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
2024-12-31 34.89 35.51 34.80 35.51 0.3M
2024-12-30 35.03 35.47 34.76 34.89 0.1M
2024-12-27 34.46 35.31 34.46 35.31 0.1M
2024-12-24 34.81 34.96 34.71 34.95 0.0M
2024-12-23 34.42 34.74 34.18 34.55 0.1M
2024-12-20 34.23 34.73 33.80 34.61 0.2M
2024-12-19 34.70 35.10 34.46 34.77 0.5M
2024-12-18 35.60 35.78 35.45 35.64 0.1M
2024-12-17 35.13 35.64 35.00 35.45 0.3M
2024-12-16 35.66 35.95 35.20 35.40 0.1M
2024-12-13 35.97 36.36 35.70 35.90 0.1M
2024-12-12 36.34 36.34 35.95 36.03 0.1M
2024-12-11 35.69 36.18 35.63 36.07 0.1M
2024-12-10 36.36 36.42 35.68 35.77 0.2M
2024-12-09 36.66 36.93 36.28 36.61 0.3M
2024-12-06 35.23 36.28 35.22 36.13 0.2M
2024-12-05 34.93 35.39 34.86 35.20 0.3M
2024-12-04 34.67 35.12 34.57 34.93 0.2M
2024-12-03 34.48 35.09 34.24 34.48 0.3M
2024-12-02 33.55 34.66 33.49 34.27 0.5M
2024-11-29 33.59 34.29 33.55 34.21 0.3M
2024-11-28 33.63 33.96 33.58 33.72 0.2M
2024-11-27 33.29 33.50 32.90 33.39 0.5M
2024-11-26 33.94 34.46 33.78 33.89 0.2M
2024-11-25 35.16 35.20 34.30 34.46 0.2M
2024-11-22 34.35 34.60 33.46 34.44 0.2M
2024-11-21 33.95 34.16 33.28 34.08 0.3M
2024-11-20 34.52 34.70 33.85 33.94 0.2M
2024-11-19 34.89 34.90 33.32 34.22 0.3M
2024-11-18 34.72 34.82 34.28 34.67 0.4M
2024-11-15 34.51 35.13 34.28 34.62 0.4M
2024-11-14 34.20 35.10 34.14 35.03 0.2M
2024-11-13 34.12 34.54 33.59 34.13 0.2M
2024-11-12 35.35 35.60 34.14 34.24 0.4M
2024-11-11 35.94 36.42 35.87 36.17 0.5M
2024-11-08 36.21 36.23 35.28 35.34 0.3M
2024-11-07 35.67 36.42 35.50 36.20 0.2M
2024-11-06 36.53 37.65 35.31 35.67 0.5M
2024-11-05 35.82 36.10 35.50 36.03 0.1M
2024-11-04 35.95 36.42 35.72 35.72 0.1M
2024-11-01 35.73 36.31 35.71 36.10 0.1M
2024-10-31 35.88 35.96 35.19 35.49 0.3M
2024-10-30 36.61 36.72 35.78 36.25 0.5M
2024-10-29 37.94 38.15 37.06 37.07 0.4M
2024-10-28 37.43 37.80 36.95 37.57 0.3M
2024-10-25 36.97 37.19 36.59 37.01 0.2M
2024-10-24 37.17 37.65 36.98 37.08 0.2M
2024-10-23 37.17 37.48 36.72 37.00 0.4M
2024-10-22 37.21 37.50 36.76 37.41 0.4M
2024-10-21 37.90 38.17 37.34 37.40 0.3M
2024-10-18 37.89 38.48 37.85 38.17 0.1M
2024-10-17 37.17 38.29 37.15 37.90 0.2M
2024-10-16 36.50 37.20 36.44 37.00 0.2M
2024-10-15 38.08 38.08 37.18 37.27 0.2M
2024-10-14 37.88 38.18 37.50 38.05 0.2M
2024-10-11 37.31 37.95 37.10 37.85 0.2M
2024-10-10 37.55 37.71 37.19 37.50 0.2M
2024-10-09 37.26 37.76 37.13 37.71 0.1M
2024-10-08 36.91 37.52 36.85 37.31 0.3M
2024-10-07 37.74 37.96 37.23 37.85 0.2M
2024-10-04 36.85 37.80 36.80 37.50 0.2M
2024-10-03 37.67 37.67 36.70 36.89 0.3M
2024-10-02 38.06 38.35 37.62 37.88 0.1M
