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
2023-12-29 118.00 118.90 117.20 117.20 0.0M
2023-12-28 118.20 118.70 117.00 117.80 0.1M
2023-12-27 117.20 118.20 116.70 118.20 0.0M
2023-12-22 117.40 118.40 117.00 117.00 0.0M
2023-12-21 116.60 117.40 115.90 117.40 0.0M
2023-12-20 117.20 117.90 116.30 117.40 0.1M
2023-12-19 117.10 117.70 115.70 117.40 0.1M
2023-12-18 116.40 117.50 115.90 116.70 0.1M
2023-12-15 120.40 120.70 116.80 117.10 0.2M
2023-12-14 118.70 121.00 118.70 120.00 0.1M
2023-12-13 117.50 118.70 117.40 117.50 0.1M
2023-12-12 116.60 117.50 116.10 117.50 0.1M
2023-12-11 116.30 117.10 116.30 116.60 0.1M
2023-12-08 114.20 117.10 114.00 117.00 0.1M
2023-12-07 115.10 115.10 113.50 114.40 0.1M
2023-12-06 113.90 115.90 113.20 115.70 0.1M
2023-12-05 112.90 113.60 111.50 113.50 0.1M
2023-12-04 114.70 115.00 113.00 113.00 0.1M
2023-12-01 113.00 114.30 112.90 113.80 0.2M
2023-11-30 113.30 113.80 112.30 113.10 0.7M
2023-11-29 113.00 114.10 112.60 113.00 0.2M
2023-11-28 113.00 114.20 112.60 113.50 0.1M
2023-11-27 109.90 114.60 105.30 113.40 0.2M
2023-11-24 114.20 115.00 114.10 114.90 0.1M
2023-11-23 115.20 115.30 114.10 114.50 0.1M
2023-11-22 115.00 115.40 114.40 115.00 0.1M
2023-11-21 114.70 116.10 114.40 114.90 0.1M
2023-11-20 115.60 116.60 115.00 115.00 0.1M
2023-11-17 115.80 116.60 115.10 115.80 0.1M
2023-11-16 116.40 117.30 115.40 115.50 0.1M
2023-11-15 114.00 117.60 114.00 117.00 0.2M
2023-11-14 111.10 113.60 110.50 113.20 0.1M
2023-11-13 111.20 111.50 110.20 111.20 0.1M
2023-11-10 110.70 110.90 109.20 110.10 0.0M
2023-11-09 110.80 111.70 110.50 111.50 0.0M
2023-11-08 109.10 111.10 109.00 110.80 0.1M
2023-11-07 110.00 111.10 109.20 109.90 0.1M
2023-11-06 111.90 112.50 110.20 110.50 0.1M
2023-11-03 110.00 112.90 109.80 111.80 0.1M
2023-11-02 105.70 109.80 105.40 109.50 0.1M
2023-11-01 105.90 106.10 104.70 105.00 0.1M
2023-10-31 104.40 106.30 103.70 105.80 0.1M
2023-10-30 104.30 105.00 103.60 103.90 0.0M
2023-10-27 105.20 105.30 103.20 104.10 0.1M
2023-10-26 100.00 105.60 100.00 104.20 0.1M
2023-10-25 103.00 103.70 102.10 103.30 0.1M
2023-10-24 102.20 104.30 101.40 103.40 0.1M
2023-10-23 101.50 102.50 100.70 102.20 0.0M
2023-10-20 101.80 102.10 100.30 101.40 0.1M
2023-10-19 102.50 103.60 102.10 103.00 0.1M
2023-10-18 106.40 106.90 102.50 103.70 0.1M
2023-10-17 105.20 107.50 105.20 107.20 0.1M
2023-10-16 105.80 106.40 103.60 105.70 0.1M
2023-10-13 107.60 108.70 106.20 106.20 0.1M
2023-10-12 108.30 108.60 106.70 107.10 0.1M
2023-10-11 107.70 108.00 106.80 107.90 0.1M
2023-10-10 105.30 108.00 105.30 108.00 0.1M
2023-10-09 106.70 107.00 104.50 104.80 0.1M
2023-10-06 108.70 108.90 106.10 107.50 0.1M
2023-10-05 108.10 108.80 107.00 108.30 0.1M
2023-10-04 105.00 108.10 104.60 107.70 0.1M
2023-10-03 108.60 108.60 105.90 105.90 0.1M
2023-10-02 112.00 112.90 108.50 109.00 0.1M
