Ovh Groupe SAS (OVH)

OVH
🏛️ France →
11.94
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 8.59 8.78 8.59 8.62 0.0M
2023-12-28 8.71 8.75 8.53 8.65 0.0M
2023-12-27 8.45 8.79 8.42 8.71 0.1M
2023-12-22 8.31 8.50 8.25 8.45 0.1M
2023-12-21 8.30 8.39 8.23 8.33 0.0M
2023-12-20 8.20 8.43 8.20 8.43 0.1M
2023-12-19 8.17 8.41 8.09 8.29 0.1M
2023-12-18 8.55 8.65 8.24 8.26 0.1M
2023-12-15 8.82 8.94 8.67 8.67 0.3M
2023-12-14 8.54 8.86 8.54 8.68 0.1M
2023-12-13 8.50 8.50 8.18 8.34 0.1M
2023-12-12 8.75 8.78 8.39 8.47 0.1M
2023-12-11 8.81 8.81 8.57 8.70 0.0M
2023-12-08 8.61 9.12 8.61 8.83 0.1M
2023-12-07 8.31 8.60 8.23 8.60 0.1M
2023-12-06 8.08 8.47 7.99 8.41 0.1M
2023-12-05 8.12 8.29 8.05 8.08 0.0M
2023-12-04 8.52 8.67 8.13 8.14 0.1M
2023-12-01 8.85 8.85 8.54 8.55 0.1M
2023-11-30 8.85 8.93 8.64 8.82 0.2M
2023-11-29 8.43 8.94 8.43 8.82 0.1M
2023-11-28 8.45 8.45 8.20 8.40 0.1M
2023-11-27 8.39 8.69 8.38 8.46 0.1M
2023-11-24 8.00 8.38 7.95 8.38 0.1M
2023-11-23 8.00 8.02 7.90 8.01 0.1M
2023-11-22 7.71 8.04 7.70 8.02 0.1M
2023-11-21 7.85 7.91 7.66 7.74 0.1M
2023-11-20 7.59 7.85 7.59 7.85 0.1M
2023-11-17 7.39 7.65 7.35 7.56 0.0M
2023-11-16 7.65 7.65 7.28 7.39 0.0M
2023-11-15 7.51 7.72 7.43 7.58 0.1M
2023-11-14 7.18 7.52 7.10 7.50 0.1M
2023-11-13 7.23 7.27 7.06 7.18 0.0M
2023-11-10 7.43 7.43 7.08 7.23 0.1M
2023-11-09 7.16 7.57 7.05 7.51 0.1M
2023-11-08 6.90 7.29 6.83 7.24 0.1M
2023-11-07 6.71 6.90 6.69 6.88 0.1M
2023-11-06 6.87 6.96 6.70 6.73 0.1M
2023-11-03 6.62 6.88 6.52 6.83 0.1M
2023-11-02 6.50 6.69 6.47 6.53 0.1M
2023-11-01 6.70 6.71 6.46 6.48 0.1M
2023-10-31 6.41 6.77 6.36 6.73 0.1M
2023-10-30 7.00 7.02 6.33 6.41 0.2M
2023-10-27 6.55 7.09 6.44 6.96 0.1M
2023-10-26 6.99 6.99 6.05 6.55 0.2M
2023-10-25 7.02 7.38 5.86 6.90 0.4M
2023-10-24 6.82 6.99 6.64 6.84 0.1M
2023-10-23 7.05 7.06 6.77 6.85 0.1M
2023-10-20 7.05 7.08 6.92 7.04 0.1M
2023-10-19 7.21 7.23 7.05 7.09 0.1M
2023-10-18 7.48 7.48 7.24 7.24 0.0M
2023-10-17 7.50 7.62 7.44 7.46 0.0M
2023-10-16 7.20 7.45 7.12 7.44 0.0M
2023-10-13 7.34 7.36 7.02 7.20 0.1M
2023-10-12 7.75 7.79 7.37 7.37 0.0M
2023-10-11 7.77 7.94 7.70 7.75 0.0M
2023-10-10 7.63 7.84 7.63 7.70 0.0M
2023-10-09 7.51 7.64 7.43 7.53 0.0M
2023-10-06 7.40 7.56 7.32 7.50 0.1M
2023-10-05 7.53 7.53 7.05 7.34 0.1M
2023-10-04 8.15 8.32 7.61 7.61 0.1M
2023-10-03 8.40 8.43 8.23 8.32 0.1M
2023-10-02 8.65 8.80 8.40 8.49 0.0M
2023-09-29 8.52 8.92 8.51 8.60 0.1M
2023-09-28 8.37 8.51 8.30 8.50 0.0M
2023-09-27 8.54 8.56 8.21 8.29 0.1M
2023-09-26 8.70 8.70 8.54 8.57 0.0M
2023-09-25 8.74 8.78 8.52 8.62 0.1M
2023-09-22 8.84 8.84 8.73 8.75 0.0M
2023-09-21 8.81 8.96 8.70 8.85 0.0M
2023-09-20 8.70 8.94 8.70 8.89 0.0M
2023-09-19 8.90 8.93 8.70 8.73 0.0M
2023-09-18 9.06 9.11 8.87 8.93 0.1M
2023-09-15 9.12 9.40 9.02 9.06 0.0M
2023-09-14 9.10 9.30 9.04 9.13 0.0M
2023-09-13 9.35 9.35 9.05 9.15 0.0M
2023-09-12 9.32 9.32 9.22 9.24 0.0M
2023-09-11 9.20 9.41 9.16 9.28 0.0M
2023-09-08 9.09 9.23 9.05 9.20 0.0M
2023-09-07 9.12 9.27 9.01 9.10 0.0M
2023-09-06 9.10 9.22 9.03 9.10 0.0M
2023-09-05 9.20 9.24 9.12 9.17 0.0M
2023-09-04 9.32 9.36 9.21 9.24 0.0M
2023-09-01 9.43 9.48 9.23 9.30 0.0M
2023-08-31 9.16 9.43 9.16 9.39 0.1M
2023-08-30 9.31 9.34 9.11 9.15 0.0M
2023-08-29 9.40 9.48 9.18 9.27 0.1M
2023-08-28 9.00 9.08 8.96 9.04 0.0M
2023-08-25 9.10 9.10 8.92 8.94 0.0M
2023-08-24 9.15 9.31 8.99 9.03 0.0M
2023-08-23 9.28 9.29 9.07 9.12 0.0M
2023-08-22 9.32 9.49 9.23 9.28 0.0M
2023-08-21 9.06 9.37 8.93 9.14 0.0M
2023-08-18 9.17 9.20 8.86 9.02 0.1M
2023-08-17 9.61 9.61 9.16 9.18 0.0M
2023-08-16 9.50 9.68 9.33 9.58 0.0M
2023-08-15 9.55 9.60 9.37 9.40 0.0M
2023-08-14 10.01 10.07 9.25 9.53 0.1M
2023-08-11 10.15 10.25 10.07 10.12 0.0M
2023-08-10 10.26 10.26 10.02 10.17 0.0M
2023-08-09 10.28 10.39 10.14 10.14 0.1M
2023-08-08 10.25 10.28 10.11 10.26 0.0M
2023-08-07 10.17 10.37 10.17 10.28 0.1M
2023-08-04 10.10 10.23 9.99 10.22 0.0M
2023-08-03 10.05 10.17 9.89 9.97 0.1M
2023-08-02 10.21 10.21 10.01 10.11 0.1M
2023-08-01 10.11 10.32 10.11 10.27 0.0M
2023-07-31 10.44 10.45 10.10 10.26 0.1M
2023-07-28 10.10 10.27 10.01 10.24 0.0M
2023-07-27 9.82 10.32 9.75 10.27 0.1M
2023-07-26 9.46 9.83 9.38 9.83 0.1M
2023-07-25 9.40 9.55 9.39 9.50 0.1M
2023-07-24 9.35 9.47 9.34 9.38 0.0M
2023-07-21 9.52 9.52 9.33 9.40 0.0M
2023-07-20 9.67 9.70 9.52 9.53 0.0M
2023-07-19 9.40 9.73 9.40 9.71 0.1M
2023-07-18 9.40 9.44 9.35 9.40 0.0M
2023-07-17 9.57 9.57 9.32 9.39 0.0M
2023-07-14 9.60 9.76 9.56 9.68 0.0M
2023-07-13 9.64 9.65 9.52 9.53 1.3M
2023-07-12 9.36 9.60 9.30 9.59 0.1M
2023-07-11 9.30 9.40 9.25 9.33 0.1M
2023-07-10 9.33 9.45 9.24 9.24 0.0M
2023-07-07 9.07 9.38 9.07 9.34 0.0M
2023-07-06 9.20 9.23 9.01 9.06 0.1M
2023-07-05 9.51 9.52 9.27 9.30 0.0M
2023-07-04 9.45 9.64 9.42 9.61 0.0M
2023-07-03 9.59 9.59 9.45 9.55 0.0M
2023-06-30 9.53 9.59 9.31 9.46 0.1M
2023-06-29 9.38 9.68 9.28 9.53 0.1M
2023-06-28 8.87 9.15 8.87 9.11 0.1M