2024-10-01 38.47 38.70 37.59 37.88 0.2M
2024-09-30 39.59 39.83 38.50 38.51 0.3M
2024-09-27 39.88 40.23 39.62 40.12 0.4M
2024-09-26 38.72 39.57 38.70 39.57 0.7M
2024-09-25 37.69 38.16 37.67 37.84 0.2M
2024-09-24 38.20 38.46 37.89 38.16 0.3M
2024-09-23 37.01 37.32 36.71 37.25 0.2M
2024-09-20 38.18 38.21 37.18 37.18 0.1M
2024-09-19 37.63 38.34 37.40 38.34 0.2M
2024-09-18 37.07 37.19 36.66 36.67 0.1M
2024-09-17 37.10 37.47 36.97 37.10 0.1M
2024-09-16 36.70 37.01 36.63 36.73 0.0M
2024-09-13 36.70 37.11 36.65 36.90 0.1M
2024-09-12 37.01 37.05 36.18 36.58 0.2M
2024-09-11 36.52 36.78 35.91 36.26 0.4M
2024-09-10 36.33 37.02 36.14 36.29 0.2M
2024-09-09 36.11 36.71 36.00 36.54 0.2M
2024-09-06 36.47 36.94 35.71 35.82 0.2M
2024-09-05 36.95 37.25 36.64 36.64 0.1M
2024-09-04 37.44 37.61 37.13 37.31 0.2M
2024-09-03 39.00 39.03 37.94 38.07 0.2M
2024-09-02 38.63 38.82 38.08 38.80 0.2M
2024-08-30 38.83 39.27 38.64 38.64 0.1M
2024-08-29 38.20 38.78 38.20 38.72 0.2M
2024-08-28 38.25 38.47 38.14 38.14 0.0M
2024-08-27 38.41 38.62 38.01 38.01 0.1M
2024-08-26 38.18 38.43 38.15 38.27 0.2M
2024-08-23 37.78 38.19 37.70 38.14 0.2M
2024-08-22 37.65 38.05 37.60 37.63 0.2M
2024-08-21 37.35 37.69 37.32 37.67 0.0M
2024-08-20 37.60 37.69 37.21 37.26 0.2M
2024-08-19 36.94 37.58 36.84 37.41 0.1M
2024-08-16 36.78 36.99 36.62 36.88 0.1M
2024-08-15 35.90 36.79 35.64 36.65 0.3M
2024-08-14 35.67 35.77 35.42 35.77 0.2M
2024-08-13 35.29 35.29 34.70 35.23 0.2M
2024-08-12 35.44 35.53 34.81 35.01 0.1M
2024-08-09 35.05 35.66 34.82 35.21 0.2M
2024-08-08 34.56 35.12 34.22 35.00 0.2M
2024-08-07 34.09 35.37 34.06 35.16 0.7M
2024-08-06 34.20 34.41 33.32 33.91 0.4M
2024-08-05 33.39 34.18 32.89 34.09 0.7M
2024-08-02 36.00 36.05 34.84 35.02 0.6M
2024-08-01 37.31 37.41 36.11 36.25 0.3M
2024-07-31 38.11 38.38 37.75 37.87 0.2M
2024-07-30 37.24 37.58 37.09 37.33 0.0M
2024-07-29 37.97 37.97 36.87 37.02 0.2M
2024-07-26 37.04 37.84 36.85 37.76 0.3M
2024-07-25 36.71 36.93 36.02 36.88 0.4M
2024-07-24 37.50 38.03 37.26 37.76 0.3M
2024-07-23 38.90 39.28 38.36 38.64 0.3M
2024-07-22 38.35 39.16 38.28 38.87 0.1M
2024-07-19 38.21 38.35 37.80 37.93 0.3M
2024-07-18 38.85 39.20 38.25 38.54 0.2M
2024-07-17 38.32 38.71 37.93 38.42 0.2M
2024-07-16 38.38 38.70 38.23 38.47 0.3M
2024-07-15 39.38 39.83 38.87 38.96 0.2M
2024-07-12 39.37 40.08 39.28 39.93 0.2M
2024-07-11 38.78 39.17 38.47 38.97 0.3M
2024-07-10 37.88 38.52 37.57 38.44 0.4M
2024-07-09 38.69 38.76 37.55 37.75 0.5M
2024-07-08 39.19 40.25 39.04 39.04 0.4M
2024-07-05 39.84 40.18 39.19 39.52 0.4M
2024-07-04 39.49 39.81 39.48 39.73 0.1M
2024-07-03 38.60 39.40 38.44 39.12 0.2M
2024-07-02 37.90 38.20 37.53 38.13 0.2M
2024-07-01 39.49 39.70 38.42 38.42 0.3M
2024-06-28 38.02 38.12 37.30 37.54 0.3M
2024-06-27 38.90 39.02 37.97 38.05 0.4M
2024-06-26 39.86 39.86 38.37 38.88 0.4M
2024-06-25 39.40 39.51 38.95 39.42 0.1M
2024-06-24 39.32 40.08 39.09 39.89 0.7M
2024-06-21 39.37 39.54 38.80 39.13 0.1M
2024-06-20 38.67 39.67 38.67 39.58 0.2M
2024-06-19 38.95 39.13 38.49 38.52 0.3M
2024-06-18 39.09 39.14 38.40 39.09 0.3M
2024-06-17 38.18 38.57 37.59 38.48 0.5M
2024-06-14 39.61 39.69 37.40 37.79 0.9M
2024-06-13 41.43 41.51 39.77 39.93 0.4M
2024-06-12 41.02 41.72 40.94 41.56 0.5M
2024-06-11 42.20 42.30 40.48 40.82 0.7M
2024-06-10 41.29 41.90 40.96 41.90 0.6M
2024-06-07 43.46 43.46 42.40 43.04 0.3M
2024-06-06 43.44 43.65 43.19 43.48 0.1M
2024-06-05 42.86 43.43 42.60 43.10 0.1M
2024-06-04 42.81 42.86 42.10 42.34 0.1M
2024-06-03 43.71 43.81 42.96 43.00 0.1M
2024-05-31 42.76 43.00 42.59 42.90 0.0M
2024-05-30 42.22 42.80 42.18 42.80 0.2M
2024-05-29 43.40 43.44 42.24 42.37 0.3M
2024-05-28 44.53 44.55 43.39 43.56 0.1M
2024-05-27 43.78 44.20 43.77 44.20 0.0M
2024-05-24 43.27 43.88 43.21 43.80 0.1M
2024-05-23 43.96 44.23 43.66 43.84 0.1M
2024-05-22 44.06 44.06 43.63 43.77 0.1M
2024-05-21 44.47 44.53 43.80 44.21 0.1M
2024-05-20 44.34 44.88 44.34 44.63 0.1M
2024-05-17 44.46 44.59 43.89 44.23 0.1M
2024-05-16 45.03 45.03 44.41 44.48 0.1M
2024-05-15 45.11 45.18 44.64 45.04 0.1M
2024-05-14 44.68 44.98 44.43 44.87 0.1M
2024-05-13 44.80 44.81 44.45 44.66 0.1M
2024-05-10 44.75 45.03 44.53 44.58 0.1M
2024-05-09 43.70 44.30 43.49 44.27 0.1M
2024-05-08 43.29 43.96 43.18 43.74 0.2M
2024-05-07 42.67 43.08 42.30 43.03 0.1M
2024-05-06 41.95 42.62 41.84 42.26 0.1M
2024-05-03 41.60 42.27 41.43 41.79 0.3M
2024-05-02 41.87 41.87 41.23 41.33 0.2M
2024-04-30 42.70 42.85 41.75 41.92 0.2M
2024-04-29 43.01 43.16 42.56 42.56 0.1M
2024-04-26 41.00 43.02 40.89 42.76 0.1M
2024-04-25 42.78 42.80 41.30 41.94 0.2M
2024-04-24 42.93 43.36 42.63 42.81 0.1M
2024-04-23 42.58 42.98 42.39 42.97 0.1M
2024-04-22 42.41 42.52 41.73 42.09 0.3M
2024-04-19 41.17 41.91 40.96 41.72 0.2M
2024-04-18 41.62 41.92 41.27 41.79 0.1M
2024-04-17 41.21 42.14 41.15 41.35 0.2M
2024-04-16 40.68 41.30 40.53 40.79 0.2M
2024-04-15 42.18 42.80 41.80 41.96 0.3M
2024-04-12 42.56 42.75 41.31 41.64 0.4M
2024-04-11 42.09 42.50 41.28 41.80 0.2M
2024-04-10 42.47 42.60 41.29 42.03 0.2M
2024-04-09 42.42 42.63 41.89 42.03 0.1M
2024-04-08 42.20 43.05 42.20 42.82 0.2M
2024-04-05 42.00 42.22 41.72 42.16 0.2M
2024-04-04 43.19 43.57 43.03 43.19 0.1M
2024-04-03 43.00 43.26 42.87 43.21 0.1M
