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

2010 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 5.4827

CLOSE 5.4785

Low

LOW 3.82

High

HIGH 8.05

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	7.63	7.75	7.62	7.7
01/05/2010	7.74	7.87	7.7	7.86
01/06/2010	7.73	8.05	7.73	7.97
01/07/2010	7.82	7.96	7.82	7.96
01/08/2010	7.98	8.05	7.85	7.89
01/11/2010	7.9	7.9	7.68	7.79
01/12/2010	7.8	7.85	7.64	7.74
01/13/2010	7.74	7.74	7.59	7.6
01/14/2010	7.65	7.79	7.57	7.69
01/15/2010	7.68	7.74	7.62	7.64
01/18/2010	7.7	7.7	7.57	7.65
01/19/2010	7.68	7.68	7.5	7.6
01/20/2010	7.56	7.65	7.25	7.4
01/21/2010	7.31	7.5	7.3	7.38
01/22/2010	7.28	7.49	7.12	7.49
01/25/2010	7.3	7.49	7.28	7.42
01/26/2010	7.31	7.41	7.3	7.4
01/27/2010	7.33	7.37	7.3	7.33
01/28/2010	7.34	7.44	7.26	7.35
01/29/2010	7.3	7.37	7.12	7.36
02/01/2010	7.17	7.27	7.17	7.22
02/02/2010	7.18	7.32	7.18	7.3
02/03/2010	7.38	7.38	7.13	7.26
02/04/2010	7.16	7.2	6.61	7.14
02/05/2010	6.81	7.08	6.75	6.99
02/08/2010	6.98	7.09	6.74	6.8
02/09/2010	6.8	6.88	6.77	6.88
02/10/2010	6.92	7	6.2	6.5
02/11/2010	6.53	6.53	6.21	6.23
02/12/2010	6.29	6.43	6.25	6.43
02/15/2010	6.44	6.44	6.35	6.38
02/16/2010	6.45	6.45	6.35	6.4
02/17/2010	6.48	6.48	6.32	6.43
02/18/2010	6.43	6.44	6.31	6.4
02/19/2010	6.43	6.47	6.35	6.44
02/22/2010	6.44	6.57	6.44	6.52
02/23/2010	6.57	6.72	6.55	6.66
02/24/2010	6.75	6.75	6.48	6.6
02/25/2010	6.6	6.7	6.5	6.64
02/26/2010	6.63	6.82	6.63	6.8
03/01/2010	6.85	6.85	6.53	6.7
03/02/2010	6.7	6.7	6.54	6.7
03/03/2010	6.65	6.68	6.55	6.68
03/04/2010	6.7	6.7	6.57	6.65
03/05/2010	6.58	6.66	6.5	6.64
03/08/2010	6.64	6.65	6.58	6.65
03/09/2010	6.65	6.65	6.5	6.63
03/10/2010	6.65	6.65	6.42	6.5
03/11/2010	6.54	6.54	6.26	6.4
03/12/2010	6.4	6.6	6.3	6.6
03/15/2010	6.59	6.59	6.44	6.56
03/16/2010	6.55	6.62	6.5	6.62
03/17/2010	6.66	6.66	6.57	6.66
03/18/2010	6.6	6.61	6.39	6.5
03/19/2010	6.49	6.49	6.44	6.49
03/22/2010	6.45	6.5	6.3	6.38
03/23/2010	6.33	6.41	6.31	6.38
03/24/2010	6.38	6.43	6.24	6.3
03/25/2010	6.38	6.6	6.29	6.6
03/26/2010	6.63	6.75	6.53	6.54
03/29/2010	6.56	6.63	6.55	6.61
03/30/2010	6.55	6.72	6.43	6.64
03/31/2010	6.64	6.75	6.55	6.75
04/01/2010	6.74	6.84	6.6	6.75
04/06/2010	6.56	6.81	6.55	6.55
04/07/2010	6.66	6.67	6.46	6.57
04/08/2010	6.46	6.62	6.45	6.53
04/09/2010	6.52	6.64	6.51	6.62
04/12/2010	6.61	6.79	6.56	6.7
04/13/2010	6.79	6.99	6.69	6.81
04/14/2010	6.89	7.13	6.89	7.07
04/15/2010	7.07	7.19	6.86	6.86
04/16/2010	6.98	7.07	6.85	7
04/19/2010	6.87	6.99	6.75	6.97
04/20/2010	6.97	7.02	6.83	6.91
04/21/2010	6.95	7	6.83	6.86
04/22/2010	6.93	6.93	6.52	6.82
04/23/2010	6.7	6.84	6.63	6.66
04/26/2010	6.85	7	6.79	6.8
04/27/2010	7	7	6.64	6.75
04/28/2010	6.56	6.64	6.13	6.35
04/29/2010	6.3	6.59	6.3	6.55
04/30/2010	6.61	6.63	6.4	6.6
05/03/2010	6.46	6.65	6.39	6.6
05/04/2010	6.59	6.76	6.38	6.38
05/05/2010	6.35	6.63	6.27	6.39
05/06/2010	6.16	6.38	5.81	6.1
05/07/2010	5.82	6	5.53	5.99
05/10/2010	5.88	5.88	4.93	5
05/11/2010	5	5.14	4.8	5.04
05/12/2010	5.06	5.19	4.95	5
05/13/2010	5.04	5.04	4.81	4.82
05/14/2010	4.8	4.88	4.56	4.61
05/17/2010	4.67	4.67	4.49	4.59
05/18/2010	4.6	4.64	4.45	4.45
05/19/2010	4.53	4.53	4.25	4.35
05/20/2010	4.4	4.43	4.19	4.22
05/21/2010	4.19	4.4	4.17	4.39
05/24/2010	4.34	4.49	4.26	4.31
05/25/2010	4.33	4.4	4.17	4.25
05/26/2010	4.36	4.36	4.2	4.25
05/27/2010	4.25	4.31	4.17	4.3
05/28/2010	4.35	4.4	4.23	4.26
05/31/2010	4.29	4.35	4.26	4.34
06/01/2010	4.3	4.34	4.17	4.23
06/02/2010	4.23	4.49	4.23	4.25
06/03/2010	4.3	4.39	4.3	4.3
06/04/2010	4.39	4.39	4.21	4.21
06/07/2010	4.1	4.31	4.09	4.13
06/08/2010	4.11	4.26	3.82	4.09
06/09/2010	4.16	4.2	4.04	4.2
06/10/2010	4.21	4.25	4.09	4.15
06/11/2010	4.23	4.3	4.18	4.29
06/14/2010	4.38	4.43	4.34	4.41
06/15/2010	4.42	4.55	4.35	4.47
06/16/2010	4.55	4.57	4.5	4.52
06/17/2010	4.52	4.59	4.47	4.55
06/18/2010	4.5	4.58	4.45	4.5
06/21/2010	4.6	4.67	4.51	4.51
06/22/2010	4.48	4.59	4.42	4.59
06/23/2010	4.65	4.67	4.55	4.59
06/24/2010	4.72	4.72	4.57	4.61
06/25/2010	4.68	4.68	4.5	4.55
06/28/2010	4.56	4.69	4.55	4.58
06/29/2010	4.56	4.56	4.44	4.55
06/30/2010	4.59	4.65	4.48	4.65
07/01/2010	4.66	4.66	4.43	4.43
07/02/2010	4.59	4.64	4.5	4.6
07/05/2010	4.69	4.7	4.55	4.7
07/06/2010	4.55	4.69	4.55	4.67
07/07/2010	4.53	4.72	4.53	4.67
07/08/2010	4.73	4.74	4.63	4.7
07/09/2010	4.61	4.66	4.42	4.51
07/12/2010	4.45	4.58	4.41	4.5
07/13/2010	4.52	4.53	4.39	4.5
07/14/2010	4.53	4.53	4.39	4.44
07/15/2010	4.48	4.49	4.35	4.49
07/16/2010	4.44	4.48	4.38	4.48
07/19/2010	4.39	4.44	4.21	4.31
07/20/2010	4.31	4.41	4.27	4.29
07/21/2010	4.29	4.38	4.26	4.26
07/22/2010	4.26	4.26	4.1	4.2
07/23/2010	4.23	4.23	4.12	4.2
07/26/2010	4.23	4.23	4.1	4.1
07/27/2010	4.14	4.21	4.13	4.15
07/28/2010	4.22	4.28	4.18	4.19
07/29/2010	4.24	4.29	4.19	4.26
07/30/2010	4.26	4.26	4.16	4.25
08/02/2010	4.16	4.29	4.15	4.29
08/03/2010	4.29	4.38	4.25	4.33
08/04/2010	4.37	4.42	4.34	4.41
08/05/2010	4.43	4.46	4.4	4.45
08/06/2010	4.57	4.57	4.32	4.41
08/09/2010	4.38	4.51	4.38	4.5
08/10/2010	4.53	4.57	4.48	4.48
08/11/2010	4.48	4.48	4.34	4.41
08/12/2010	4.33	4.38	4.31	4.36
08/13/2010	4.41	4.41	4.36	4.38
08/16/2010	4.38	4.43	4.38	4.42
08/17/2010	4.5	4.5	4.41	4.46
08/18/2010	4.47	4.47	4.4	4.47
08/19/2010	4.47	4.48	4.4	4.47
08/20/2010	4.47	4.47	4.35	4.39
08/23/2010	4.5	4.5	4.31	4.45
08/24/2010	4.44	4.5	4.37	4.45
08/25/2010	4.49	4.49	4.31	4.31
08/26/2010	4.4	4.43	4.31	4.4
08/27/2010	4.43	4.47	4.37	4.46
08/30/2010	4.4	4.48	4.4	4.47
08/31/2010	4.45	4.56	4.37	4.51
09/01/2010	4.59	4.69	4.55	4.66
09/02/2010	4.66	4.98	4.61	4.9
09/03/2010	4.9	5.15	4.9	5.09
09/06/2010	5.15	5.16	5.11	5.14
09/07/2010	5.16	5.16	4.93	5.12
09/08/2010	5.15	5.15	5.06	5.11
09/09/2010	5.12	5.25	5.06	5.18
09/10/2010	5.15	5.26	5.15	5.26
09/13/2010	5.27	5.46	5.27	5.33
09/14/2010	5.34	5.34	5.11	5.27
09/15/2010	5.33	5.33	5.18	5.25
09/16/2010	5.28	5.28	5.17	5.26
09/17/2010	5.33	5.33	5.19	5.23
09/20/2010	5.25	5.25	5.07	5.19
09/21/2010	5.19	5.19	5.1	5.15
09/22/2010	5.12	5.12	4.93	5.08
09/23/2010	4.89	5.1	4.89	5.1
09/24/2010	5.1	5.14	5	5.14
09/27/2010	5.1	5.1	4.99	5.09
09/28/2010	5.05	5.1	5	5.08
09/29/2010	5	5.07	4.96	5.07
09/30/2010	5.04	5.12	5.03	5.08
10/01/2010	4.8	5.06	4.8	5.05
10/04/2010	5	5.09	4.98	5.06
10/05/2010	5.02	5.2	5.02	5.15
10/06/2010	5.2	5.23	5.06	5.22
10/07/2010	5.1	5.29	5.1	5.29
10/08/2010	5.21	5.28	5.07	5.28
10/11/2010	5.29	5.29	5.25	5.29
10/12/2010	5.29	5.29	5.21	5.22
10/13/2010	5.22	5.34	5.22	5.29
10/14/2010	5.25	5.3	5.25	5.3
10/15/2010	5.3	5.3	5.25	5.25
10/18/2010	5.29	5.29	5.23	5.29
10/19/2010	5.29	5.39	5.25	5.29
10/20/2010	5.29	5.29	5.25	5.29
10/21/2010	5.3	5.33	5.25	5.33
10/22/2010	5.25	5.37	5.23	5.34
10/25/2010	5.34	5.38	5.28	5.35
10/26/2010	5.3	5.33	5.26	5.33
10/27/2010	5.33	5.38	5.25	5.25
10/28/2010	5.25	5.33	5.25	5.29
10/29/2010	5.16	5.4	5.16	5.4
11/01/2010	5.28	5.43	5.28	5.42
11/02/2010	5.44	5.44	5.26	5.35
11/03/2010	5.39	5.39	5.25	5.32
11/04/2010	5.38	5.38	5.25	5.25
11/05/2010	5.24	5.3	5.2	5.25
11/08/2010	5.24	5.25	5.21	5.25
11/09/2010	5.24	5.24	5.1	5.23
11/10/2010	5.22	5.23	5.04	5.04
11/11/2010	5.1	5.1	4.8	5
11/12/2010	4.97	5.1	4.87	5.04
11/15/2010	4.94	5.09	4.94	5.06
11/16/2010	4.97	5	4.88	4.9
11/17/2010	4.87	5	4.87	4.93
11/18/2010	4.87	4.95	4.71	4.93
11/19/2010	4.92	4.92	4.75	4.85
11/22/2010	4.9	4.9	4.73	4.9
11/23/2010	4.9	4.9	4.73	4.8
11/24/2010	4.72	4.8	4.6	4.75
11/25/2010	4.8	4.8	4.65	4.78
11/26/2010	4.78	4.94	4.65	4.94
11/29/2010	4.86	4.86	4.71	4.82
11/30/2010	4.51	4.84	4.51	4.84
12/01/2010	4.9	4.93	4.72	4.9
12/02/2010	4.75	5	4.75	4.94
12/03/2010	4.89	4.93	4.85	4.9
12/06/2010	4.74	4.9	4.74	4.9
12/07/2010	4.95	4.95	4.82	4.82
12/08/2010	4.9	4.91	4.74	4.91
12/09/2010	4.9	4.98	4.74	4.93
12/10/2010	4.83	4.93	4.83	4.92
12/13/2010	4.98	4.98	4.82	4.84
12/14/2010	4.9	4.9	4.73	4.81
12/15/2010	4.8	4.89	4.67	4.89
12/16/2010	4.91	4.91	4.78	4.8
12/17/2010	4.86	4.89	4.71	4.75
12/20/2010	4.85	4.95	4.66	4.79
12/21/2010	4.68	4.8	4.68	4.68
12/22/2010	4.74	4.91	4.73	4.91
12/23/2010	4.8	4.92	4.72	4.73
12/27/2010	4.82	4.82	4.7	4.8
12/28/2010	4.82	4.82	4.73	4.78
12/29/2010	4.78	4.8	4.72	4.8
12/30/2010	4.75	4.8	4.71	4.8

Menu

Create your free account now!

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

2010 Historical Chart

Average

Low

High