Aeroports de Paris SA (ADP)

ADP
🏛️ 프랑스 →
110.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 111.45 113.30 111.45 113.30 0.0M
2021-12-30 111.70 112.10 111.15 112.10 0.0M
2021-12-29 112.00 112.85 111.40 112.00 0.0M
2021-12-28 111.30 112.80 111.00 111.95 0.0M
2021-12-27 111.40 112.00 110.50 111.35 0.0M
2021-12-24 112.00 112.70 110.80 112.45 0.0M
2021-12-23 111.40 113.30 111.40 112.45 0.1M
2021-12-22 109.70 110.95 109.20 110.95 0.1M
2021-12-21 108.60 109.75 106.65 109.70 0.1M
2021-12-20 104.65 108.70 104.00 107.90 0.1M
2021-12-17 105.90 108.85 105.55 108.05 0.1M
2021-12-16 105.45 105.65 104.15 105.05 0.1M
2021-12-15 105.10 105.45 103.40 103.40 0.0M
2021-12-14 104.40 105.75 104.25 105.05 0.1M
2021-12-13 106.60 106.60 103.15 104.00 0.1M
2021-12-10 106.05 107.10 105.95 106.05 0.1M
2021-12-09 108.70 108.85 105.80 106.40 0.1M
2021-12-08 107.10 108.35 103.40 108.15 0.1M
2021-12-07 109.00 109.70 107.80 107.80 0.1M
2021-12-06 106.05 108.40 104.75 108.15 0.1M
2021-12-03 106.80 107.20 104.60 105.25 0.1M
2021-12-02 105.00 106.60 104.50 106.00 0.1M
2021-12-01 104.55 107.65 103.95 106.40 0.1M
2021-11-30 103.15 106.20 101.05 103.10 0.2M
2021-11-29 103.60 106.30 102.40 104.40 0.2M
2021-11-26 108.00 108.20 101.90 104.00 0.3M
2021-11-25 111.50 113.80 111.15 113.80 0.0M
2021-11-24 111.35 112.70 110.50 112.25 0.1M
2021-11-23 109.75 112.80 108.90 111.30 0.1M
2021-11-22 109.00 112.25 109.00 109.75 0.1M
2021-11-19 115.70 115.70 108.45 108.95 0.2M
2021-11-18 115.10 116.75 114.25 115.95 0.1M
2021-11-17 116.65 117.15 115.15 115.15 0.1M
2021-11-16 119.60 119.80 116.45 117.35 0.1M
2021-11-15 118.30 121.10 118.15 119.60 0.1M
2021-11-12 119.00 120.55 117.85 119.45 0.0M
2021-11-11 121.65 122.70 118.80 119.95 0.1M
2021-11-10 122.75 124.00 121.80 122.05 0.1M
2021-11-09 122.35 124.05 121.80 122.95 0.1M
2021-11-08 124.40 126.10 122.30 123.45 0.1M
2021-11-05 120.55 124.60 118.40 124.20 0.1M
2021-11-04 118.50 120.60 116.60 120.45 0.1M
2021-11-03 119.05 120.20 117.30 118.20 0.1M
2021-11-02 116.60 119.30 116.45 119.10 0.1M
2021-11-01 114.90 117.00 114.70 116.90 0.1M
2021-10-29 114.05 116.05 113.50 114.90 0.1M
2021-10-28 111.50 113.95 110.40 113.90 0.1M
2021-10-27 111.60 112.40 110.95 112.15 0.1M
2021-10-26 109.80 114.00 109.30 112.00 0.1M
2021-10-25 111.00 112.30 109.00 109.65 0.2M
2021-10-22 115.35 116.60 111.15 114.10 0.1M
2021-10-21 116.40 116.40 113.20 115.40 0.1M
2021-10-20 117.00 117.30 115.20 116.20 0.1M
2021-10-19 114.80 116.80 114.55 116.70 0.1M
2021-10-18 115.45 115.60 113.60 115.40 0.1M
2021-10-15 113.15 115.95 112.90 115.45 0.1M
2021-10-14 112.40 114.10 110.90 112.95 0.1M
2021-10-13 113.45 113.65 111.25 111.65 0.1M
2021-10-12 112.45 113.80 111.75 113.80 0.1M
2021-10-11 111.35 114.60 110.80 113.75 0.1M
2021-10-08 112.80 114.15 110.10 111.35 0.1M
2021-10-07 113.00 115.70 112.50 112.90 0.1M
