Amundi CAC 40 Daily (2x) Leveraged UCITS ETF Acc (LVC)

LVC
🏛️ 法国 →
40.79
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 27.96 28.04 27.39 27.45 0.1M
2022-12-29 27.54 28.35 27.45 28.31 0.4M
2022-12-28 28.22 28.30 27.74 27.78 0.2M
2022-12-27 28.26 28.40 28.08 28.16 0.5M
2022-12-23 27.87 27.99 27.50 27.75 0.2M
2022-12-22 28.50 28.70 27.73 27.84 0.8M
2022-12-21 27.54 28.47 27.45 28.40 0.3M
2022-12-20 26.91 27.47 26.78 27.30 0.3M
2022-12-19 27.52 27.81 27.50 27.52 0.2M
2022-12-16 27.85 27.89 27.04 27.37 0.5M
2022-12-15 29.26 29.27 27.76 27.89 0.4M
2022-12-14 29.74 29.79 29.45 29.79 0.7M
2022-12-13 29.25 30.57 29.02 29.89 0.6M
2022-12-12 29.08 29.34 28.95 29.09 0.3M
2022-12-09 29.13 29.34 28.73 29.28 0.1M
2022-12-08 29.28 29.33 28.89 29.04 0.1M
2022-12-07 29.40 29.48 28.99 29.19 0.3M
2022-12-06 29.48 29.57 29.14 29.36 0.6M
2022-12-05 29.76 29.86 29.30 29.50 0.4M
2022-12-02 29.75 30.10 29.40 29.88 0.4M
2022-12-01 30.29 30.33 29.79 29.99 0.9M
2022-11-30 29.49 29.83 29.28 29.80 0.5M
2022-11-29 29.32 29.41 29.05 29.18 0.4M
2022-11-28 29.23 29.42 28.95 29.17 0.6M
2022-11-25 29.53 29.68 29.38 29.60 0.6M
2022-11-24 29.31 29.72 29.29 29.50 0.3M
2022-11-23 29.21 29.30 28.98 29.26 0.2M
2022-11-22 28.95 29.18 28.72 29.09 0.3M
2022-11-21 28.85 29.03 28.72 28.89 0.1M
2022-11-18 28.70 29.15 28.61 28.97 0.3M
2022-11-17 28.82 28.90 27.94 28.38 0.6M
2022-11-16 29.05 29.09 28.49 28.68 0.3M
2022-11-15 28.93 29.35 28.80 28.97 0.7M
2022-11-14 28.75 29.11 28.62 28.70 0.7M
2022-11-11 28.66 28.92 28.37 28.56 1.0M
2022-11-10 26.87 28.39 26.75 28.26 1.0M
2022-11-09 27.24 27.28 26.95 27.16 0.3M
2022-11-08 26.80 27.35 26.72 27.29 0.5M
2022-11-07 26.64 27.28 26.61 27.09 0.8M
2022-11-04 26.07 27.45 26.00 27.06 1.0M
2022-11-03 25.44 25.65 25.19 25.61 0.4M
2022-11-02 26.61 26.73 25.87 25.89 0.4M
2022-11-01 26.59 26.78 26.15 26.32 0.9M
2022-10-31 25.74 26.05 25.63 25.82 0.4M
2022-10-28 25.30 25.93 25.14 25.88 0.7M
2022-10-27 25.66 25.88 25.25 25.67 0.6M
2022-10-26 25.66 25.97 25.44 25.94 1.2M
2022-10-25 25.04 25.72 24.78 25.69 0.6M
2022-10-24 24.49 25.11 24.04 24.74 1.7M
2022-10-21 23.80 24.15 23.35 23.99 1.4M
2022-10-20 24.13 24.53 23.94 24.38 0.4M
2022-10-19 24.36 24.58 24.04 24.04 0.9M
2022-10-18 24.42 24.82 24.16 24.24 2.0M
2022-10-17 23.41 24.25 23.03 24.04 0.5M
2022-10-14 23.49 24.06 23.10 23.19 1.4M
2022-10-13 22.04 22.91 21.44 22.77 1.7M
2022-10-12 22.47 22.73 22.09 22.31 0.4M
2022-10-11 22.15 22.58 21.95 22.43 1.9M
2022-10-10 22.44 22.83 22.15 22.50 0.5M
2022-10-07 23.23 23.40 22.59 22.71 0.7M
2022-10-06 23.79 23.91 23.08 23.25 0.5M
2022-10-05 23.80 24.03 23.37 23.65 1.0M
