ROVI.MC: Laboratorios Farmaceuticos Rovi, S.A. Historical Data

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.4906

CLOSE 6.4767

Low

LOW 3.54

High

HIGH 8.49

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	5.9	6.19	5.71	5.79
01/05/2009	6.09	6.15	5.99	6.14
01/06/2009	6.15	6.4	6.13	6.4
01/07/2009	6.38	6.38	6.25	6.3
01/08/2009	6.2	6.25	6.12	6.12
01/09/2009	6.12	6.36	6.12	6.24
01/12/2009	6.3	6.38	6.26	6.3
01/13/2009	6.25	6.25	6.01	6.16
01/14/2009	6.1	6.1	6	6
01/15/2009	6.09	6.09	5.91	6
01/16/2009	6.11	6.11	5.93	6
01/19/2009	5.9	6	5.87	5.89
01/20/2009	5.99	5.99	5.48	5.81
01/21/2009	5.72	5.72	5.41	5.56
01/22/2009	5.71	5.71	5.52	5.55
01/23/2009	5.5	5.5	5.45	5.45
01/26/2009	5.45	5.45	5.25	5.43
01/27/2009	5.5	5.56	5.15	5.42
01/28/2009	5.35	5.71	5.24	5.71
01/29/2009	5.55	5.92	5.55	5.74
01/30/2009	5.74	5.88	5.65	5.8
02/02/2009	5.8	5.8	5.65	5.74
02/03/2009	5.77	5.77	5.66	5.66
02/04/2009	5.66	5.66	5.42	5.5
02/05/2009	5.43	5.55	5.43	5.55
02/06/2009	5.57	5.58	5.41	5.55
02/09/2009	5.57	5.63	5.4	5.61
02/10/2009	5.58	5.74	5.46	5.74
02/11/2009	5.48	5.84	5.48	5.84
02/12/2009	5.89	6.05	5.88	5.93
02/13/2009	5.92	5.92	5.76	5.92
02/16/2009	5.93	5.93	5.8	5.89
02/17/2009	5.85	5.87	5.53	5.67
02/18/2009	5.51	5.75	5.21	5.25
02/19/2009	5.6	5.6	5.06	5.2
02/20/2009	5.21	5.21	4.6	4.6
02/23/2009	4.61	4.77	4.23	4.51
02/24/2009	4.5	4.57	4.07	4.55
02/25/2009	4.65	4.7	4.51	4.65
02/26/2009	4.74	5.1	4.69	4.72
02/27/2009	4.7	4.75	4.2	4.7
03/02/2009	4.96	4.96	3.54	4
03/03/2009	4.19	4.19	3.61	4
03/04/2009	4.05	4.1	3.66	4.1
03/05/2009	4.07	4.07	3.81	3.95
03/06/2009	3.71	3.84	3.55	3.8
03/09/2009	3.8	4	3.68	3.9
03/10/2009	3.9	4	3.9	3.95
03/11/2009	3.9	3.9	3.85	3.9
03/12/2009	3.92	4	3.88	4
03/13/2009	4	4	3.88	3.9
03/16/2009	4	4.09	3.95	3.98
03/17/2009	4.09	4.09	3.82	4
03/18/2009	4.1	4.1	3.97	4
03/19/2009	4	4.15	4	4
03/20/2009	4	4	3.93	4
03/23/2009	4.14	4.14	3.9	4.01
03/24/2009	4.05	4.28	4.01	4.2
03/25/2009	4.22	4.32	4.15	4.21
03/26/2009	4.3	4.3	4.15	4.15
03/27/2009	4.11	4.17	4.08	4.08
03/30/2009	4.1	4.29	4.06	4.15
03/31/2009	4.15	4.2	4.08	4.2
04/01/2009	4.49	4.56	4.16	4.52
04/02/2009	4.59	4.8	4.59	4.73
04/03/2009	4.87	4.87	4.71	4.77
04/06/2009	4.8	4.8	4.42	4.5
04/07/2009	4.52	4.81	4.52	4.58
04/08/2009	4.75	4.85	4.6	4.84
04/09/2009	4.74	4.93	4.74	4.88
04/14/2009	5	5.45	4.91	4.95
04/15/2009	5	5.14	4.98	5.04
04/16/2009	5.15	5.22	5.1	5.15
04/17/2009	5.15	5.3	5.07	5.15
04/20/2009	5.2	5.2	4.91	5.1
04/21/2009	4.95	5.08	4.51	4.99
04/22/2009	5	5.14	4.87	4.98
04/23/2009	5.18	5.2	4.99	5.02
04/24/2009	5.14	5.15	4.82	5.03
04/27/2009	5.15	5.18	4.85	5.07
04/28/2009	5.1	5.1	4.94	5.03
04/29/2009	5.07	5.18	5	5.12
04/30/2009	5.19	5.43	5.19	5.42