2021-10-06 114.05 114.05 109.65 112.15 0.1M
2021-10-05 116.10 116.15 113.70 114.80 0.1M
2021-10-04 114.30 117.65 114.30 116.30 0.1M
2021-10-01 109.40 114.35 108.55 114.30 0.1M
2021-09-30 115.10 115.55 108.85 110.60 0.2M
2021-09-29 113.45 116.25 113.40 114.75 0.1M
2021-09-28 114.85 116.60 112.60 113.45 0.1M
2021-09-27 108.95 116.65 108.90 114.80 0.2M
2021-09-24 105.30 109.05 105.30 108.10 0.1M
2021-09-23 107.75 108.65 105.00 105.15 0.1M
2021-09-22 107.35 109.10 107.00 107.05 0.1M
2021-09-21 106.75 108.85 105.75 107.00 0.1M
2021-09-20 100.00 106.35 98.30 106.00 0.2M
2021-09-17 99.50 101.50 99.20 101.35 0.2M
2021-09-16 97.40 98.86 96.94 98.20 0.0M
2021-09-15 97.50 97.66 96.18 96.90 0.1M
2021-09-14 98.50 99.48 97.44 97.64 0.1M
2021-09-13 96.84 99.20 96.84 98.62 0.1M
2021-09-10 98.50 98.80 96.04 96.44 0.1M
2021-09-09 99.06 99.06 97.48 98.22 0.1M
2021-09-08 97.92 101.10 97.42 99.78 0.1M
2021-09-07 98.38 98.88 97.88 97.92 0.0M
2021-09-06 98.48 99.18 97.60 98.16 0.1M
2021-09-03 101.90 102.35 98.02 98.02 0.1M
2021-09-02 101.70 102.75 100.80 101.60 0.1M
2021-09-01 100.45 103.15 100.25 102.05 0.1M
2021-08-31 99.60 100.15 98.68 99.44 0.1M
2021-08-30 100.15 100.70 99.44 99.50 0.0M
2021-08-27 100.45 100.60 99.40 100.35 0.0M
2021-08-26 100.85 101.05 100.05 100.15 0.0M
2021-08-25 102.40 103.10 101.15 101.30 0.0M
2021-08-24 100.80 102.40 100.75 102.00 0.1M
2021-08-23 99.00 100.80 99.00 100.00 0.1M
2021-08-20 100.15 100.15 97.48 98.22 0.1M
2021-08-19 100.00 101.65 99.24 100.10 0.1M
2021-08-18 100.20 101.80 99.68 101.40 0.1M
2021-08-17 101.90 102.00 100.10 100.10 0.1M
2021-08-16 101.00 103.50 101.00 101.95 0.1M
2021-08-13 102.50 102.70 100.75 101.70 0.1M
2021-08-12 103.15 105.15 102.60 102.75 0.1M
2021-08-11 102.05 103.90 101.40 102.95 0.1M
2021-08-10 102.95 103.45 102.05 102.05 0.1M
2021-08-09 104.50 104.55 102.75 102.85 0.1M
2021-08-06 104.65 105.30 103.15 104.55 0.1M
2021-08-05 100.55 104.60 100.45 104.50 0.1M
2021-08-04 101.00 101.70 99.64 100.45 0.1M
2021-08-03 102.75 103.30 100.45 100.45 0.1M
2021-08-02 101.90 104.35 101.60 102.80 0.1M
2021-07-30 103.00 104.70 101.30 102.20 0.1M
2021-07-29 106.40 106.95 101.10 103.85 0.1M
2021-07-28 105.75 107.80 104.90 107.10 0.1M
2021-07-27 105.10 106.60 104.40 105.25 0.1M
2021-07-26 104.75 105.85 103.85 105.25 0.1M
2021-07-23 105.00 106.40 104.40 105.40 0.1M
2021-07-22 104.65 106.25 103.70 104.10 0.1M
2021-07-21 104.65 106.75 103.90 104.30 0.1M
2021-07-20 103.90 105.50 103.45 104.05 0.1M
2021-07-19 106.35 106.35 102.05 103.35 0.1M
2021-07-16 105.45 107.90 104.80 107.45 0.1M
2021-07-15 107.15 107.15 103.25 104.15 0.1M
2021-07-14 109.30 109.30 107.25 107.45 0.1M
2021-07-13 110.40 110.60 108.90 109.30 0.1M
2021-07-12 111.00 111.65 109.05 110.35 0.1M
2021-07-09 111.40 112.70 110.55 111.05 0.1M
2021-07-08 112.50 113.25 109.05 111.05 0.1M