2022-10-04 22.75 24.03 22.73 24.02 1.5M
2022-10-03 21.43 22.27 21.11 22.21 0.7M
2022-09-30 21.55 22.01 21.38 21.97 1.1M
2022-09-29 21.61 21.62 20.93 21.31 1.4M
2022-09-28 21.67 22.05 21.11 22.00 1.1M
2022-09-27 22.32 22.67 21.92 21.92 1.0M
2022-09-26 22.06 22.48 21.77 22.02 0.6M
2022-09-23 23.05 23.16 22.00 22.13 1.8M
2022-09-22 23.29 24.03 23.19 23.21 0.4M
2022-09-21 23.27 24.13 23.17 24.10 0.6M
2022-09-20 24.54 24.75 23.55 23.61 0.5M
2022-09-19 23.94 24.55 23.57 24.31 0.7M
2022-09-16 24.61 24.72 24.22 24.43 0.3M
2022-09-15 25.61 25.81 24.96 25.10 0.2M
2022-09-14 25.61 25.83 25.26 25.61 0.3M
2022-09-13 26.78 27.05 25.79 25.79 0.7M
2022-09-12 25.80 26.68 25.65 26.53 0.7M
2022-09-09 24.98 25.76 24.98 25.54 0.6M
2022-09-08 24.89 24.99 24.10 24.82 0.3M
2022-09-07 24.29 24.77 24.19 24.67 0.3M
2022-09-06 24.65 24.92 24.28 24.65 0.4M
2022-09-05 24.27 24.67 23.96 24.58 0.3M
2022-09-02 24.32 25.27 24.25 25.21 0.4M
2022-09-01 24.41 24.41 23.92 24.12 0.9M
2022-08-31 25.64 25.70 24.87 24.87 0.6M
2022-08-30 25.87 26.34 25.35 25.54 0.3M
2022-08-29 25.61 25.76 25.08 25.68 0.7M
2022-08-26 27.27 27.40 25.91 26.10 0.4M
2022-08-25 27.41 27.50 26.84 27.02 0.4M
2022-08-24 26.72 27.12 26.47 27.07 0.2M
2022-08-23 26.73 27.18 26.67 26.81 0.3M
2022-08-22 27.60 27.68 26.77 26.95 0.6M
2022-08-19 28.28 28.44 27.92 27.97 0.3M
2022-08-18 28.22 28.68 28.19 28.51 0.6M
2022-08-17 28.91 28.94 28.20 28.21 0.9M
2022-08-16 28.78 28.99 28.62 28.85 0.6M
2022-08-15 28.78 28.79 28.33 28.63 0.6M
2022-08-12 28.50 28.78 28.38 28.50 0.3M
2022-08-11 28.54 28.57 28.06 28.39 0.3M
2022-08-10 27.79 28.43 27.65 28.27 0.6M
2022-08-09 28.15 28.29 27.86 27.94 0.3M
2022-08-08 28.19 28.60 28.06 28.28 0.4M
2022-08-05 28.09 28.23 27.62 27.81 0.4M
2022-08-04 27.95 28.53 27.95 28.16 0.6M
2022-08-03 27.21 27.85 27.18 27.82 0.5M
2022-08-02 27.30 27.46 27.04 27.26 0.5M
2022-08-01 27.59 27.91 27.49 27.51 0.5M
2022-07-29 27.25 27.82 27.24 27.65 0.7M
2022-07-28 26.30 26.68 25.83 26.68 0.6M
2022-07-27 25.61 26.10 25.55 26.03 0.3M
2022-07-26 25.73 25.91 25.50 25.64 0.3M
2022-07-25 25.55 26.02 25.38 25.84 0.5M
2022-07-22 25.37 25.93 25.32 25.67 0.8M
2022-07-21 25.33 25.84 25.10 25.56 1.2M
2022-07-20 25.76 25.93 25.15 25.41 0.4M
2022-07-19 24.46 25.65 24.15 25.56 1.4M
2022-07-18 24.37 25.01 24.37 24.65 1.5M
2022-07-15 23.30 24.28 23.15 24.22 0.4M
2022-07-14 23.78 23.92 22.95 23.26 1.5M
2022-07-13 24.10 24.15 23.32 23.91 1.5M
2022-07-12 23.70 24.37 23.40 24.29 0.3M
2022-07-11 23.38 23.98 23.32 23.92 1.3M
2022-07-08 23.96 24.37 23.57 24.21 0.8M
2022-07-07 23.80 24.14 23.70 23.99 1.1M
2022-07-06 23.01 23.39 22.74 23.29 0.5M
