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 40.65 40.65 40.59 40.59 3.7K
09:05 40.51 40.51 40.51 40.51 0.0K
09:06 40.54 40.54 40.54 40.54 1.0K
09:07 40.51 40.51 40.51 40.51 0.3K
09:08 40.50 40.50 40.50 40.50 0.3K
09:09 40.47 40.47 40.42 40.42 0.6K
09:10 40.40 40.40 40.40 40.40 1.7K
09:11 40.40 40.40 40.37 40.37 0.4K
09:12 40.37 40.37 40.35 40.35 0.3K
09:13 40.30 40.30 40.29 40.29 1.1K
09:14 40.28 40.28 40.27 40.27 0.3K
09:15 40.29 40.31 40.29 40.31 0.2K
09:17 40.33 40.33 40.33 40.33 0.0K
09:18 40.36 40.36 40.36 40.36 0.1K
09:19 40.36 40.36 40.36 40.36 0.0K
09:21 40.41 40.41 40.40 40.40 1.7K
09:22 40.37 40.37 40.36 40.35 1.2K
09:25 40.37 40.37 40.34 40.34 1.2K
09:26 40.35 40.35 40.35 40.35 0.6K
09:27 40.34 40.34 40.32 40.32 0.9K
09:28 40.34 40.34 40.34 40.34 0.6K
09:29 40.33 40.33 40.33 40.33 0.5K
09:32 40.35 40.35 40.35 40.35 0.0K
09:34 40.35 40.37 40.35 40.37 0.2K
09:36 40.38 40.38 40.38 40.38 0.2K
09:48 40.48 40.48 40.47 40.47 0.3K
09:49 40.52 40.52 40.52 40.52 1.0K
09:51 40.50 40.53 40.50 40.53 2.4K
09:53 40.55 40.55 40.55 40.55 0.5K
09:54 40.55 40.55 40.55 40.55 9.0K
09:55 40.54 40.55 40.54 40.55 0.1K
09:56 40.52 40.52 40.52 40.52 0.4K
09:57 40.55 40.55 40.55 40.55 1.1K
09:59 40.59 40.59 40.59 40.59 0.0K
10:04 40.49 40.49 40.48 40.49 0.5K
10:05 40.49 40.49 40.49 40.49 0.2K
10:06 40.52 40.52 40.52 40.52 0.1K
10:07 40.55 40.55 40.55 40.55 0.5K
10:08 40.56 40.56 40.56 40.56 0.2K
10:12 40.57 40.57 40.57 40.57 0.1K
10:14 40.55 40.55 40.55 40.55 0.0K
10:16 40.53 40.53 40.53 40.53 0.0K
10:31 40.53 40.53 40.53 40.53 0.0K
10:33 40.52 40.52 40.52 40.52 1.2K
10:49 40.54 40.54 40.54 40.54 0.0K
11:00 40.48 40.48 40.48 40.48 0.2K
11:04 40.46 40.46 40.45 40.45 2.4K
11:10 40.41 40.41 40.41 40.41 0.2K
11:19 40.52 40.52 40.52 40.52 0.0K
11:27 40.42 40.42 40.42 40.42 0.4K
11:40 40.40 40.40 40.40 40.40 1.0K
11:45 40.45 40.45 40.45 40.45 0.3K
12:03 40.39 40.39 40.39 40.39 0.3K
12:05 40.41 40.41 40.41 40.41 0.7K
12:12 40.42 40.42 40.42 40.42 0.0K
12:27 40.51 40.51 40.51 40.51 0.0K
12:28 40.50 40.50 40.50 40.50 0.0K
12:29 40.44 40.45 40.44 40.45 0.7K
12:30 40.45 40.45 40.45 40.45 0.0K
12:31 40.46 40.47 40.46 40.47 0.0K
12:33 40.44 40.44 40.44 40.44 0.2K
12:36 40.39 40.39 40.39 40.39 0.1K
12:37 40.38 40.38 40.38 40.38 0.7K
12:43 40.38 40.38 40.38 40.38 0.0K
12:47 40.42 40.42 40.40 40.40 0.7K
12:49 40.42 40.42 40.42 40.42 1.0K
13:07 40.36 40.36 40.35 40.35 2.2K
13:08 40.33 40.33 40.33 40.33 0.0K
13:11 40.33 40.33 40.33 40.33 0.5K
13:12 40.31 40.31 40.30 40.30 0.5K
13:15 40.29 40.29 40.28 40.28 0.8K
13:16 40.27 40.27 40.27 40.27 0.3K
13:17 40.25 40.25 40.25 40.25 0.7K
13:18 40.24 40.24 40.24 40.24 0.3K
13:21 40.23 40.23 40.22 40.22 0.8K
13:22 40.22 40.22 40.22 40.22 0.5K
13:23 40.21 40.21 40.20 40.20 0.9K
13:24 40.22 40.22 40.22 40.22 0.0K
13:27 40.20 40.20 40.20 40.20 0.4K
13:28 40.17 40.17 40.17 40.17 0.9K
13:31 40.16 40.16 40.16 40.16 0.0K
13:32 40.18 40.18 40.18 40.18 0.0K
13:34 40.22 40.22 40.22 40.22 0.1K
13:40 40.19 40.19 40.19 40.19 0.0K
13:41 40.16 40.16 40.15 40.15 1.6K
13:42 40.15 40.15 40.15 40.15 0.1K
13:43 40.14 40.14 40.14 40.14 0.0K
13:45 40.14 40.14 40.14 40.14 0.0K
13:48 40.14 40.14 40.14 40.14 0.0K
13:49 40.10 40.10 40.06 40.06 1.0K
13:50 40.05 40.05 40.05 40.05 0.1K
13:51 40.07 40.07 40.07 40.07 0.5K
13:53 40.08 40.08 40.07 40.07 1.1K
13:54 40.07 40.07 40.07 40.07 0.0K
13:55 40.13 40.13 40.13 40.13 0.2K
13:57 40.16 40.16 40.16 40.16 0.1K
13:59 40.17 40.17 40.15 40.15 0.1K
14:00 40.17 40.17 40.17 40.17 0.0K
14:01 40.15 40.15 40.15 40.15 0.0K
14:05 40.16 40.16 40.16 40.16 0.4K
14:06 40.17 40.17 40.17 40.17 1.2K
14:07 40.16 40.16 40.15 40.15 1.5K
14:10 40.18 40.18 40.18 40.18 0.2K
14:11 40.13 40.13 40.13 40.13 0.2K
14:15 40.10 40.10 40.10 40.10 0.9K
14:16 40.08 40.08 40.08 40.08 0.2K
14:18 40.11 40.11 40.11 40.11 0.0K
14:20 40.10 40.10 40.10 40.10 3.6K
14:28 40.20 40.20 40.20 40.20 4.1K
14:36 40.19 40.19 40.19 40.19 3.5K
14:41 40.20 40.20 40.20 40.20 2.4K
14:42 40.21 40.21 40.21 40.21 0.0K
14:43 40.20 40.20 40.20 40.20 0.7K
14:47 40.19 40.19 40.19 40.19 0.3K
14:48 40.15 40.15 40.15 40.15 0.0K
14:54 40.16 40.16 40.16 40.16 0.0K
14:59 40.10 40.10 40.10 40.10 1.0K
15:01 40.09 40.09 40.05 40.05 1.8K
15:03 40.11 40.11 40.09 40.09 0.0K
15:05 40.10 40.10 40.10 40.10 0.0K
15:08 40.09 40.09 40.09 40.09 0.3K
15:09 40.09 40.09 40.08 40.08 5.0K
15:11 40.14 40.14 40.14 40.14 0.0K
15:12 40.13 40.13 40.13 40.13 0.0K
15:16 40.11 40.11 40.11 40.11 0.7K
15:28 40.17 40.17 40.17 40.17 0.1K
15:36 40.29 40.30 40.29 40.30 0.2K
15:37 40.30 40.30 40.30 40.30 1.0K
15:38 40.30 40.30 40.30 40.30 0.1K
15:40 40.30 40.30 40.30 40.30 1.2K
15:43 40.29 40.29 40.29 40.29 1.0K
15:44 40.28 40.28 40.28 40.28 0.0K
15:45 40.25 40.25 40.23 40.23 1.3K
15:47 40.24 40.24 40.24 40.24 0.1K
15:48 40.24 40.24 40.24 40.24 0.2K
15:49 40.23 40.23 40.20 40.20 1.2K
15:50 40.19 40.19 40.19 40.19 0.7K
15:51 40.18 40.18 40.18 40.18 0.3K
15:52 40.18 40.18 40.18 40.18 0.3K
15:55 40.19 40.19 40.19 40.19 0.0K
15:56 40.20 40.20 40.20 40.20 0.3K
15:59 40.16 40.16 40.15 40.16 10.6K
16:03 40.20 40.20 40.20 40.20 0.3K
16:07 40.20 40.20 40.20 40.20 0.0K
16:08 40.20 40.20 40.20 40.20 0.3K
16:09 40.19 40.19 40.19 40.19 0.0K
16:14 40.27 40.27 40.27 40.27 0.0K
16:21 40.33 40.33 40.33 40.33 0.1K
16:28 40.36 40.36 40.36 40.36 0.1K
16:33 40.37 40.37 40.37 40.37 0.0K
16:35 40.38 40.38 40.38 40.38 0.1K
16:36 40.38 40.38 40.38 40.38 0.1K
16:37 40.40 40.40 40.40 40.40 1.3K
16:42 40.44 40.44 40.44 40.44 1.0K
16:46 40.37 40.37 40.37 40.37 0.2K
16:52 40.42 40.42 40.42 40.42 1.0K
16:53 40.40 40.40 40.40 40.40 2.4K
16:54 40.40 40.40 40.40 40.40 0.5K
16:58 40.38 40.38 40.38 40.38 0.4K
16:59 40.41 40.41 40.41 40.41 0.0K
17:03 40.42 40.42 40.42 40.42 0.0K
17:06 40.39 40.39 40.39 40.39 0.2K
17:16 40.31 40.31 40.31 40.31 0.0K
17:19 40.29 40.30 40.29 40.30 1.1K
17:26 40.33 40.33 40.33 40.33 0.0K
17:29 40.30 40.30 40.29 40.29 0.3K
17:35 40.21 40.21 40.21 40.21 16.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles