Aeroports de Paris SA (ADP)

ADP
🏛️ 프랑스 →
111.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 126.00 126.65 125.20 125.20 0.1M
2022-12-29 126.35 126.65 125.15 126.25 0.0M
2022-12-28 126.35 127.00 125.10 127.00 0.1M
2022-12-27 126.30 127.95 126.15 126.30 0.1M
2022-12-23 123.85 125.80 123.80 125.55 0.0M
2022-12-22 124.35 125.80 124.10 124.10 0.1M
2022-12-21 123.40 124.55 122.90 124.20 0.0M
2022-12-20 123.45 123.45 120.55 122.75 0.1M
2022-12-19 123.35 125.80 123.15 124.75 0.1M
2022-12-16 126.80 126.85 121.95 123.35 0.2M
2022-12-15 130.55 130.70 126.15 126.80 0.1M
2022-12-14 131.30 131.55 129.55 130.50 0.1M
2022-12-13 135.00 135.70 130.15 132.05 0.1M
2022-12-12 133.15 135.20 132.70 134.70 0.1M
2022-12-09 132.65 133.85 131.80 133.80 0.2M
2022-12-08 130.00 132.50 129.65 132.50 0.3M
2022-12-07 129.20 131.00 128.10 130.15 0.1M
2022-12-06 129.50 131.05 124.85 129.05 0.5M
2022-12-05 148.55 149.75 146.95 147.65 0.0M
2022-12-02 148.50 149.95 148.05 148.90 0.0M
2022-12-01 147.85 149.85 147.25 149.05 0.1M
2022-11-30 145.80 147.35 145.20 146.75 0.1M
2022-11-29 146.95 147.20 143.80 145.70 0.0M
2022-11-28 147.65 147.95 146.40 146.75 0.0M
2022-11-25 149.10 149.10 147.15 148.10 0.0M
2022-11-24 146.85 148.20 146.85 148.05 0.0M
2022-11-23 146.20 146.75 145.35 146.70 0.0M
2022-11-22 146.00 146.75 145.00 145.65 0.0M
2022-11-21 144.55 145.90 141.30 145.90 0.1M
2022-11-18 144.35 144.35 141.55 143.85 0.0M
2022-11-17 142.15 143.10 140.90 142.60 0.0M
2022-11-16 147.85 148.20 140.90 141.80 0.1M
2022-11-15 147.35 150.20 146.65 148.05 0.1M
2022-11-14 146.25 149.20 146.25 147.55 0.1M
2022-11-11 143.00 146.95 142.70 146.50 0.1M
2022-11-10 137.80 142.85 137.20 142.05 0.1M
2022-11-09 138.00 138.80 137.15 138.60 0.0M
2022-11-08 136.20 138.75 136.00 138.15 0.0M
2022-11-07 137.45 138.20 136.90 136.90 0.0M
2022-11-04 137.50 138.35 135.10 137.45 0.0M
2022-11-03 136.00 137.70 135.85 137.70 0.0M
2022-11-02 138.20 138.20 135.15 136.80 0.0M
2022-11-01 137.70 138.80 137.05 137.75 0.0M
2022-10-31 134.80 137.25 133.00 137.05 0.1M
2022-10-28 133.55 134.40 132.10 134.40 0.0M
2022-10-27 133.50 135.25 130.90 134.45 0.1M
2022-10-26 129.30 133.00 128.05 133.00 0.1M
2022-10-25 130.00 130.50 128.40 129.70 0.0M
2022-10-24 127.00 130.15 127.00 129.25 0.1M
2022-10-21 126.20 127.10 124.30 126.20 0.1M
2022-10-20 127.80 128.65 125.40 127.35 0.0M
2022-10-19 127.35 128.85 126.60 127.80 0.1M
2022-10-18 129.80 129.90 126.60 126.90 0.1M
2022-10-17 125.15 128.10 124.70 127.95 0.1M
2022-10-14 124.20 125.45 123.30 124.45 0.1M
2022-10-13 121.55 124.70 119.50 123.80 0.1M
2022-10-12 122.40 122.55 119.90 121.95 0.1M
2022-10-11 121.75 122.90 121.00 121.25 0.1M
2022-10-10 121.20 123.30 120.80 122.00 0.1M
2022-10-07 120.40 122.45 120.25 121.85 0.0M
2022-10-06 121.35 122.35 120.90 120.95 0.1M
2022-10-05 123.20 123.45 120.60 120.75 0.1M
2022-10-04 121.10 123.50 120.90 123.30 0.1M
2022-10-03 118.00 120.20 114.95 119.85 0.1M
2022-09-30 121.15 123.00 117.10 119.00 0.2M
2022-09-29 122.05 122.50 120.35 121.25 0.1M
2022-09-28 121.15 122.35 119.40 122.15 0.1M
2022-09-27 122.50 123.65 121.80 122.00 0.1M
2022-09-26 121.10 122.80 121.10 121.65 0.1M
2022-09-23 123.90 124.55 120.50 121.65 0.1M
2022-09-22 124.75 125.25 123.90 123.90 0.0M
2022-09-21 128.25 129.10 125.60 126.40 0.1M
2022-09-20 135.10 135.10 128.45 129.50 0.1M
2022-09-19 129.50 130.25 127.35 130.25 0.1M
2022-09-16 133.20 133.35 127.60 130.40 0.2M
2022-09-15 132.30 133.65 131.40 133.65 0.0M
2022-09-14 133.65 133.85 131.15 132.70 0.1M
2022-09-13 134.85 136.30 133.90 134.25 0.0M
2022-09-12 133.85 135.60 133.75 135.05 0.0M
2022-09-09 132.45 134.85 132.40 133.90 0.0M
2022-09-08 135.50 136.20 132.30 132.65 0.1M
2022-09-07 132.65 135.10 132.55 134.40 0.0M
2022-09-06 133.30 134.80 132.95 133.30 0.0M
2022-09-05 132.00 133.75 130.85 133.60 0.0M
2022-09-02 132.85 134.20 132.05 134.20 0.1M
2022-09-01 135.95 135.95 130.35 132.25 0.1M
2022-08-31 135.25 137.35 134.80 136.85 0.1M
2022-08-30 136.30 137.30 134.00 134.85 0.1M
2022-08-29 137.05 137.65 135.05 136.10 0.0M
2022-08-26 140.65 141.35 137.80 138.30 0.0M
2022-08-25 139.45 141.25 139.30 140.65 0.0M
2022-08-24 137.00 138.70 137.00 138.35 0.0M
2022-08-23 137.65 139.60 135.30 138.55 0.0M
2022-08-22 139.50 139.50 137.05 138.55 0.0M
2022-08-19 141.15 141.50 139.30 140.40 0.0M
2022-08-18 142.10 142.40 141.50 141.80 0.0M
2022-08-17 144.15 144.15 141.10 142.10 0.1M
2022-08-16 142.55 146.70 142.55 143.85 0.1M
2022-08-15 140.45 141.00 138.50 140.95 0.0M
2022-08-12 140.75 141.60 140.05 140.30 0.1M
2022-08-11 142.05 142.95 140.35 140.70 0.0M
2022-08-10 142.00 143.80 141.55 142.00 0.1M
2022-08-09 141.05 143.25 140.85 142.50 0.1M
2022-08-08 139.95 142.15 139.75 140.65 0.1M
2022-08-05 142.00 142.00 140.15 140.30 0.1M
2022-08-04 141.85 143.25 140.45 142.00 0.0M
2022-08-03 138.15 141.40 138.15 141.30 0.1M
2022-08-02 138.05 141.30 136.90 138.25 0.1M
2022-08-01 134.75 136.70 133.90 135.85 0.1M
2022-07-29 135.00 138.85 132.75 134.60 0.2M
2022-07-28 127.85 129.65 127.35 129.60 0.1M
2022-07-27 127.35 129.20 126.00 127.85 0.1M
2022-07-26 124.25 127.40 123.60 127.00 0.1M
2022-07-25 122.70 124.95 121.10 123.85 0.1M
2022-07-22 123.70 126.85 123.65 126.05 0.0M
2022-07-21 126.30 127.20 124.15 124.40 0.1M
2022-07-20 128.55 128.80 124.90 126.30 0.1M
2022-07-19 128.30 131.00 127.05 127.85 0.1M
2022-07-18 125.30 127.25 124.40 125.85 0.0M
2022-07-15 122.70 127.90 121.95 125.45 0.1M
2022-07-14 121.70 123.75 121.15 122.60 0.0M
2022-07-13 121.30 124.35 120.00 121.90 0.0M
2022-07-12 121.30 122.20 119.90 122.20 0.0M
2022-07-11 120.55 122.95 120.40 121.55 0.0M
2022-07-08 120.00 122.70 119.95 122.55 0.1M
2022-07-07 119.65 121.70 119.10 120.25 0.0M
2022-07-06 117.60 119.65 116.60 118.65 0.1M