2022-07-05 23.74 23.75 22.28 22.34 0.6M
2022-07-04 23.76 23.97 23.51 23.60 1.3M
2022-07-01 22.89 23.72 22.84 23.36 0.4M
2022-06-30 23.26 23.39 22.75 23.31 0.7M
2022-06-29 24.29 24.51 23.88 24.18 0.6M
2022-06-28 24.83 25.07 24.61 24.67 1.1M
2022-06-27 24.89 25.21 24.16 24.35 1.0M
2022-06-24 23.31 24.62 23.28 24.53 0.6M
2022-06-23 23.10 23.62 22.62 23.05 1.1M
2022-06-22 22.65 23.46 22.65 23.30 0.6M
2022-06-21 23.63 24.23 23.59 23.68 1.8M
2022-06-20 23.10 23.27 22.77 23.27 0.3M
2022-06-17 23.09 23.70 22.88 23.01 0.6M
2022-06-16 24.06 24.07 22.90 23.00 0.6M
2022-06-15 24.15 24.43 23.70 24.21 0.5M
2022-06-14 24.45 24.53 23.42 23.55 0.5M
2022-06-13 24.83 24.98 23.99 24.13 0.5M
2022-06-10 26.57 26.60 25.40 25.48 0.6M
2022-06-09 27.43 27.73 26.80 26.92 0.5M
2022-06-08 28.18 28.18 27.41 27.68 0.8M
2022-06-07 28.30 28.35 27.80 28.10 1.2M
2022-06-06 28.51 28.90 28.46 28.63 0.2M
2022-06-03 28.41 28.43 27.85 27.93 0.2M
2022-06-02 27.71 28.13 27.69 28.08 0.2M
2022-06-01 28.12 28.16 27.34 27.41 0.6M
2022-05-31 28.40 28.42 27.71 27.79 0.4M
2022-05-30 28.58 28.78 28.39 28.64 0.8M
2022-05-27 27.59 28.14 27.34 28.13 0.4M
2022-05-26 26.33 27.34 26.30 27.19 0.3M
2022-05-25 26.20 26.46 25.72 26.29 0.3M
2022-05-24 26.17 26.43 25.78 25.86 0.5M
2022-05-23 26.51 26.73 25.96 26.73 1.0M
2022-05-20 26.06 26.75 25.84 26.00 1.0M
2022-05-19 25.96 26.05 25.24 25.91 1.0M
2022-05-18 27.27 27.41 26.47 26.54 0.7M
2022-05-17 26.93 27.38 26.74 27.22 0.3M
2022-05-16 26.23 26.60 25.93 26.43 0.3M
2022-05-13 25.57 26.53 25.51 26.53 1.0M
2022-05-12 24.72 25.50 24.34 25.18 2.8M
2022-05-11 25.02 25.75 24.67 25.75 0.8M
2022-05-10 24.72 25.25 24.53 24.53 0.6M
2022-05-09 25.45 25.67 24.28 24.28 0.7M
2022-05-06 26.12 26.20 25.27 25.66 0.8M
2022-05-05 27.83 27.87 26.15 26.34 0.6M
2022-05-04 27.29 27.36 26.55 26.55 0.2M
2022-05-03 26.92 27.46 26.78 27.20 0.6M
2022-05-02 27.13 27.17 25.90 26.75 1.0M
2022-04-29 27.81 28.23 27.49 27.69 2.0M
2022-04-28 27.50 28.03 26.85 27.44 0.7M
2022-04-27 26.71 27.19 26.04 26.92 0.9M
2022-04-26 27.26 27.65 26.62 26.65 1.8M
2022-04-25 26.89 27.35 26.46 26.80 2.3M
2022-04-22 28.18 28.47 27.77 27.85 0.9M
2022-04-21 28.46 29.38 28.44 29.03 0.8M
2022-04-20 27.60 28.34 27.60 28.25 0.4M
2022-04-19 27.60 27.74 27.14 27.49 1.4M
2022-04-14 27.66 28.00 27.45 27.85 0.8M
2022-04-13 27.32 27.65 26.90 27.44 0.8M
2022-04-12 26.60 27.70 26.45 27.39 0.5M
2022-04-11 27.52 28.04 27.09 27.55 0.4M
2022-04-08 27.44 27.77 27.04 27.47 0.3M
2022-04-07 27.36 27.80 26.68 26.78 0.4M
2022-04-06 28.09 28.33 26.61 27.07 1.0M
2022-04-05 29.04 29.16 27.96 28.32 1.2M
2022-04-04 28.89 29.20 28.29 29.08 0.5M