2021-07-07 113.70 115.55 112.60 112.60 0.0M
2021-07-06 113.80 114.05 112.35 113.40 0.1M
2021-07-05 111.05 114.35 110.80 113.65 0.1M
2021-07-02 110.70 111.50 109.60 111.10 0.1M
2021-07-01 110.60 111.35 108.90 110.25 0.1M
2021-06-30 110.65 112.55 109.20 109.85 0.1M
2021-06-29 116.00 116.00 112.10 112.70 0.1M
2021-06-28 123.85 124.35 116.35 116.35 0.1M
2021-06-25 124.25 125.15 121.80 123.70 0.1M
2021-06-24 121.85 124.65 120.20 123.50 0.1M
2021-06-23 120.75 121.20 119.90 120.70 0.1M
2021-06-22 120.00 121.95 119.60 121.10 0.1M
2021-06-21 122.55 123.80 119.45 123.00 0.1M
2021-06-18 125.95 126.30 122.85 123.65 0.2M
2021-06-17 126.05 128.15 125.25 126.20 0.1M
2021-06-16 125.30 126.45 124.30 125.25 0.1M
2021-06-15 127.00 127.65 124.55 125.00 0.1M
2021-06-14 125.30 126.65 124.15 126.60 0.1M
2021-06-11 123.55 126.70 123.25 124.90 0.2M
2021-06-10 123.45 124.50 121.00 122.80 0.1M
2021-06-09 113.75 124.50 113.45 122.70 0.2M
2021-06-08 115.15 115.20 113.45 113.45 0.1M
2021-06-07 111.80 115.15 110.60 115.00 0.1M
2021-06-04 112.80 112.85 111.40 111.90 0.1M
2021-06-03 114.65 115.00 112.25 112.55 0.1M
2021-06-02 116.00 116.90 114.50 114.95 0.1M
2021-06-01 113.70 116.25 113.20 115.30 0.1M
2021-05-31 111.75 116.50 111.75 113.35 0.1M
2021-05-28 110.60 112.45 110.15 111.60 0.1M
2021-05-27 110.15 111.45 109.45 109.55 0.2M
2021-05-26 110.15 110.70 109.00 110.70 0.1M
2021-05-25 110.20 111.55 109.30 109.75 0.1M
2021-05-24 109.90 110.50 109.55 109.80 0.0M
2021-05-21 110.50 112.10 108.65 109.25 0.1M
2021-05-20 110.85 111.25 109.20 110.25 0.1M
2021-05-19 110.00 110.15 108.05 110.10 0.1M
2021-05-18 112.55 112.90 110.10 110.65 0.1M
2021-05-17 115.40 115.70 111.50 111.65 0.1M
2021-05-14 114.20 115.05 112.50 115.05 0.1M
2021-05-13 113.00 113.75 110.40 112.95 0.1M
2021-05-12 113.50 114.75 112.55 114.15 0.1M
2021-05-11 113.20 114.20 112.25 113.70 0.1M
2021-05-10 116.25 116.50 113.25 114.35 0.1M
2021-05-07 116.40 117.00 114.30 115.55 0.1M
2021-05-06 116.65 116.75 114.75 115.90 0.1M
2021-05-05 114.70 116.80 113.60 116.50 0.2M
2021-05-04 110.75 116.00 110.75 113.50 0.2M
2021-05-03 107.00 110.65 106.65 110.65 0.1M
2021-04-30 104.50 108.50 104.50 106.70 0.2M
2021-04-29 104.30 106.25 103.30 104.55 0.1M
2021-04-28 102.45 104.90 102.20 103.35 0.1M
2021-04-27 101.70 102.10 100.10 101.55 0.1M
2021-04-26 99.90 103.65 99.72 101.70 0.1M
2021-04-23 102.10 102.60 99.50 99.92 0.1M
2021-04-22 101.85 102.60 100.65 102.35 0.1M
2021-04-21 101.20 101.95 100.25 101.25 0.1M
2021-04-20 103.05 103.10 100.15 101.05 0.1M
2021-04-19 101.90 103.85 101.90 103.15 0.1M
2021-04-16 102.50 103.40 101.70 101.85 0.1M
2021-04-15 103.20 104.65 102.55 102.55 0.1M
2021-04-14 103.85 103.85 102.20 103.00 0.1M
2021-04-13 102.05 104.15 101.70 103.25 0.1M
2021-04-12 105.35 105.40 102.25 102.25 0.1M
2021-04-09 106.95 107.55 105.10 105.10 0.1M