2023-09-29 111.80 113.10 111.50 111.90 0.5M
2023-09-28 111.40 112.40 110.00 111.10 0.1M
2023-09-27 110.70 112.50 107.90 111.80 0.1M
2023-09-26 111.50 112.40 110.10 111.10 0.1M
2023-09-25 112.00 113.80 110.90 111.50 0.1M
2023-09-22 112.30 112.70 111.70 111.80 0.0M
2023-09-21 114.30 114.40 112.10 113.00 0.1M
2023-09-20 113.90 117.00 113.80 115.20 0.1M
2023-09-19 112.50 114.00 111.60 113.80 0.1M
2023-09-18 114.30 114.90 111.90 112.60 0.1M
2023-09-15 113.80 115.10 112.80 114.90 0.3M
2023-09-14 112.40 113.90 110.40 112.30 0.1M
2023-09-13 116.50 116.50 113.50 113.90 0.1M
2023-09-12 116.80 118.70 116.50 116.70 0.1M
2023-09-11 116.70 117.60 116.30 116.40 0.1M
2023-09-08 117.10 117.60 115.70 116.40 0.1M
2023-09-07 117.50 118.20 116.20 117.10 0.1M
2023-09-06 119.80 120.20 118.00 118.00 0.1M
2023-09-05 122.50 122.70 120.90 121.10 0.0M
2023-09-04 122.50 123.20 122.40 122.50 0.0M
2023-09-01 121.90 122.40 121.20 122.20 0.0M
2023-08-31 122.60 123.70 121.60 121.60 0.2M
2023-08-30 123.10 123.50 122.10 122.30 0.1M
2023-08-29 121.80 123.20 121.80 123.20 0.1M
2023-08-28 120.10 121.50 119.90 121.40 0.1M
2023-08-25 118.00 120.20 117.60 119.00 0.1M
2023-08-24 119.60 120.20 118.10 118.60 0.0M
2023-08-23 119.00 119.80 118.70 119.60 0.0M
2023-08-22 118.90 119.40 118.20 118.60 0.0M
2023-08-21 117.80 119.50 117.70 118.30 0.1M
2023-08-18 119.00 119.00 116.70 117.60 0.1M
2023-08-17 121.50 122.90 120.60 120.60 0.1M
2023-08-16 121.20 122.10 121.20 121.70 0.0M
2023-08-15 122.30 122.60 120.90 121.40 0.0M
2023-08-14 122.60 122.90 121.50 122.20 0.0M
2023-08-11 123.60 124.20 122.70 122.70 0.1M
2023-08-10 123.60 124.50 123.60 124.00 0.1M
2023-08-09 123.40 124.60 122.70 122.80 0.0M
2023-08-08 121.60 123.50 121.20 122.60 0.1M
2023-08-07 122.50 123.20 122.00 122.70 0.0M
2023-08-04 121.50 122.70 121.40 122.20 0.1M
2023-08-03 121.10 121.50 119.80 121.40 0.1M
2023-08-02 123.10 123.30 121.50 121.70 0.1M
2023-08-01 124.40 125.30 122.70 123.70 0.1M
2023-07-31 123.30 126.50 122.40 125.60 0.2M
2023-07-28 127.00 127.00 121.90 123.00 0.2M
2023-07-27 130.00 130.30 128.30 129.10 0.1M
2023-07-26 126.70 129.60 125.70 129.50 0.1M
2023-07-25 126.70 127.80 126.70 126.70 0.1M
2023-07-24 128.30 128.30 126.60 127.20 0.1M
2023-07-21 130.60 130.60 128.60 128.70 0.1M
2023-07-20 130.10 130.90 129.90 130.60 0.1M
2023-07-19 130.40 131.40 129.70 130.40 0.1M
2023-07-18 129.00 130.40 127.80 130.40 0.1M
2023-07-17 128.90 130.10 128.20 129.10 0.0M
2023-07-14 129.70 130.40 129.10 129.40 0.0M
2023-07-13 131.60 131.70 129.60 129.90 0.1M
2023-07-12 131.10 131.90 129.90 131.40 0.0M
2023-07-11 129.50 131.70 128.80 130.90 0.1M
2023-07-10 127.70 129.50 126.80 128.70 0.1M
2023-07-07 126.20 128.00 124.60 128.00 0.1M
2023-07-06 129.40 129.40 125.50 126.20 0.1M
2023-07-05 130.30 130.50 129.10 129.40 0.1M
2023-07-04 131.30 132.00 130.50 130.80 0.0M
2023-07-03 132.00 132.60 131.30 131.60 0.1M
2023-06-30 133.40 133.60 131.50 131.50 0.1M
2023-06-29 133.60 133.70 132.60 132.80 0.0M
2023-06-28 133.50 134.00 132.80 133.60 0.1M
2023-06-27 132.60 132.80 131.20 132.70 0.1M
2023-06-26 132.90 133.00 130.80 131.80 0.1M
2023-06-23 135.40 135.40 131.50 132.10 0.1M
2023-06-22 136.70 137.10 135.50 135.90 0.1M
2023-06-21 137.00 137.50 136.70 137.20 0.0M
2023-06-20 136.60 138.10 136.10 137.10 0.0M
2023-06-19 138.80 138.90 136.20 136.40 0.1M
2023-06-16 139.00 139.70 138.10 139.40 0.2M
2023-06-15 138.40 139.10 137.70 138.80 0.1M
2023-06-14 137.40 138.30 137.00 138.20 0.1M
2023-06-13 137.30 138.10 136.60 137.30 0.1M
2023-06-12 138.00 138.10 136.90 136.90 0.1M
2023-06-09 137.60 138.60 136.90 137.40 0.0M
2023-06-08 139.10 139.30 137.30 137.60 0.0M
2023-06-07 138.60 140.00 138.60 139.30 0.0M
2023-06-06 137.90 139.40 137.00 138.60 0.1M
2023-06-05 140.00 140.60 137.20 137.90 0.1M
2023-06-02 143.00 144.30 142.50 142.90 0.1M
2023-06-01 142.40 143.20 141.10 142.40 0.1M
2023-05-31 141.40 144.80 140.00 142.10 0.5M
2023-05-30 141.70 144.00 141.50 143.00 0.1M
2023-05-29 142.90 143.40 141.90 142.00 0.0M
2023-05-26 141.30 142.80 140.30 142.00 0.1M
2023-05-25 140.40 141.50 138.70 140.20 0.0M
2023-05-24 142.10 142.10 139.60 140.10 0.0M
2023-05-23 145.30 145.60 143.10 143.10 0.1M
2023-05-22 143.20 146.00 143.00 145.70 0.0M
2023-05-19 143.50 144.60 143.00 143.10 0.1M
2023-05-18 145.00 146.10 142.60 143.10 0.1M
2023-05-17 139.80 144.30 139.30 143.90 0.1M
2023-05-16 138.50 140.10 138.50 140.10 0.1M
2023-05-15 141.00 141.00 138.20 138.60 0.1M
2023-05-12 141.10 142.00 140.40 140.60 0.1M
2023-05-11 140.40 142.80 140.20 141.00 0.1M
2023-05-10 141.00 141.80 139.90 140.30 0.0M
2023-05-09 141.80 142.50 139.70 141.00 0.0M
2023-05-08 142.00 143.60 142.00 142.10 0.1M
2023-05-05 141.40 142.90 140.60 142.40 0.1M
2023-05-04 143.20 143.20 140.20 141.00 0.1M
2023-05-03 142.40 144.00 140.90 143.40 0.1M
2023-05-02 143.50 145.70 141.40 141.70 0.2M
2023-04-28 142.60 144.10 142.10 144.10 0.1M
2023-04-27 137.40 143.40 136.70 141.90 0.1M
2023-04-26 137.50 138.80 135.70 137.50 0.1M
2023-04-25 137.30 138.40 136.70 137.80 0.1M
2023-04-24 135.00 137.30 134.90 137.10 0.1M
2023-04-21 136.20 136.20 133.60 135.60 0.1M
2023-04-20 135.40 137.40 135.40 136.20 0.1M
2023-04-19 133.50 136.90 133.50 136.30 0.1M
2023-04-18 134.10 135.20 132.70 134.00 0.1M
2023-04-17 132.00 134.20 132.00 133.80 0.1M
2023-04-14 133.00 133.10 131.60 132.70 0.0M
2023-04-13 134.60 134.90 132.30 132.50 0.1M
2023-04-12 135.40 138.00 134.20 134.70 0.1M
2023-04-11 135.40 136.50 134.90 135.60 0.1M
2023-04-06 133.00 135.10 132.70 134.10 0.1M
2023-04-05 132.60 134.10 131.70 133.30 0.1M
2023-04-04 133.10 135.70 132.70 132.80 0.1M
2023-04-03 133.20 133.60 130.90 131.50 0.1M
2023-03-31 130.40 132.50 129.60 131.65 0.1M