05/04/2009	5.5	5.66	5.42	5.53
05/05/2009	5.68	5.68	5.02	5.13
05/06/2009	5.16	5.39	5	5.38
05/07/2009	5.45	5.48	5.28	5.32
05/08/2009	5.3	5.4	5.25	5.31
05/11/2009	5.4	5.56	5.32	5.47
05/12/2009	5.56	5.58	5.34	5.5
05/13/2009	5.5	5.57	5.42	5.42
05/14/2009	5.45	5.47	5.4	5.41
05/15/2009	5.37	5.55	5.37	5.43
05/18/2009	5.51	5.52	5.2	5.35
05/19/2009	5.4	5.5	5.29	5.32
05/20/2009	5.36	5.44	5.29	5.38
05/21/2009	5.38	5.43	5.31	5.32
05/22/2009	5.32	5.42	5.25	5.28
05/25/2009	5.37	5.37	5.29	5.37
05/26/2009	5.3	5.36	5.25	5.26
05/27/2009	5.3	5.39	5.29	5.37
05/28/2009	5.35	5.37	5.26	5.36
05/29/2009	5.38	5.47	5.37	5.45
06/01/2009	5.55	5.97	5.48	5.84
06/02/2009	5.9	5.95	5.85	5.9
06/03/2009	5.95	6.07	5.75	5.88
06/04/2009	5.9	6.2	5.89	6.14
06/05/2009	6.18	6.36	6.18	6.21
06/08/2009	6.3	6.38	6.15	6.26
06/09/2009	6.35	6.4	6.02	6.17
06/10/2009	6.19	6.25	6.07	6.12
06/11/2009	6.12	6.23	6.08	6.16
06/12/2009	6.13	6.23	6.12	6.12
06/15/2009	6.2	6.34	6.16	6.21
06/16/2009	6.27	6.32	6.15	6.2
06/17/2009	6.2	6.3	6.05	6.19
06/18/2009	6.06	6.4	6.01	6.3
06/19/2009	6.49	6.82	6.36	6.36
06/22/2009	6.41	6.7	6.4	6.43
06/23/2009	6.4	6.59	6.36	6.39
06/24/2009	6.38	6.53	6.18	6.38
06/25/2009	6.38	6.5	6.33	6.35
06/26/2009	6.34	6.44	6.22	6.28
06/29/2009	6.24	6.44	6.24	6.41
06/30/2009	6.5	6.5	6.15	6.43
07/01/2009	6.5	6.96	6.46	6.75
07/02/2009	6.8	6.8	6.5	6.6
07/03/2009	6.57	6.7	6.45	6.45
07/06/2009	6.61	6.69	6.45	6.6
07/07/2009	6.71	6.77	6.55	6.77
07/08/2009	6.68	6.88	6.63	6.67
07/09/2009	6.68	6.92	6.4	6.48
07/10/2009	6.48	6.6	6.22	6.36
07/13/2009	6.37	6.57	6.25	6.51
07/14/2009	6.6	6.6	6.45	6.45
07/15/2009	6.45	6.47	6.36	6.45
07/16/2009	6.54	6.54	6.4	6.49
07/17/2009	6.49	6.54	6.45	6.48
07/20/2009	6.5	6.73	6.46	6.61
07/21/2009	6.62	6.92	6.62	6.79
07/22/2009	6.93	7.15	6.81	7.06
07/23/2009	7.15	7.48	7.12	7.26
07/24/2009	7.41	7.46	7.26	7.45
07/27/2009	7.71	7.71	7.26	7.35
07/28/2009	7.35	7.5	7.21	7.3
07/29/2009	7.26	7.26	6.7	6.95
07/30/2009	7	7	6.84	6.93
07/31/2009	6.95	6.97	6.75	6.9
08/03/2009	6.97	7.15	6.9	7
08/04/2009	7.07	7.15	7	7.09
08/05/2009	7.15	7.24	7.13	7.2
08/06/2009	7.5	7.5	7.17	7.31
08/07/2009	7.35	7.38	7.25	7.3
08/10/2009	7.3	7.48	7.28	7.46
08/11/2009	7.52	7.62	7.45	7.52
08/12/2009	7.47	7.58	7.45	7.52
08/13/2009	7.6	7.68	7.55	7.68
08/14/2009	7.7	7.75	7.6	7.65
08/17/2009	7.58	7.63	7.21	7.33
08/18/2009	7.29	7.53	7.29	7.4
08/19/2009	7.45	7.51	7.35	7.51
08/20/2009	7.52	7.64	7.52	7.57
08/21/2009	7.63	7.67	7.52	7.57
08/24/2009	7.6	7.65	7.52	7.56
08/25/2009	7.59	7.88	7.52	7.82
08/26/2009	7.87	7.87	7.72	7.77
08/27/2009	7.78	7.85	7.72	7.78
08/28/2009	7.79	7.93	7.74	7.86
08/31/2009	7.89	7.9	7.78	7.9
09/01/2009	7.89	7.9	7.72	7.76
09/02/2009	7.72	7.76	7.43	7.76