2021-04-08 106.95 107.55 105.05 106.60 0.1M
2021-04-07 106.00 107.40 105.55 106.45 0.1M
2021-04-06 105.35 107.15 104.50 105.90 0.1M
2021-04-01 102.30 105.40 101.70 103.75 0.1M
2021-03-31 102.10 103.60 101.30 101.90 0.2M
2021-03-30 101.60 103.80 101.40 102.00 0.1M
2021-03-29 101.10 101.50 100.30 101.00 0.1M
2021-03-26 102.40 103.20 100.20 100.50 0.1M
2021-03-25 101.60 102.20 98.80 102.00 0.1M
2021-03-24 100.00 103.60 99.05 102.10 0.1M
2021-03-23 102.50 102.50 99.00 100.70 0.1M
2021-03-22 105.60 105.60 101.50 103.20 0.1M
2021-03-19 106.60 106.60 102.80 106.10 0.2M
2021-03-18 109.00 109.80 107.50 107.60 0.1M
2021-03-17 110.20 110.30 106.90 108.30 0.1M
2021-03-16 110.50 112.00 109.90 110.20 0.1M
2021-03-15 108.50 113.00 108.20 109.90 0.1M
2021-03-12 105.90 108.30 105.20 108.30 0.2M
2021-03-11 104.70 107.10 102.10 105.50 0.2M
2021-03-10 103.80 106.20 103.60 104.30 0.1M
2021-03-09 105.70 107.00 104.50 104.50 0.1M
2021-03-08 105.40 108.10 103.50 105.50 0.1M
2021-03-05 104.60 106.50 104.10 105.00 0.1M
2021-03-04 105.10 107.00 103.80 105.10 0.1M
2021-03-03 104.50 107.20 104.50 105.80 0.1M
2021-03-02 106.40 107.60 104.10 104.50 0.1M
2021-03-01 106.10 107.40 104.80 106.60 0.1M
2021-02-26 104.20 107.50 103.00 105.20 0.1M
2021-02-25 108.40 109.00 106.10 106.10 0.2M
2021-02-24 106.10 108.40 105.30 107.50 0.2M
2021-02-23 100.20 105.80 100.20 104.50 0.2M
2021-02-22 95.35 99.65 94.75 99.65 0.1M
2021-02-19 95.25 97.10 94.90 95.70 0.1M
2021-02-18 96.75 96.75 94.60 95.00 0.1M
2021-02-17 98.60 99.45 96.80 96.80 0.1M
2021-02-16 100.90 101.10 98.75 99.35 0.1M
2021-02-15 99.90 101.10 99.60 99.95 0.1M
2021-02-12 101.60 101.80 99.25 99.95 0.0M
2021-02-11 102.50 103.40 101.70 101.80 0.0M
2021-02-10 103.50 104.10 101.80 101.80 0.1M
2021-02-09 106.40 107.10 102.50 103.00 0.1M
2021-02-08 104.70 107.50 104.30 106.50 0.1M
2021-02-05 102.30 104.90 101.70 104.20 0.1M
2021-02-04 101.70 103.20 101.10 101.70 0.1M
2021-02-03 102.80 103.20 100.70 101.60 0.1M
2021-02-02 97.85 102.30 97.75 101.00 0.1M
2021-02-01 96.05 98.55 94.55 97.05 0.1M
2021-01-29 96.55 98.40 94.20 95.00 0.1M
2021-01-28 95.45 100.00 94.70 98.80 0.2M
2021-01-27 95.35 97.20 94.45 96.65 0.1M
2021-01-26 93.00 96.35 92.25 95.30 0.2M
2021-01-25 93.35 93.70 90.30 92.25 0.1M
2021-01-22 94.60 94.60 92.10 94.05 0.1M
2021-01-21 96.35 96.90 94.45 95.00 0.1M
2021-01-20 95.40 96.75 94.70 95.95 0.1M
2021-01-19 96.20 96.95 94.40 95.00 0.1M
2021-01-18 96.30 97.00 94.70 95.60 0.1M
2021-01-15 96.30 97.55 95.90 97.55 0.1M
2021-01-14 95.20 96.75 94.65 96.75 0.1M
2021-01-13 96.20 96.40 94.55 94.70 0.1M
2021-01-12 95.45 97.05 95.45 95.50 0.1M
2021-01-11 96.95 97.50 95.10 95.40 0.1M
2021-01-08 97.75 99.75 96.35 97.35 0.1M
2021-01-07 100.00 100.00 96.50 98.25 0.1M
2021-01-06 99.40 99.70 96.30 99.20 0.1M
2021-01-05 99.20 101.90 97.00 99.05 0.1M
2021-01-04 107.40 107.70 99.55 99.55 0.1M