40.82 40.82 2.0K
12:28 40.77 40.77 40.77 40.77 0.2K
12:30 40.75 40.75 40.75 40.75 3.0K
12:31 40.75 40.75 40.75 40.75 0.0K
12:36 40.77 40.77 40.77 40.77 0.0K
12:37 40.75 40.75 40.75 40.75 1.9K
12:41 40.70 40.70 40.70 40.70 0.1K
12:52 40.78 40.78 40.78 40.78 1.8K
12:57 40.84 40.84 40.84 40.84 0.0K
13:03 40.84 40.84 40.84 40.84 0.1K
13:13 40.85 40.85 40.85 40.85 0.1K
13:15 40.82 40.82 40.82 40.82 1.8K
13:21 40.79 40.79 40.79 40.79 0.1K
13:50 40.94 40.94 40.94 40.94 2.0K
13:54 40.94 40.94 40.94 40.94 1.8K
13:56 40.96 40.96 40.96 40.96 2.1K
14:01 40.95 40.95 40.95 40.95 0.0K
14:02 40.98 40.99 40.98 40.99 0.1K
14:12 40.93 40.93 40.93 40.93 1.8K
14:17 40.97 40.97 40.97 40.97 0.1K
14:23 41.00 41.00 41.00 41.00 0.5K
14:30 41.01 41.01 41.01 41.01 0.1K
14:32 40.96 40.96 40.96 40.96 0.1K
14:34 41.03 41.03 41.03 41.03 0.1K
14:44 41.05 41.05 41.05 41.05 1.0K
14:52 41.07 41.07 41.07 41.07 2.0K
14:53 41.06 41.06 41.06 41.06 4.7K
15:04 41.03 41.03 41.03 41.03 0.1K
15:11 41.03 41.03 41.03 41.03 10.0K
15:12 41.02 41.02 41.02 41.02 1.0K
15:17 40.98 40.98 40.98 40.98 0.2K
15:18 40.99 40.99 40.99 40.99 0.2K
15:21 41.00 41.00 41.00 41.00 1.5K
15:35 41.04 41.04 41.04 41.04 0.8K
15:36 41.05 41.05 41.05 41.05 0.1K
15:37 41.07 41.07 41.07 41.07 0.1K
15:38 41.09 41.09 41.09 41.09 0.1K
15:40 41.09 41.09 41.09 41.09 0.0K
15:41 41.09 41.09 41.09 41.09 0.0K
15:42 41.12 41.12 41.12 41.12 0.6K
15:47 41.11 41.11 41.11 41.11 0.0K
15:48 41.12 41.12 41.12 41.12 1.3K
15:49 41.09 41.09 41.09 41.09 0.1K
15:51 41.12 41.12 41.12 41.12 0.0K
15:52 41.15 41.15 41.15 41.15 0.1K
15:53 41.10 41.10 41.10 41.10 0.1K
15:56 41.11 41.11 41.11 41.11 0.0K
16:00 41.14 41.14 41.13 41.13 0.1K
16:08 41.03 41.03 41.03 41.03 0.0K
16:20 41.12 41.12 41.12 41.12 0.2K
16:33 41.07 41.07 41.07 41.07 0.0K
16:36 41.08 41.08 41.08 41.08 0.0K
16:49 41.13 41.13 41.13 41.13 0.0K
16:58 41.07 41.07 41.07 41.07 0.1K
17:03 41.00 41.00 41.00 41.00 0.1K
17:08 40.95 40.95 40.93 40.92 0.5K
17:13 40.90 40.90 40.90 40.90 0.2K
17:19 40.87 40.87 40.85 40.85 0.3K
17:20 40.89 40.89 40.89 40.89 0.1K
17:29 40.84 40.84 40.84 40.84 0.2K
17:35 40.72 40.72 40.72 40.72 3.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles