Infosys Ltd (I1FO34)

I1FO34
🏛️ 브라질 →
44.00
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 71.12 71.25 70.71 71.00 0.0M
2021-12-29 72.18 72.18 72.18 72.18 0.0M
2021-12-23 70.57 70.57 70.00 70.00 0.0M
2021-12-21 68.68 68.68 68.68 68.68 0.0M
2021-12-20 66.86 67.13 66.86 67.13 0.0M
2021-12-17 68.54 68.54 68.54 68.54 0.0M
2021-12-16 67.07 67.07 67.07 67.07 0.0M
2021-12-13 64.37 64.37 64.37 64.37 0.0M
2021-12-10 64.93 65.00 64.93 65.00 0.0M
2021-12-09 65.32 65.32 65.32 65.32 0.0M
2021-12-08 64.84 64.85 64.84 64.85 0.0M
2021-12-07 63.99 63.99 63.99 63.99 0.0M
2021-12-06 63.60 63.60 63.12 63.12 0.0M
2021-12-02 64.48 66.00 64.26 66.00 0.0M
2021-11-29 63.16 63.16 63.16 63.16 0.0M
2021-11-26 62.58 62.58 61.69 61.69 0.0M
2021-11-23 65.09 65.09 63.93 64.28 0.0M
2021-11-17 66.21 66.21 65.73 65.83 0.0M
2021-11-16 66.18 66.18 66.00 66.00 0.0M
2021-11-10 63.50 63.50 63.50 63.50 0.0M
2021-11-09 63.98 63.98 63.98 63.98 0.0M
2021-11-08 65.34 65.34 64.66 64.97 0.0M
2021-11-03 63.78 63.78 63.78 63.78 0.0M
2021-10-29 62.71 62.71 62.71 62.71 0.0M
2021-10-28 63.31 63.31 63.24 63.24 0.0M
2021-10-27 63.45 63.45 63.45 63.45 0.0M
2021-10-26 63.78 63.78 63.42 63.42 0.0M
2021-10-25 64.01 64.54 64.01 64.54 0.0M
2021-10-22 65.73 65.73 65.73 65.73 0.0M
2021-10-21 66.15 66.15 66.15 66.15 0.0M
2021-10-20 67.01 67.01 66.36 66.36 0.0M
2021-10-19 66.69 67.48 66.69 67.48 0.0M
2021-10-18 65.64 65.64 65.34 65.34 0.0M
2021-10-15 62.59 63.12 62.52 63.12 0.0M
2021-10-14 61.56 62.61 61.50 62.61 0.0M
2021-10-13 63.20 63.20 62.71 62.71 0.0M
2021-10-07 62.82 62.82 62.82 62.82 0.0M
2021-10-06 61.19 61.38 61.19 61.38 0.0M
2021-10-04 60.10 60.10 60.01 60.10 0.0M
2021-09-27 61.24 61.86 61.24 61.80 0.0M
2021-09-24 62.98 62.98 62.98 62.98 0.0M
2021-09-21 61.58 61.58 61.04 61.15 0.0M
2021-09-20 60.91 60.94 60.49 60.57 0.0M
2021-09-17 60.30 60.30 60.14 60.30 0.0M
2021-09-14 60.20 60.73 59.94 60.53 0.0M
2021-09-10 60.00 60.00 60.00 60.00 0.0M
2021-09-08 60.94 61.50 60.89 61.50 0.0M
2021-09-03 61.44 61.44 61.44 61.44 0.0M
2021-09-02 61.32 61.32 60.90 61.30 0.0M
2021-09-01 60.67 61.27 60.67 61.05 0.0M
2021-08-31 61.91 61.92 61.06 61.90 0.0M
2021-08-30 62.19 62.19 61.44 61.44 0.0M
2021-08-20 64.01 64.01 64.01 64.01 0.0M
2021-08-18 63.25 63.25 63.25 63.25 0.0M
2021-08-16 61.34 61.34 61.34 61.34 0.0M
