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
2024-12-27 69.40 69.40 69.40 69.40 0.0M
2024-12-26 69.40 69.40 69.40 69.40 0.0M
2024-12-23 71.68 71.68 71.68 71.68 0.0M
2024-12-19 71.68 71.68 71.68 71.68 0.0M
2024-12-17 70.21 70.21 70.21 70.21 0.0M
2024-12-12 70.70 70.70 70.70 70.70 0.0M
2024-12-11 71.12 71.12 71.12 71.12 0.0M
2024-12-10 70.84 70.84 70.84 70.84 0.0M
2024-12-09 65.01 70.47 65.01 70.42 0.0M
2024-12-06 69.23 69.23 69.23 69.23 0.0M
2024-12-05 68.50 68.50 68.50 68.50 0.0M
2024-12-02 67.13 67.13 67.13 67.13 0.0M
2024-11-29 67.25 67.25 67.13 67.13 0.0M
2024-11-28 67.20 67.20 67.20 67.20 0.0M
2024-11-27 67.20 67.20 67.20 67.20 0.0M
2024-11-26 66.92 66.92 66.92 66.92 0.0M
2024-11-25 68.00 68.00 68.00 68.00 0.0M
2024-11-22 65.56 65.82 65.56 65.82 0.0M
2024-11-21 63.72 63.72 63.72 63.72 0.0M
2024-11-18 63.72 63.72 62.23 62.23 0.0M
2024-11-11 63.63 63.72 63.63 63.72 0.0M
2024-11-06 60.55 60.64 60.55 60.60 0.0M
2024-11-01 63.63 63.63 63.63 63.63 0.0M
2024-10-31 60.55 60.55 60.55 60.55 0.0M
2024-10-29 62.62 62.62 62.58 62.58 0.0M
2024-10-23 61.00 61.00 61.00 61.00 0.0M
2024-10-22 62.25 62.25 62.25 62.25 0.0M
2024-10-21 64.31 64.31 62.38 62.38 0.0M
2024-10-11 64.10 64.31 64.10 64.31 0.0M
2024-10-10 64.54 64.54 62.15 62.15 0.0M
2024-10-08 63.90 63.90 63.90 63.90 0.0M
2024-10-07 61.89 61.89 61.89 61.89 0.0M
2024-10-04 60.71 60.71 60.71 60.71 0.0M
2024-10-02 60.08 60.08 59.94 59.94 0.0M
2024-10-01 61.63 61.63 60.65 60.83 0.0M
2024-09-26 61.63 61.63 61.63 61.63 0.0M
2024-09-18 60.94 61.49 60.87 61.49 0.0M
2024-09-17 63.80 63.80 63.80 63.80 0.0M
2024-09-16 63.80 63.80 63.09 63.80 0.0M
2024-09-12 64.99 64.99 64.99 64.99 0.0M
2024-09-06 62.79 62.79 62.32 62.32 0.0M
2024-09-05 63.34 63.34 63.34 63.34 0.0M
2024-09-03 64.87 64.87 64.87 64.87 0.0M
2024-09-02 64.87 64.87 64.87 64.87 0.0M
2024-08-29 64.87 64.87 64.87 64.87 0.0M
2024-08-28 62.42 63.75 62.42 63.03 0.0M
2024-08-19 59.41 59.41 59.41 59.41 0.0M
2024-08-15 59.51 59.51 59.51 59.51 0.0M
2024-08-14 58.46 58.99 58.46 58.99 0.0M
2024-08-08 58.46 58.46 58.46 58.46 0.0M
2024-08-07 58.75 58.75 58.52 58.63 0.0M
2024-08-06 59.17 59.17 59.03 59.03 0.0M
2024-08-05 59.82 59.82 59.58 59.58 0.0M
2024-07-31 61.60 62.02 61.60 62.02 0.0M
2024-07-23 61.13 61.19 61.13 61.19 0.0M
2024-07-22 59.60 59.60 59.60 59.60 0.0M
2024-07-18 61.39 61.59 61.37 61.59 0.0M
2024-07-16 55.25 55.47 55.25 55.47 0.0M
2024-07-15 54.89 54.94 54.89 54.94 0.0M
2024-07-11 53.47 53.47 53.47 53.47 0.0M
2024-07-10 51.73 51.73 51.68 51.68 0.0M
2024-07-09 52.33 52.33 52.33 52.33 0.0M
2024-07-03 52.00 51.82 51.82 51.82 0.0M
2024-06-28 51.49 51.49 51.31 51.31 0.0M
2024-06-26 49.85 49.85 49.85 49.85 0.0M
2024-06-21 48.54 48.54 48.45 48.45 0.0M
2024-06-14 46.98 46.98 46.79 46.79 0.0M
2024-06-05 44.55 44.55 44.55 44.55 0.0M
2024-06-04 43.97 43.97 43.96 43.96 0.0M
2024-05-23 43.60 43.60 43.39 43.39 0.0M
2024-05-09 42.46 42.46 42.46 42.46 0.0M
2024-05-07 42.01 42.01 42.01 42.01 0.0M
2024-05-02 42.01 42.01 42.01 42.01 0.0M
2024-04-30 42.28 42.28 42.11 42.11 0.0M
2024-04-12 44.19 44.24 44.19 44.24 0.0M
2024-04-08 43.86 43.86 43.86 43.86 0.0M
2024-03-27 43.21 43.21 43.21 43.21 0.0M
2024-03-23 44.35 44.35 44.35 44.35 0.0M
2024-03-22 42.96 43.13 42.96 43.13 0.0M
2024-03-21 44.58 44.58 44.24 44.24 0.0M
2024-03-11 46.68 46.68 46.68 46.68 0.0M
2024-03-06 46.72 46.72 46.72 46.72 0.0M
2024-02-28 48.28 48.28 48.28 48.28 0.0M
2024-02-19 48.90 48.90 48.90 48.90 0.0M
2024-02-06 49.50 49.50 49.50 49.50 0.0M
2024-02-02 49.06 49.06 48.86 49.06 0.0M
2024-02-01 47.94 47.94 47.94 47.94 0.0M
2024-01-29 48.43 48.43 48.43 48.43 0.0M
2024-01-26 48.72 48.72 48.57 48.57 0.0M
2024-01-25 47.65 47.65 47.65 47.65 0.0M
2024-01-24 48.23 48.23 48.23 48.23 0.0M
2024-01-17 46.97 46.97 46.97 46.97 0.0M
2024-01-12 46.92 46.92 46.92 46.92 0.0M
2024-01-11 44.70 44.70 44.50 44.50 0.0M
2024-01-05 43.21 43.21 43.05 43.05 0.0M
2024-01-02 42.98 43.00 42.98 43.00 0.0M