2023-06-27 8.78 8.86 8.70 8.83 0.0M
2023-06-26 8.67 8.82 8.58 8.76 0.1M
2023-06-23 8.90 8.90 8.61 8.61 0.1M
2023-06-22 8.90 8.94 8.71 8.90 0.1M
2023-06-21 9.11 9.11 8.86 8.93 0.1M
2023-06-20 9.42 9.42 9.13 9.15 0.1M
2023-06-19 9.60 9.61 9.36 9.42 0.1M
2023-06-16 9.55 9.83 9.52 9.65 0.1M
2023-06-15 9.75 9.85 9.27 9.49 0.1M
2023-06-14 9.87 9.95 9.76 9.78 0.0M
2023-06-13 9.87 9.99 9.78 9.87 0.1M
2023-06-12 9.75 9.89 9.75 9.83 0.1M
2023-06-09 9.90 9.92 9.73 9.73 0.1M
2023-06-08 9.98 9.99 9.80 9.88 0.1M
2023-06-07 10.30 10.30 10.05 10.08 0.0M
2023-06-06 10.05 10.32 9.85 10.30 0.1M
2023-06-05 10.50 10.50 10.08 10.11 0.1M
2023-06-02 10.33 10.54 10.33 10.45 0.2M
2023-06-01 10.12 10.28 10.08 10.28 0.1M
2023-05-31 9.86 10.16 9.80 10.12 0.9M
2023-05-30 10.24 10.29 9.81 9.91 0.1M
2023-05-29 10.10 10.24 10.04 10.24 0.1M
2023-05-26 9.95 10.10 9.88 10.07 0.1M
2023-05-25 9.98 9.98 9.75 9.81 0.1M
2023-05-24 10.05 10.07 9.70 9.79 0.1M
2023-05-23 10.26 10.29 10.04 10.13 0.1M
2023-05-22 10.31 10.40 10.11 10.29 0.1M
2023-05-19 10.36 10.42 10.22 10.32 0.1M
2023-05-18 10.40 10.57 10.36 10.39 0.1M
2023-05-17 10.37 10.50 10.15 10.35 0.1M
2023-05-16 10.85 10.85 10.35 10.45 0.1M
2023-05-15 10.50 11.00 10.50 10.95 0.1M
2023-05-12 9.80 10.59 9.80 10.50 0.3M
2023-05-11 10.06 10.13 9.60 9.70 0.1M
2023-05-10 10.04 10.12 9.91 10.06 0.1M
2023-05-09 10.10 10.10 9.89 9.98 0.0M
2023-05-08 10.14 10.25 10.06 10.12 0.0M
2023-05-05 9.99 10.10 9.80 10.07 0.1M
2023-05-04 9.80 9.99 9.63 9.93 0.1M
2023-05-03 9.53 9.86 9.51 9.76 0.1M
2023-05-02 9.50 9.51 9.23 9.48 0.1M
2023-04-28 9.56 9.65 9.34 9.53 0.1M
2023-04-27 9.14 9.56 8.95 9.53 0.1M
2023-04-26 9.39 9.39 9.08 9.14 0.1M
2023-04-25 9.67 9.77 9.43 9.43 0.1M
2023-04-24 9.75 9.77 9.64 9.75 0.1M
2023-04-21 10.07 10.10 9.63 9.75 0.2M
2023-04-20 10.27 10.48 10.12 10.12 0.1M
2023-04-19 10.12 10.71 9.60 10.38 0.9M
2023-04-18 11.15 11.50 11.12 11.40 0.1M
2023-04-17 11.10 11.28 10.96 11.12 0.1M
2023-04-14 11.27 11.36 11.06 11.08 0.1M
2023-04-13 11.25 11.33 11.16 11.23 0.1M
2023-04-12 11.00 11.45 10.96 11.23 0.1M
2023-04-11 11.05 11.12 10.87 10.94 0.1M
2023-04-06 10.74 11.03 10.74 10.88 0.1M
2023-04-05 11.22 11.23 10.66 10.71 0.1M
2023-04-04 11.73 11.73 11.21 11.21 0.1M
2023-04-03 11.67 11.88 11.67 11.73 0.1M
2023-03-31 11.50 11.62 11.32 11.51 0.1M
2023-03-30 11.47 11.67 11.45 11.50 0.1M
2023-03-29 11.35 11.35 11.06 11.33 0.1M
2023-03-28 11.63 11.70 11.20 11.25 0.1M