2022-07-05 123.85 124.45 116.35 116.70 0.1M
2022-07-04 123.60 128.50 123.60 123.95 0.1M
2022-07-01 118.15 123.55 118.10 122.75 0.1M
2022-06-30 124.50 125.60 118.50 120.85 0.2M
2022-06-29 127.65 127.65 124.75 125.20 0.1M
2022-06-28 128.00 131.00 128.00 128.30 0.1M
2022-06-27 128.05 129.50 126.75 127.00 0.0M
2022-06-24 128.60 129.25 127.00 128.10 0.0M
2022-06-23 127.95 129.20 126.50 128.60 0.1M
2022-06-22 130.60 131.75 126.95 128.05 0.1M
2022-06-21 133.20 135.40 130.95 131.60 0.1M
2022-06-20 130.00 133.20 128.00 133.20 0.1M
2022-06-17 126.00 130.80 126.00 129.35 0.2M
2022-06-16 125.30 126.80 124.80 125.30 0.1M
2022-06-15 123.30 126.05 122.60 125.40 0.1M
2022-06-14 125.00 126.30 121.35 122.40 0.1M
2022-06-13 126.15 128.10 124.20 124.20 0.1M
2022-06-10 128.25 129.30 126.55 129.30 0.1M
2022-06-09 131.80 132.05 127.85 129.15 0.1M
2022-06-08 136.40 136.65 131.75 132.45 0.1M
2022-06-07 138.00 138.35 135.00 136.85 0.1M
2022-06-06 138.20 139.00 137.70 138.35 0.0M
2022-06-03 138.35 139.65 136.50 137.05 0.0M
2022-06-02 139.25 139.50 138.10 138.40 0.0M
2022-06-01 141.10 143.00 138.15 138.80 0.0M
2022-05-31 139.30 139.90 137.00 139.15 0.2M
2022-05-30 139.05 141.90 139.05 139.95 0.1M
2022-05-27 140.60 142.75 136.85 139.00 0.1M
2022-05-26 139.10 141.50 138.30 140.95 0.1M
2022-05-25 137.00 139.50 136.70 138.50 0.1M
2022-05-24 138.85 139.20 135.65 136.20 0.0M
2022-05-23 139.35 140.00 137.65 140.00 0.1M
2022-05-20 138.15 139.15 134.50 137.75 0.1M
2022-05-19 139.50 144.00 134.80 137.00 0.2M
2022-05-18 134.35 145.90 133.45 141.95 0.3M
2022-05-17 133.00 135.65 133.00 133.70 0.0M
2022-05-16 130.80 132.95 130.30 131.85 0.0M
2022-05-13 129.50 132.45 129.50 130.95 0.1M
2022-05-12 128.05 130.45 126.60 129.65 0.1M
2022-05-11 129.60 131.80 126.70 130.15 0.1M
2022-05-10 131.60 132.00 129.20 129.20 0.1M
2022-05-09 132.85 134.50 130.10 130.95 0.1M
2022-05-06 137.10 137.10 132.35 132.75 0.1M
2022-05-05 138.45 140.05 136.80 137.20 0.1M
2022-05-04 137.50 137.85 135.65 137.05 0.1M
2022-05-03 137.10 137.90 135.15 136.90 0.0M
2022-05-02 134.75 138.15 127.20 136.40 0.1M
2022-04-29 140.60 141.50 133.85 135.55 0.1M
2022-04-28 140.95 142.75 137.80 139.30 0.1M
2022-04-27 142.00 143.30 138.35 139.65 0.1M
2022-04-26 142.20 145.90 141.45 142.70 0.1M
2022-04-25 140.85 144.00 140.15 141.35 0.1M
2022-04-22 143.05 144.30 139.70 141.35 0.1M
2022-04-21 146.85 149.40 143.90 144.75 0.1M
2022-04-20 144.50 147.80 144.50 146.75 0.0M
2022-04-19 143.90 145.40 142.40 143.85 0.1M
2022-04-14 139.65 145.50 139.65 143.90 0.1M
2022-04-13 136.80 140.35 136.20 138.85 0.1M
2022-04-12 134.65 139.05 134.00 138.35 0.1M
2022-04-11 128.55 137.55 127.85 136.20 0.1M
2022-04-08 128.00 130.50 127.40 128.90 0.1M
2022-04-07 126.50 127.95 125.05 127.05 0.1M
2022-04-06 124.50 128.05 123.55 126.10 0.1M
2022-04-05 132.05 132.35 126.05 128.00 0.1M
2022-04-04 133.95 134.15 129.50 132.65 0.1M