2023-03-30 128.10 130.90 128.10 130.20 0.1M
2023-03-29 126.10 128.60 125.65 127.90 0.1M
2023-03-28 126.30 126.95 124.00 125.05 0.1M
2023-03-27 127.00 127.35 124.80 125.05 0.1M
2023-03-24 129.10 129.20 123.45 125.20 0.1M
2023-03-23 129.85 131.35 129.15 129.75 0.1M
2023-03-22 130.20 130.50 128.65 130.20 0.1M
2023-03-21 128.25 131.15 127.45 130.40 0.1M
2023-03-20 128.00 129.25 124.55 127.10 0.1M
2023-03-17 134.15 135.40 129.55 130.60 0.1M
2023-03-16 134.00 134.85 129.20 132.35 0.1M
2023-03-15 137.65 137.90 129.30 131.05 0.1M
2023-03-14 135.05 139.40 133.90 137.70 0.1M
2023-03-13 141.35 141.80 134.15 135.00 0.1M
2023-03-10 137.50 142.05 137.35 142.05 0.2M
2023-03-09 140.40 141.00 137.10 139.35 0.1M
2023-03-08 138.30 142.15 138.10 140.90 0.1M
2023-03-07 137.90 139.80 137.55 139.25 0.1M
2023-03-06 138.35 138.55 137.05 138.55 0.0M
2023-03-03 136.15 139.20 136.15 138.30 0.1M
2023-03-02 136.35 136.85 135.20 135.95 0.1M
2023-03-01 137.25 138.35 136.15 136.65 0.1M
2023-02-28 135.85 137.45 135.70 137.45 0.1M
2023-02-27 133.95 136.55 133.95 135.95 0.1M
2023-02-24 134.75 136.20 132.85 133.70 0.1M
2023-02-23 132.75 135.00 132.35 134.15 0.1M
2023-02-22 132.60 132.90 129.80 132.55 0.1M
2023-02-21 134.00 135.35 133.40 133.50 0.1M
2023-02-20 135.40 135.60 134.05 134.05 0.1M
2023-02-17 136.45 137.55 134.25 135.40 0.1M
2023-02-16 145.25 145.55 134.00 136.45 0.2M
2023-02-15 143.25 145.90 143.20 144.05 0.1M
2023-02-14 144.10 146.20 143.65 143.75 0.1M
2023-02-13 142.75 144.45 142.15 143.95 0.0M
2023-02-10 146.10 146.35 140.40 142.50 0.1M
2023-02-09 145.80 147.70 145.80 146.60 0.1M
2023-02-08 145.50 146.75 144.80 145.40 0.1M
2023-02-07 144.60 145.50 143.95 144.45 0.1M
2023-02-06 145.25 145.65 144.00 144.60 0.1M
2023-02-03 145.20 145.65 143.80 145.60 0.1M
2023-02-02 144.70 146.70 144.40 145.95 0.1M
2023-02-01 142.40 144.60 141.75 144.60 0.1M
2023-01-31 143.80 144.25 141.60 142.25 0.1M
2023-01-30 144.90 145.60 143.65 144.20 0.0M
2023-01-27 145.15 146.15 144.75 145.20 0.1M
2023-01-26 146.75 146.80 144.10 145.15 0.1M
2023-01-25 145.00 146.70 144.75 146.30 0.1M
2023-01-24 144.20 145.20 143.05 144.95 0.0M
2023-01-23 143.05 143.95 141.90 143.60 0.1M
2023-01-20 139.55 142.75 139.55 142.40 0.1M
2023-01-19 141.00 141.45 138.50 139.25 0.1M
2023-01-18 137.95 143.40 137.95 141.80 0.1M
2023-01-17 136.00 138.60 135.10 138.00 0.1M
2023-01-16 136.10 137.05 134.10 134.80 0.0M
2023-01-13 135.35 137.55 134.75 135.45 0.1M
2023-01-12 134.65 136.80 134.65 134.70 0.1M
2023-01-11 132.60 134.70 132.00 133.80 0.1M
2023-01-10 132.10 133.30 128.60 132.35 0.1M
2023-01-09 133.15 135.10 132.80 132.95 0.1M
2023-01-06 131.80 133.35 131.20 132.70 0.1M
2023-01-05 131.00 132.45 130.85 132.00 0.1M
2023-01-04 129.00 131.65 128.90 131.05 0.1M
2023-01-03 128.00 130.80 127.60 128.30 0.1M
2023-01-02 126.05 128.50 125.50 128.50 0.0M