2022-04-01 28.45 28.88 28.23 28.68 0.6M
2022-03-31 29.29 29.48 28.44 28.45 0.6M
2022-03-30 29.30 29.44 28.87 29.15 0.5M
2022-03-29 28.61 29.94 28.48 29.66 1.8M
2022-03-28 28.00 28.69 27.83 27.92 0.6M
2022-03-25 27.75 28.13 27.48 27.62 1.7M
2022-03-24 28.01 28.32 27.50 27.65 1.0M
2022-03-23 28.45 28.72 27.63 27.83 0.9M
2022-03-22 27.89 28.56 27.85 28.48 0.6M
2022-03-21 28.08 28.32 27.70 27.80 1.7M
2022-03-18 27.90 28.07 27.08 28.07 2.2M
2022-03-17 28.20 28.23 27.40 28.05 0.7M
2022-03-16 27.08 28.58 26.96 27.84 2.0M
2022-03-15 25.38 26.19 24.72 25.90 2.0M
2022-03-14 25.30 26.46 25.29 26.08 2.8M
2022-03-11 24.98 26.85 24.38 25.22 0.6M
2022-03-10 25.81 25.95 24.43 24.78 1.0M
2022-03-09 24.24 26.13 24.16 26.13 1.4M
2022-03-08 23.05 24.58 22.75 22.93 1.6M
2022-03-07 21.87 24.17 21.34 23.17 1.7M
2022-03-04 25.60 25.81 23.80 23.80 3.6M
2022-03-03 27.57 27.75 26.20 26.43 1.3M
2022-03-02 26.15 27.77 25.82 27.42 1.0M
2022-03-01 28.77 28.82 26.58 26.58 2.8M
2022-02-28 28.54 29.02 27.54 28.77 1.6M
2022-02-25 28.24 29.71 27.66 29.64 1.2M
2022-02-24 27.52 28.55 26.88 27.68 2.0M
2022-02-23 30.32 31.05 29.82 29.94 0.6M
2022-02-22 28.94 30.42 28.78 30.00 1.0M
2022-02-21 31.66 31.79 29.62 30.03 0.8M
2022-02-18 31.50 31.89 30.95 31.29 0.7M
2022-02-17 32.00 32.09 31.08 31.41 0.6M
2022-02-16 31.92 32.24 31.31 31.61 0.7M
2022-02-15 30.65 31.77 30.58 31.75 0.7M
2022-02-14 30.60 30.84 29.74 30.53 1.5M
2022-02-11 32.35 32.62 31.88 32.08 0.5M
2022-02-10 33.37 33.53 32.43 32.89 0.4M
2022-02-09 32.86 33.30 32.77 33.17 0.5M
2022-02-08 32.12 32.76 31.93 32.22 0.5M
2022-02-07 31.93 32.20 31.34 32.08 0.3M
2022-02-04 32.45 32.60 31.23 31.54 1.0M
2022-02-03 33.10 33.13 31.94 32.00 0.9M
2022-02-02 33.10 33.37 32.98 33.07 0.4M
2022-02-01 32.50 32.94 32.30 32.88 0.6M
2022-01-31 32.09 32.38 31.42 32.00 0.6M
2022-01-28 32.29 32.29 30.58 31.66 0.7M
2022-01-27 30.99 32.48 30.93 32.21 0.6M
2022-01-26 31.27 32.20 31.21 31.84 0.6M
2022-01-25 30.73 31.04 30.02 30.59 0.6M
2022-01-24 32.32 32.72 29.80 30.12 1.0M
2022-01-21 33.04 33.19 32.17 32.71 0.8M
2022-01-20 33.77 33.93 33.22 33.88 0.3M
2022-01-19 33.16 34.04 33.16 33.65 0.2M
2022-01-18 33.60 33.64 32.99 33.31 0.3M
2022-01-17 33.65 34.07 33.46 33.97 0.1M
2022-01-14 33.28 33.68 33.20 33.46 0.3M
2022-01-13 34.03 34.22 33.63 33.96 0.2M
2022-01-12 34.24 34.41 33.78 34.29 0.3M
2022-01-11 33.90 34.20 33.55 33.77 0.4M
2022-01-10 34.29 34.30 33.05 33.18 0.6M
2022-01-07 34.37 34.60 33.74 34.10 0.4M
2022-01-06 34.87 35.06 34.32 34.43 0.7M
2022-01-05 35.11 35.71 35.03 35.61 0.2M
2022-01-04 34.55 35.22 34.45 35.04 0.3M
2022-01-03 34.00 34.39 33.96 34.15 0.3M