09/03/2009	7.67	7.77	7.5	7.61
09/04/2009	7.6	7.92	7.6	7.86
09/07/2009	7.92	8.06	7.86	8.03
09/08/2009	8.1	8.18	7.95	8
09/09/2009	8.05	8.18	7.92	8
09/10/2009	8.02	8.17	8.02	8.08
09/11/2009	8.11	8.12	8.03	8.05
09/14/2009	8.07	8.36	8	8.35
09/15/2009	8.36	8.47	8.2	8.4
09/16/2009	8.37	8.44	8.24	8.4
09/17/2009	8.41	8.49	7.98	8.24
09/18/2009	8.26	8.38	8.2	8.3
09/21/2009	8.35	8.35	8.15	8.24
09/22/2009	8.34	8.35	8.22	8.22
09/23/2009	8.16	8.29	8.16	8.2
09/24/2009	8.25	8.25	7.51	8.03
09/25/2009	7.96	8.07	7.8	8
09/28/2009	8.05	8.11	7.83	8.11
09/29/2009	8.15	8.15	8.01	8.02
09/30/2009	8	8.2	7.95	8.2
10/01/2009	8.12	8.44	8.02	8.02
10/02/2009	7.94	7.98	7.63	7.87
10/05/2009	7.85	7.98	7.67	7.85
10/06/2009	7.98	8.06	7.86	8
10/07/2009	8.09	8.21	8.02	8.2
10/08/2009	8.2	8.29	8.16	8.2
10/09/2009	8.24	8.27	7.65	8.23
10/12/2009	8.3	8.3	8.17	8.25
10/13/2009	8.24	8.24	8.03	8.16
10/14/2009	8.1	8.24	8.05	8.16
10/15/2009	8.16	8.16	7.92	8
10/16/2009	7.92	8	7.88	7.93
10/19/2009	7.93	8.15	7.87	8.1
10/20/2009	8.13	8.13	7.92	8.04
10/21/2009	7.99	8	7.85	7.98
10/22/2009	7.85	8.01	7.81	7.98
10/23/2009	8	8.07	7.85	7.88
10/26/2009	7.85	7.92	7.8	7.9
10/27/2009	7.88	7.88	7.78	7.8
10/28/2009	7.8	7.8	7.25	7.5
10/29/2009	7.35	7.59	7.26	7.58
10/30/2009	7.57	7.69	7.5	7.69
11/02/2009	7.6	7.66	7.28	7.5
11/03/2009	7.55	7.55	7.31	7.5
11/04/2009	7.35	7.69	7.35	7.64
11/05/2009	7.69	7.78	7.38	7.72
11/06/2009	7.72	7.75	7.55	7.64
11/09/2009	7.62	7.87	7.59	7.79
11/10/2009	7.89	7.89	7.71	7.74
11/11/2009	7.75	7.8	7.65	7.7
11/12/2009	7.78	7.8	7.55	7.79
11/13/2009	7.8	7.94	7.7	7.74
11/16/2009	7.87	7.87	7.69	7.8
11/17/2009	7.74	7.84	7.58	7.78
11/18/2009	7.72	7.8	7.61	7.78
11/19/2009	7.8	7.8	7.52	7.71
11/20/2009	7.7	7.78	7.53	7.59
11/23/2009	7.69	7.69	7.41	7.59
11/24/2009	7.51	7.56	7.43	7.51
11/25/2009	7.56	7.56	7.28	7.4
11/26/2009	7.41	7.46	7.25	7.41
11/27/2009	7.3	7.56	7.09	7.5
11/30/2009	7.47	7.85	7.47	7.85
12/01/2009	7.65	7.97	7.54	7.78
12/02/2009	7.77	7.92	7.61	7.61
12/03/2009	7.88	7.95	7.85	7.95
12/04/2009	7.83	7.95	7.83	7.95
12/07/2009	7.95	7.97	7.83	7.97
12/08/2009	7.81	7.97	7.81	7.87
12/09/2009	7.82	7.9	7.77	7.77
12/10/2009	7.85	7.89	7.75	7.89
12/11/2009	7.8	7.84	7.77	7.82
12/14/2009	7.95	7.95	7.83	7.94
12/15/2009	7.97	7.97	7.8	7.8
12/16/2009	7.8	7.85	7.65	7.75
12/17/2009	7.74	7.78	7.61	7.64
12/18/2009	7.65	7.76	7.6	7.73
12/21/2009	7.7	7.82	7.56	7.79
12/22/2009	7.71	7.82	7.67	7.74
12/23/2009	7.71	7.8	7.66	7.72
12/28/2009	7.8	7.8	7.56	7.68
12/29/2009	7.59	7.61	7.41	7.6
12/30/2009	7.48	7.74	7.44	7.74

Menu

Create your free account now!

ROVI.MC: Laboratorios Farmaceuticos Rovi, S.A. Historical Data

2009 Historical Chart

Average

Low

High