2022-04-01 136.00 137.05 133.55 134.40 0.1M
2022-03-31 138.45 139.00 135.90 136.00 0.3M
2022-03-30 139.00 140.30 137.35 137.35 0.2M
2022-03-29 137.80 140.20 136.25 139.35 0.1M
2022-03-28 136.40 137.75 135.75 136.40 0.1M
2022-03-25 134.20 138.65 133.85 137.85 0.1M
2022-03-24 132.00 134.65 131.60 134.20 0.1M
2022-03-23 129.55 132.20 129.55 131.50 0.1M
2022-03-22 129.10 130.35 128.30 129.90 0.0M
2022-03-21 131.70 132.15 128.00 128.90 0.1M
2022-03-18 126.80 132.45 126.40 132.05 0.3M
2022-03-17 125.40 127.60 125.10 127.05 0.1M
2022-03-16 125.00 126.95 123.20 123.80 0.1M
2022-03-15 123.65 124.50 120.50 123.55 0.1M
2022-03-14 124.70 127.35 123.05 124.40 0.1M
2022-03-11 121.65 125.60 121.25 123.45 0.1M
2022-03-10 121.15 122.80 119.20 121.45 0.1M
2022-03-09 117.30 122.20 116.80 120.90 0.2M
2022-03-08 110.60 115.95 110.00 113.85 0.2M
2022-03-07 115.00 117.35 111.40 113.55 0.2M
2022-03-04 120.55 121.00 117.40 118.15 0.1M
2022-03-03 122.75 125.15 120.85 122.10 0.1M
2022-03-02 120.00 124.45 118.15 123.75 0.1M
2022-03-01 127.45 127.90 119.80 120.85 0.1M
2022-02-28 124.10 127.00 122.85 127.00 0.2M
2022-02-25 126.50 129.10 125.05 127.15 0.1M
2022-02-24 125.00 127.10 122.55 125.15 0.2M
2022-02-23 131.95 133.10 128.15 128.50 0.1M
2022-02-22 129.55 132.50 128.00 132.00 0.1M
2022-02-21 133.90 136.85 132.30 132.85 0.1M
2022-02-18 138.00 140.05 131.85 132.65 0.1M
2022-02-17 136.00 139.80 134.05 139.80 0.1M
2022-02-16 133.50 135.60 132.85 135.40 0.1M
2022-02-15 128.85 134.95 127.50 133.80 0.1M
2022-02-14 130.10 130.35 127.65 129.35 0.1M
2022-02-11 132.65 133.55 132.20 132.70 0.1M
2022-02-10 132.00 134.45 131.70 133.70 0.1M
2022-02-09 128.20 132.30 127.20 131.00 0.1M
2022-02-08 121.85 127.90 121.70 127.55 0.1M
2022-02-07 124.60 125.00 120.75 121.70 0.1M
2022-02-04 122.35 122.50 119.90 121.60 0.1M
2022-02-03 121.20 122.05 121.00 121.75 0.1M
2022-02-02 123.40 123.90 121.10 121.10 0.1M
2022-02-01 120.35 123.20 119.80 123.00 0.1M
2022-01-31 119.45 120.25 117.75 119.65 0.1M
2022-01-28 120.15 120.60 117.45 118.25 0.1M
2022-01-27 120.20 121.75 118.65 120.65 0.1M
2022-01-26 123.30 126.40 121.20 121.90 0.2M
2022-01-25 121.90 124.05 120.70 122.85 0.1M
2022-01-24 124.40 125.25 118.80 120.95 0.1M
2022-01-21 124.45 126.05 123.95 124.85 0.1M
2022-01-20 126.00 126.75 123.85 125.70 0.1M
2022-01-19 127.05 129.30 126.65 128.00 0.1M
2022-01-18 126.80 127.65 125.45 127.40 0.1M
2022-01-17 128.00 129.45 127.15 127.20 0.1M
2022-01-14 124.25 127.15 123.55 127.15 0.1M
2022-01-13 121.60 124.45 121.25 124.45 0.1M
2022-01-12 123.00 123.70 121.25 122.00 0.1M
2022-01-11 123.45 123.65 119.80 122.70 0.1M
2022-01-10 121.15 125.50 121.00 122.65 0.1M
2022-01-07 121.35 121.55 119.60 120.70 0.1M
2022-01-06 118.20 122.30 117.40 121.15 0.1M
2022-01-05 120.10 121.05 118.75 119.90 0.1M
2022-01-04 119.00 121.20 118.75 120.20 0.1M
2022-01-03 114.35 118.15 113.60 117.85 0.1M