Ovh Groupe SAS (OVH)

OVH
🏛️ 프랑스 →
11.94
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 16.01 16.15 15.96 15.98 0.0M
2022-12-29 15.90 16.15 15.84 16.09 0.0M
2022-12-28 15.93 16.24 15.73 15.80 0.1M
2022-12-27 15.87 16.12 15.52 15.93 0.1M
2022-12-23 15.34 15.76 15.30 15.75 0.1M
2022-12-22 15.24 15.40 15.08 15.35 0.0M
2022-12-21 15.20 15.31 15.09 15.24 0.0M
2022-12-20 15.23 15.27 14.83 15.16 0.0M
2022-12-19 15.23 15.45 15.08 15.20 0.0M
2022-12-16 14.98 15.23 14.84 15.23 0.1M
2022-12-15 15.02 15.25 14.71 15.10 0.1M
2022-12-14 14.71 15.39 14.58 15.11 0.1M
2022-12-13 14.30 14.88 14.30 14.88 0.1M
2022-12-12 14.30 14.35 14.02 14.23 0.0M
2022-12-09 14.16 14.59 14.16 14.52 0.0M
2022-12-08 14.18 14.39 14.01 14.18 0.1M
2022-12-07 14.20 14.22 13.99 14.18 0.0M
2022-12-06 14.08 14.29 14.00 14.12 0.0M
2022-12-05 14.10 14.24 13.91 14.10 0.0M
2022-12-02 13.60 14.15 13.47 14.04 0.1M
2022-12-01 13.75 13.98 13.23 13.48 0.1M
2022-11-30 13.36 13.57 13.27 13.45 0.1M
2022-11-29 13.85 14.07 13.27 13.36 0.1M
2022-11-28 14.12 14.18 13.80 13.82 0.1M
2022-11-25 14.86 15.30 14.12 14.16 0.1M
2022-11-24 14.20 14.49 14.10 14.29 0.1M
2022-11-23 14.30 14.34 13.64 14.12 0.1M
2022-11-22 14.81 14.81 14.16 14.25 0.1M
2022-11-21 15.40 15.40 14.82 14.85 0.0M
2022-11-18 15.16 15.58 15.03 15.40 0.0M
2022-11-17 15.75 15.94 15.01 15.02 0.1M
2022-11-16 16.25 16.25 15.67 15.95 0.1M
2022-11-15 16.25 16.45 15.83 16.33 0.1M
2022-11-14 15.90 16.22 15.58 16.20 0.1M
2022-11-11 14.70 15.84 14.64 15.77 0.1M
2022-11-10 13.40 14.64 13.31 14.64 0.1M
2022-11-09 13.40 13.50 13.28 13.50 0.0M
2022-11-08 13.56 13.57 13.09 13.57 0.1M
2022-11-07 13.13 13.40 13.00 13.40 0.1M
2022-11-04 12.82 13.30 12.76 13.24 0.1M
2022-11-03 12.52 12.69 12.15 12.58 0.1M
2022-11-02 13.00 13.04 12.77 12.80 0.1M
2022-11-01 13.15 13.45 12.83 12.99 0.1M
2022-10-31 12.99 13.15 12.74 13.15 0.1M
2022-10-28 13.31 13.31 12.50 12.82 0.1M
2022-10-27 13.15 13.37 12.65 13.32 0.1M
2022-10-26 12.10 13.09 12.10 13.02 0.2M
2022-10-25 11.52 11.99 11.52 11.99 0.1M
2022-10-24 11.45 11.62 11.27 11.47 0.0M
2022-10-21 11.43 11.48 11.12 11.38 0.0M
2022-10-20 11.20 11.42 10.96 11.42 0.0M
2022-10-19 11.26 11.42 11.08 11.23 0.0M
2022-10-18 10.96 11.25 10.96 11.15 0.0M
2022-10-17 10.65 10.89 10.30 10.86 0.1M
2022-10-14 10.84 10.90 10.39 10.50 0.1M
2022-10-13 10.36 10.60 10.08 10.53 0.1M
2022-10-12 10.85 10.90 10.54 10.60 0.0M
2022-10-11 10.30 10.77 10.30 10.77 0.0M
2022-10-10 10.27 10.59 10.02 10.45 0.1M
2022-10-07 10.50 10.75 10.36 10.42 0.1M
2022-10-06 10.79 10.86 10.48 10.50 0.1M
2022-10-05 11.13 11.25 10.50 10.55 0.1M
2022-10-04 10.17 11.10 10.16 11.07 0.1M