2021-08-13 61.75 61.75 61.75 61.75 0.0M
2021-08-11 59.65 59.65 59.65 59.65 0.0M
2021-08-10 59.31 59.31 59.25 59.25 0.0M
2021-08-06 58.90 58.90 58.90 58.90 0.0M
2021-08-04 58.96 58.96 58.96 58.96 0.0M
2021-08-03 59.82 60.18 59.44 59.50 0.0M
2021-08-02 57.54 57.54 57.54 57.54 0.0M
2021-07-30 56.82 57.60 56.58 57.54 0.0M
2021-07-29 55.80 55.86 55.80 55.86 0.0M
2021-07-23 56.27 56.53 56.27 56.53 0.0M
2021-07-14 54.66 54.66 54.66 54.66 0.0M
2021-07-06 54.08 54.08 54.08 54.08 0.0M
2021-07-05 53.70 53.70 53.70 53.70 0.0M
2021-07-02 53.10 53.10 52.99 52.99 0.0M
2021-07-01 52.78 52.78 52.78 52.78 0.0M
2021-06-30 53.30 53.30 53.30 53.30 0.0M
2021-06-29 52.77 52.80 52.77 52.80 0.0M
2021-05-24 49.02 49.02 49.02 49.02 0.0M
2021-05-21 50.20 50.20 50.20 50.20 0.0M
2021-05-18 48.57 48.57 48.57 48.57 0.0M
2021-05-12 47.07 47.20 47.07 47.20 0.0M
2021-05-10 48.00 48.00 48.00 48.00 0.0M
2021-04-22 49.50 49.50 48.70 48.70 0.0M
2021-04-20 49.70 49.70 49.70 49.70 0.0M
2021-04-19 50.53 50.65 50.53 50.65 0.0M
2021-04-16 50.80 50.80 50.62 50.62 0.0M
2021-04-15 50.62 50.62 50.62 50.62 0.0M
2021-04-14 52.10 52.10 49.30 49.30 0.0M
2021-04-13 52.83 52.83 52.83 52.83 0.0M
2021-04-06 54.20 54.20 54.20 54.20 0.0M
2021-04-01 54.20 54.20 54.20 54.20 0.0M
2021-03-31 51.30 53.20 51.30 53.00 0.0M
2021-03-18 51.29 51.29 51.29 51.29 0.0M
2021-03-15 53.38 53.38 53.38 53.38 0.0M
2021-03-10 53.48 53.48 53.48 53.48 0.0M
2021-03-09 53.79 53.79 53.79 53.79 0.0M
2021-03-08 52.40 52.40 52.20 52.20 0.0M
2021-03-05 51.12 51.32 51.12 51.32 0.0M
2021-03-02 50.81 51.06 50.81 51.06 0.0M
2021-02-26 47.55 47.55 47.22 47.22 0.0M
2021-02-25 47.66 47.66 47.66 47.66 0.0M
2021-02-24 48.00 48.00 48.00 48.00 0.0M
2021-02-23 47.36 47.36 47.36 47.36 0.0M
2021-02-09 47.71 47.71 47.71 47.71 0.0M
2021-02-08 48.36 48.36 47.94 47.94 0.0M
2021-02-05 47.17 47.17 47.17 47.17 0.0M
2021-02-04 47.70 47.70 47.70 47.70 0.0M
2021-02-01 46.40 46.95 46.40 46.65 0.0M
2021-01-29 46.35 46.35 46.35 46.35 0.0M
2021-01-28 47.00 47.00 47.00 47.00 0.0M
2021-01-27 48.12 48.12 47.40 47.40 0.0M
2021-01-19 48.23 48.23 47.99 47.99 0.0M
2021-01-18 50.80 50.80 50.80 50.80 0.0M
2021-01-12 50.80 50.80 50.80 50.80 0.0M
2021-01-11 51.80 51.80 51.75 51.75 0.0M
2021-01-07 46.50 46.50 46.50 46.50 0.0M
2021-01-06 47.00 47.02 47.00 47.02 0.0M
2021-01-04 44.93 44.99 44.93 44.99 0.0M