2024-04-02 44.01 44.26 42.89 42.94 0.3M
2024-03-28 43.99 44.27 43.81 43.81 0.1M
2024-03-27 43.54 44.04 43.47 43.78 0.1M
2024-03-26 43.30 43.62 43.08 43.58 0.1M
2024-03-25 43.28 43.40 42.68 43.29 0.1M
2024-03-22 43.30 43.53 43.02 43.24 0.1M
2024-03-21 44.04 44.07 43.13 43.57 0.1M
2024-03-20 43.03 43.48 42.99 43.37 0.1M
2024-03-19 43.16 43.74 43.07 43.74 0.0M
2024-03-18 43.46 43.55 43.03 43.14 0.1M
2024-03-15 43.35 43.85 43.34 43.41 0.1M
2024-03-14 43.40 43.93 43.25 43.34 0.1M
2024-03-13 42.72 43.30 42.59 43.11 0.1M
2024-03-12 42.24 42.63 41.68 42.57 0.1M
2024-03-11 41.53 41.90 41.50 41.86 0.2M
2024-03-08 41.88 42.14 41.73 41.95 0.1M
2024-03-07 40.90 41.96 40.68 41.84 0.1M
2024-03-06 40.87 41.35 40.87 41.21 0.1M
2024-03-05 41.13 41.30 40.93 40.98 0.0M
2024-03-04 40.94 41.24 40.82 41.24 0.0M
2024-03-01 41.28 41.30 40.68 41.02 0.1M
2024-02-29 41.42 41.48 41.01 41.01 0.1M
2024-02-28 41.21 41.27 41.02 41.23 0.0M
2024-02-27 41.06 41.25 40.90 41.24 0.1M
2024-02-26 41.19 41.24 40.93 40.99 0.1M
2024-02-23 40.95 41.48 40.79 41.37 0.1M
2024-02-22 40.58 40.95 40.24 40.85 0.2M
2024-02-21 39.80 39.93 39.58 39.80 0.0M
2024-02-20 39.38 39.75 39.27 39.65 0.1M
2024-02-19 39.16 39.41 38.97 39.36 0.0M
2024-02-16 39.54 39.71 39.28 39.38 0.1M
2024-02-15 38.98 39.23 38.97 39.15 0.1M
2024-02-14 38.00 38.53 37.90 38.50 0.1M
2024-02-13 38.53 38.54 37.71 37.97 0.1M
2024-02-12 38.50 38.67 38.39 38.64 0.1M
2024-02-09 38.27 38.43 37.95 38.21 0.1M
2024-02-08 37.97 38.60 37.81 38.43 0.1M
2024-02-07 38.20 38.29 37.86 37.89 0.0M
2024-02-06 38.07 38.18 37.70 38.16 0.1M
2024-02-05 37.72 37.83 37.37 37.64 0.1M
2024-02-02 37.95 38.21 37.66 37.72 0.1M
2024-02-01 37.72 38.00 37.48 37.65 0.1M
2024-01-31 38.71 38.83 38.33 38.33 0.1M
2024-01-30 38.30 38.65 38.24 38.60 0.1M
2024-01-29 38.26 38.30 38.01 38.23 0.0M
2024-01-26 37.42 38.27 37.38 38.13 0.5M
2024-01-25 36.25 36.50 35.98 36.48 0.2M
2024-01-24 36.04 36.55 35.95 36.44 0.2M
2024-01-23 36.25 36.27 35.65 35.77 0.1M
2024-01-22 36.21 36.42 35.82 36.04 0.2M
2024-01-19 36.32 36.36 35.43 35.61 0.2M
2024-01-18 35.37 35.99 35.21 35.93 0.3M
2024-01-17 35.10 35.21 34.79 35.19 0.4M
2024-01-16 35.42 35.94 35.39 35.92 0.2M
2024-01-15 36.60 36.72 35.97 36.08 0.3M
2024-01-12 36.06 36.71 36.06 36.55 0.1M
2024-01-11 36.60 36.73 35.79 35.80 0.2M
2024-01-10 36.19 36.50 36.06 36.20 0.1M
2024-01-09 36.53 36.56 35.97 36.23 0.1M
2024-01-08 36.08 36.48 35.74 36.46 0.1M
2024-01-05 35.85 36.38 35.52 36.18 0.5M
2024-01-04 36.27 36.55 36.10 36.52 0.2M
2024-01-03 37.22 37.31 35.81 36.11 0.6M
2024-01-02 37.89 38.09 36.79 37.26 0.2M