2022-10-03 10.06 10.14 9.72 9.97 0.1M
2022-09-30 10.00 10.27 9.93 10.23 0.1M
2022-09-29 10.74 10.83 9.89 9.92 0.1M
2022-09-28 11.57 11.60 10.44 10.72 0.2M
2022-09-27 11.39 11.89 11.39 11.79 0.0M
2022-09-26 11.21 11.36 11.13 11.15 0.0M
2022-09-23 10.94 11.25 10.88 11.22 0.1M
2022-09-22 11.32 11.40 10.96 11.00 0.1M
2022-09-21 11.47 11.60 11.21 11.53 0.1M
2022-09-20 12.12 12.23 11.63 11.63 0.1M
2022-09-19 12.39 12.39 11.87 12.21 0.1M
2022-09-16 12.50 12.59 12.36 12.41 0.1M
2022-09-15 12.33 12.62 12.31 12.51 0.1M
2022-09-14 12.50 12.61 12.23 12.27 0.1M
2022-09-13 12.80 12.97 12.37 12.49 0.1M
2022-09-12 12.64 12.78 12.38 12.63 0.1M
2022-09-09 12.45 12.79 12.45 12.51 0.1M
2022-09-08 12.50 12.50 12.15 12.30 0.1M
2022-09-07 12.25 12.50 12.01 12.41 0.0M
2022-09-06 12.25 12.48 12.10 12.20 0.0M
2022-09-05 12.00 12.33 11.96 12.24 0.1M
2022-09-02 12.23 12.39 11.84 12.33 0.1M
2022-09-01 12.51 12.63 12.00 12.08 0.1M
2022-08-31 13.00 13.17 12.65 12.74 0.1M
2022-08-30 13.06 13.21 12.82 12.99 0.1M
2022-08-29 13.10 13.22 12.86 13.00 0.1M
2022-08-26 13.51 13.64 13.27 13.27 0.0M
2022-08-25 13.65 13.71 13.41 13.52 0.1M
2022-08-24 13.48 13.54 13.05 13.50 0.1M
2022-08-23 14.09 14.09 13.66 13.76 0.1M
2022-08-22 14.63 14.65 14.00 14.09 0.1M
2022-08-19 14.90 15.00 14.65 14.65 0.0M
2022-08-18 14.94 15.00 14.70 15.00 0.0M
2022-08-17 15.50 15.55 14.81 14.86 0.1M
2022-08-16 15.76 15.83 15.35 15.35 0.1M
2022-08-15 15.53 15.68 15.36 15.68 0.0M
2022-08-12 15.92 15.92 15.51 15.53 0.1M
2022-08-11 15.82 15.99 15.55 15.83 0.1M
2022-08-10 15.05 15.73 15.00 15.73 0.1M
2022-08-09 15.50 15.77 15.05 15.15 0.1M
2022-08-08 15.49 15.79 15.27 15.59 0.1M
2022-08-05 15.35 15.54 14.97 15.27 0.1M
2022-08-04 15.38 15.57 15.03 15.22 0.1M
2022-08-03 15.30 15.40 15.15 15.38 0.1M
2022-08-02 15.97 16.00 15.21 15.39 0.1M
2022-08-01 16.14 16.20 15.70 15.97 0.1M
2022-07-29 15.98 16.34 15.98 16.01 0.1M
2022-07-28 15.74 15.98 15.51 15.97 0.1M
2022-07-27 15.31 15.62 15.03 15.52 0.1M
2022-07-26 16.04 16.05 15.05 15.13 0.2M
2022-07-25 16.05 16.15 15.80 16.01 0.1M
2022-07-22 16.25 16.68 16.15 16.16 0.1M
2022-07-21 15.85 16.45 15.75 16.28 0.1M
2022-07-20 15.95 16.12 15.48 16.00 0.2M
2022-07-19 16.34 16.54 15.51 16.08 0.3M
2022-07-18 15.66 16.33 15.51 16.33 0.1M
2022-07-15 14.98 15.44 14.92 15.43 0.1M
2022-07-14 15.00 15.03 14.51 14.87 0.1M
2022-07-13 14.97 15.10 14.64 14.95 0.1M
2022-07-12 15.40 15.40 14.96 15.11 0.1M
2022-07-11 16.00 16.16 15.41 15.45 0.1M
2022-07-08 15.11 16.29 14.93 16.29 0.2M
2022-07-07 14.85 15.02 14.56 15.02 0.2M
2022-07-06 14.47 14.90 14.01 14.74 0.2M