2023-03-27 11.52 11.73 11.35 11.49 0.1M
2023-03-24 11.75 11.79 11.15 11.30 0.1M
2023-03-23 11.60 11.84 11.48 11.77 0.1M
2023-03-22 11.47 11.67 11.43 11.64 0.1M
2023-03-21 11.40 11.65 11.31 11.41 0.1M
2023-03-20 11.05 11.27 10.37 11.17 0.4M
2023-03-17 11.58 11.73 11.15 11.17 0.1M
2023-03-16 11.60 11.93 11.04 11.49 0.3M
2023-03-15 12.22 12.33 11.20 11.48 0.3M
2023-03-14 11.28 12.20 11.28 12.08 0.4M
2023-03-13 12.16 12.16 11.15 11.24 0.4M
2023-03-10 12.05 12.51 12.01 12.07 0.2M
2023-03-09 12.00 12.64 11.28 12.25 1.1M
2023-03-08 13.89 14.22 13.84 14.00 0.0M
2023-03-07 14.45 14.45 13.92 13.92 0.1M
2023-03-06 14.71 15.08 14.52 14.52 0.1M
2023-03-03 14.18 14.65 14.18 14.62 0.1M
2023-03-02 14.31 14.39 14.19 14.19 0.0M
2023-03-01 14.29 14.62 14.29 14.44 0.1M
2023-02-28 13.80 14.56 13.80 14.28 0.1M
2023-02-27 14.48 14.62 13.73 13.76 0.1M
2023-02-24 14.83 14.96 14.32 14.35 0.0M
2023-02-23 14.80 15.10 14.80 14.82 0.0M
2023-02-22 15.01 15.40 14.80 14.81 0.1M
2023-02-21 15.05 15.20 14.76 15.07 0.0M
2023-02-20 15.12 15.33 15.07 15.08 0.0M
2023-02-17 15.22 15.37 14.89 15.06 0.1M
2023-02-16 15.29 15.52 15.21 15.35 0.1M
2023-02-15 14.90 15.25 14.90 15.20 0.0M
2023-02-14 15.00 15.10 14.70 14.97 0.0M
2023-02-13 14.66 15.10 14.66 14.99 0.1M
2023-02-10 14.75 14.75 14.31 14.63 0.1M
2023-02-09 15.01 15.17 14.95 15.00 0.0M
2023-02-08 15.33 15.40 14.91 14.91 0.1M
2023-02-07 15.02 15.13 14.64 15.06 0.1M
2023-02-06 15.27 15.31 15.02 15.05 0.1M
2023-02-03 15.85 15.85 15.10 15.36 0.1M
2023-02-02 15.76 16.10 15.73 15.90 0.1M
2023-02-01 15.49 15.85 15.36 15.63 0.1M
2023-01-31 15.10 15.38 15.02 15.34 0.0M
2023-01-30 15.79 15.79 15.17 15.21 0.1M
2023-01-27 15.91 15.91 15.52 15.80 0.0M
2023-01-26 15.78 16.27 15.62 15.91 0.1M
2023-01-25 15.86 15.93 15.38 15.58 0.1M
2023-01-24 15.30 16.47 15.30 15.98 0.2M
2023-01-23 15.02 15.26 14.95 15.26 0.2M
2023-01-20 14.96 15.05 14.94 15.00 0.1M
2023-01-19 14.96 15.10 14.94 14.98 0.0M
2023-01-18 14.90 15.01 14.80 14.98 0.1M
2023-01-17 15.03 15.05 14.85 15.00 0.0M
2023-01-16 15.00 15.08 14.90 15.00 0.1M
2023-01-13 14.90 15.16 14.90 15.00 0.1M
2023-01-12 14.50 15.02 14.45 14.89 0.1M
2023-01-11 14.82 14.98 14.44 14.51 0.1M
2023-01-10 14.99 15.08 14.76 14.83 0.1M
2023-01-09 15.00 15.73 15.00 15.28 0.1M
2023-01-06 15.18 15.18 14.62 14.93 0.0M
2023-01-05 15.00 15.22 14.88 15.20 0.0M
2023-01-04 16.13 16.13 15.05 15.10 0.1M
2023-01-03 16.20 16.29 15.95 15.97 0.0M
2023-01-02 16.08 16.29 16.00 16.09 0.0M