2022-07-05 14.81 15.00 13.87 14.41 0.2M
2022-07-04 15.79 15.79 14.22 14.60 0.3M
2022-07-01 16.87 17.11 15.70 15.79 0.3M
2022-06-30 18.31 18.31 15.91 17.30 0.4M
2022-06-29 18.91 18.99 17.90 18.14 0.1M
2022-06-28 19.20 19.35 18.92 19.14 0.0M
2022-06-27 19.37 19.51 18.95 19.08 0.0M
2022-06-24 19.00 19.50 18.82 19.34 0.1M
2022-06-23 19.50 19.50 18.95 19.05 0.1M
2022-06-22 19.21 19.52 18.90 19.52 0.1M
2022-06-21 19.16 19.80 19.03 19.41 0.1M
2022-06-20 19.31 19.70 18.43 18.89 0.1M
2022-06-17 19.14 19.89 19.12 19.53 0.8M
2022-06-16 19.56 19.57 19.02 19.07 0.1M
2022-06-15 18.50 19.59 18.47 19.50 0.1M
2022-06-14 18.73 19.00 18.27 18.49 0.1M
2022-06-13 18.74 18.93 18.31 18.69 0.2M
2022-06-10 19.00 19.60 18.77 18.80 0.2M
2022-06-09 19.00 19.58 18.71 19.04 0.2M
2022-06-08 19.00 19.24 18.76 19.24 0.1M
2022-06-07 19.43 19.43 18.76 18.99 0.1M
2022-06-06 18.93 19.50 18.70 19.43 0.1M
2022-06-03 19.03 19.05 18.48 18.54 0.1M
2022-06-02 18.79 18.90 18.57 18.85 0.1M
2022-06-01 19.04 19.15 18.68 18.73 0.1M
2022-05-31 19.51 19.52 18.90 18.92 0.1M
2022-05-30 19.52 19.74 19.42 19.64 0.1M
2022-05-27 19.00 19.34 18.93 19.20 0.1M
2022-05-26 18.55 18.94 18.45 18.92 0.0M
2022-05-25 18.77 18.95 18.38 18.50 0.1M
2022-05-24 19.18 19.18 18.52 18.61 0.1M
2022-05-23 19.10 19.41 18.98 19.04 0.1M
2022-05-20 18.80 19.13 18.75 18.78 0.1M
2022-05-19 18.42 18.80 18.20 18.80 0.1M
2022-05-18 19.04 19.06 18.36 18.36 0.1M
2022-05-17 18.50 19.15 18.43 18.83 0.1M
2022-05-16 18.95 18.99 18.30 18.30 0.1M
2022-05-13 19.13 19.30 18.75 18.92 0.1M
2022-05-12 18.78 19.01 18.34 18.97 0.1M
2022-05-11 19.21 19.26 18.78 19.00 0.1M
2022-05-10 19.36 19.49 19.00 19.01 0.1M
2022-05-09 20.12 20.12 19.00 19.05 0.1M
2022-05-06 20.52 20.53 19.97 20.00 0.1M
2022-05-05 21.65 21.83 20.51 20.51 0.1M
2022-05-04 21.08 21.41 20.85 21.27 0.1M
2022-05-03 20.84 21.03 20.70 20.95 0.0M
2022-05-02 21.21 21.21 20.29 20.68 0.1M
2022-04-29 21.07 21.45 20.88 21.16 0.1M
2022-04-28 20.40 21.00 20.35 20.88 0.1M
2022-04-27 20.67 20.84 20.07 20.24 0.1M
2022-04-26 21.45 21.45 20.67 20.67 0.1M
2022-04-25 21.43 21.59 20.93 21.19 0.1M
2022-04-22 21.15 21.62 21.01 21.26 0.1M
2022-04-21 21.05 21.51 20.86 21.32 0.1M
2022-04-20 21.31 21.31 20.71 20.95 0.1M
2022-04-19 20.89 21.12 20.34 21.12 0.2M
2022-04-14 23.10 23.21 20.72 20.83 0.4M
2022-04-13 22.58 22.58 21.87 22.01 0.1M
2022-04-12 21.77 22.46 21.65 22.44 0.1M
2022-04-11 22.19 22.30 21.76 21.80 0.1M
2022-04-08 22.54 22.54 22.10 22.19 0.1M
2022-04-07 22.85 22.85 22.23 22.23 0.1M
2022-04-06 23.09 23.27 22.47 22.75 0.1M
2022-04-05 23.55 23.64 22.96 22.96 0.1M
2022-04-04 23.52 23.68 23.33 23.33 0.1M
2022-04-01 23.29 23.46 23.10 23.29 0.1M
2022-03-31 23.80 24.11 23.26 23.33 0.1M
2022-03-30 24.19 24.19 23.62 23.80 0.1M
2022-03-29 23.82 24.30 23.43 24.21 0.1M
2022-03-28 23.05 23.45 22.82 23.20 0.1M
2022-03-25 23.77 23.77 22.16 22.79 0.4M
2022-03-24 24.23 24.78 24.23 24.56 0.1M
2022-03-23 24.88 24.99 24.17 24.20 0.1M
2022-03-22 23.81 24.90 23.80 24.67 0.2M
2022-03-21 23.75 24.00 23.62 23.95 0.1M
2022-03-18 23.59 23.74 23.24 23.74 0.1M
2022-03-17 23.50 23.69 23.10 23.32 0.1M
2022-03-16 22.80 23.50 22.80 23.26 0.1M
2022-03-15 22.62 22.81 22.19 22.51 0.1M
2022-03-14 22.75 22.95 22.19 22.76 0.1M
2022-03-11 21.88 22.76 21.88 22.22 0.1M
2022-03-10 22.68 22.75 21.68 21.89 0.1M
2022-03-09 21.20 22.55 21.18 22.53 0.3M
2022-03-08 20.55 21.66 20.45 20.71 0.2M
2022-03-07 20.00 21.16 19.23 20.90 0.3M
2022-03-04 21.45 21.68 20.56 20.69 0.2M
2022-03-03 22.05 22.44 21.50 21.50 0.1M
2022-03-02 21.24 22.23 20.90 21.92 0.1M
2022-03-01 22.45 22.50 21.42 21.42 0.2M
2022-02-28 21.62 22.47 21.62 22.47 0.1M
2022-02-25 22.11 22.49 21.61 22.26 0.1M
2022-02-24 20.63 21.73 20.40 21.62 0.2M
2022-02-23 22.78 22.89 21.93 21.93 0.1M
2022-02-22 21.79 22.83 21.31 22.54 0.2M
2022-02-21 23.00 23.01 22.04 22.28 0.1M
2022-02-18 22.91 23.24 22.72 22.89 0.1M
2022-02-17 23.00 23.30 22.86 22.98 0.1M
2022-02-16 23.80 23.98 22.94 23.04 0.1M
2022-02-15 23.05 23.88 23.04 23.68 0.1M
2022-02-14 22.43 23.10 21.83 23.04 0.3M
2022-02-11 22.89 23.16 22.64 22.84 0.1M
2022-02-10 23.04 23.17 22.31 22.96 0.2M
2022-02-09 22.97 23.36 22.67 22.95 0.2M
2022-02-08 24.00 24.00 22.77 22.80 0.2M
2022-02-07 23.40 24.22 22.41 23.88 0.3M
2022-02-04 23.37 23.55 22.55 23.10 0.2M
2022-02-03 23.75 23.96 23.18 23.32 0.1M
2022-02-02 24.61 24.77 23.58 23.58 0.2M
2022-02-01 24.20 24.61 23.86 24.35 0.1M
2022-01-31 24.02 24.02 23.09 23.70 0.3M
2022-01-28 23.63 23.88 23.20 23.53 0.2M
2022-01-27 24.36 24.64 23.60 23.60 0.3M
2022-01-26 24.33 25.10 24.33 24.44 0.2M
2022-01-25 24.50 25.13 24.13 24.13 0.2M
2022-01-24 25.32 25.38 23.83 23.97 0.4M
2022-01-21 26.28 26.59 25.33 25.55 0.2M
2022-01-20 27.50 27.50 26.36 26.41 0.2M
2022-01-19 27.00 27.65 26.58 27.30 0.3M
2022-01-18 25.70 27.00 25.30 27.00 0.3M
2022-01-17 25.52 26.17 25.38 25.38 0.1M
2022-01-14 26.11 26.70 25.25 25.34 0.1M
2022-01-13 25.94 26.77 25.26 26.50 0.4M
2022-01-12 25.90 26.27 25.21 25.58 0.4M
2022-01-11 25.00 25.25 24.32 24.47 0.1M
2022-01-10 24.25 25.00 24.21 24.79 0.3M
2022-01-07 24.91 25.20 23.73 23.96 0.2M
2022-01-06 25.30 25.81 24.66 25.02 0.2M
2022-01-05 26.64 26.69 25.42 25.91 0.3M
2022-01-04 28.09 28.12 26.50 26.82 0.4M
2022-01-03 25.94 28.20 25.64 27.60 0.5M