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

2013 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 7.39

CLOSE 7.4162

Low

LOW 5.2

High

HIGH 10

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	5.3	5.35	5.25	5.25
01/03/2013	5.34	5.35	5.2	5.3
01/04/2013	5.3	5.49	5.3	5.49
01/07/2013	5.47	5.71	5.47	5.67
01/08/2013	5.67	5.73	5.5	5.73
01/09/2013	5.73	5.75	5.73	5.75
01/10/2013	5.79	5.79	5.66	5.75
01/11/2013	5.75	5.75	5.66	5.75
01/14/2013	5.85	5.85	5.56	5.58
01/15/2013	5.5	5.57	5.5	5.57
01/16/2013	5.5	5.71	5.5	5.71
01/17/2013	5.7	5.75	5.65	5.7
01/18/2013	5.75	5.81	5.65	5.81
01/21/2013	5.81	5.81	5.65	5.8
01/22/2013	5.85	5.85	5.7	5.78
01/23/2013	5.8	5.8	5.7	5.75
01/24/2013	5.83	5.83	5.66	5.78
01/25/2013	5.82	5.82	5.73	5.73
01/28/2013	5.8	5.81	5.7	5.8
01/29/2013	5.78	5.8	5.75	5.8
01/30/2013	5.8	5.89	5.75	5.89
01/31/2013	5.82	5.82	5.75	5.81
02/01/2013	5.6	5.9	5.6	5.89
02/04/2013	5.63	5.88	5.63	5.75
02/05/2013	5.83	6.05	5.74	5.83
02/06/2013	5.94	6	5.94	6
02/07/2013	6	6.05	5.85	6.04
02/08/2013	6.05	6.05	5.87	6
02/11/2013	5.99	6	5.94	6
02/12/2013	6	6.09	5.99	6.04
02/13/2013	6.09	6.09	6	6.04
02/14/2013	6.04	6.17	6.02	6.17
02/15/2013	6.17	6.5	6.09	6.42
02/18/2013	6.49	6.49	6.19	6.2
02/19/2013	6.2	6.39	6.2	6.36
02/20/2013	6.38	6.38	6.27	6.3
02/21/2013	6.4	6.4	6.3	6.3
02/22/2013	6.4	6.44	6.3	6.35
02/25/2013	6.48	6.48	6.15	6.36
02/26/2013	6.44	6.44	6.2	6.2
02/27/2013	6.18	6.3	6.18	6.2
02/28/2013	6.31	6.31	6.2	6.3
03/01/2013	6.29	6.39	6.2	6.38
03/04/2013	6.39	6.49	6.37	6.4
03/05/2013	6.47	6.59	6.31	6.59
03/06/2013	6.59	6.59	6.4	6.45
03/07/2013	6.48	6.65	6.46	6.48
03/08/2013	6.48	6.6	6.48	6.5
03/11/2013	6.45	6.6	6.45	6.6
03/12/2013	6.56	6.6	6.5	6.57
03/13/2013	6.62	6.66	6.56	6.66
03/14/2013	6.63	6.69	6.63	6.69
03/15/2013	6.68	6.74	6.68	6.7
03/18/2013	6.57	6.77	6.57	6.73
03/19/2013	6.73	6.84	6.5	6.7
03/20/2013	6.7	6.7	6.67	6.7
03/21/2013	6.75	6.78	6.55	6.78
03/22/2013	6.8	6.8	6.59	6.77
03/25/2013	6.73	6.8	6.6	6.72
03/26/2013	6.65	6.73	6.52	6.58
03/27/2013	6.6	6.75	6.54	6.75
03/28/2013	6.72	6.91	6.56	6.91
04/02/2013	6.72	6.98	6.72	6.89
04/03/2013	6.94	6.94	6.74	6.82
04/04/2013	6.82	6.89	6.75	6.89
04/05/2013	6.94	6.95	6.8	6.95
04/08/2013	6.98	6.98	6.82	6.82
04/09/2013	6.85	6.92	6.8	6.9
04/10/2013	6.85	6.89	6.8	6.84
04/11/2013	6.9	6.93	6.8	6.83
04/12/2013	6.8	6.89	6.8	6.81
04/15/2013	6.91	6.91	6.79	6.89
04/16/2013	6.85	6.9	6.8	6.86
04/17/2013	6.84	6.86	6.72	6.86
04/18/2013	6.84	6.84	6.7	6.7
04/19/2013	6.65	6.84	6.62	6.84
04/22/2013	6.83	6.83	6.7	6.83
04/23/2013	6.75	6.89	6.74	6.88
04/24/2013	6.86	6.93	6.82	6.9
04/25/2013	6.9	6.98	6.8	6.86
04/26/2013	6.76	6.88	6.5	6.87
04/29/2013	6.84	6.97	6.74	6.9
04/30/2013	6.84	6.98	6.84	6.94
05/02/2013	7	7.07	6.88	7.07
05/03/2013	7.04	7.07	6.98	7.07
05/06/2013	7.07	7.5	6.97	6.98
05/07/2013	6.97	6.99	6.93	6.93
05/08/2013	7.18	7.18	6.86	6.95
05/09/2013	6.95	6.98	6.86	6.95
05/10/2013	6.86	6.92	6.69	6.76
05/13/2013	6.83	6.87	6.73	6.87
05/14/2013	6.87	6.9	6.79	6.82
05/15/2013	6.8	6.88	6.73	6.86
05/16/2013	6.74	6.86	6.54	6.69
05/17/2013	6.69	6.8	6.65	6.7
05/20/2013	6.7	6.87	6.69	6.72
05/21/2013	6.76	6.84	6.72	6.84
05/22/2013	6.74	6.8	6.65	6.77
05/23/2013	6.71	6.71	6.62	6.62
05/24/2013	6.7	6.7	6.62	6.7
05/27/2013	6.63	6.85	6.62	6.85
05/28/2013	6.72	6.85	6.62	6.75
05/29/2013	6.75	6.83	6.75	6.81
05/30/2013	6.7	6.82	6.7	6.77
05/31/2013	6.75	6.85	6.73	6.85
06/03/2013	6.74	6.99	6.62	6.99
06/04/2013	6.8	6.95	6.8	6.95
06/05/2013	6.85	6.99	6.83	6.99
06/06/2013	6.93	6.95	6.84	6.95
06/07/2013	6.95	6.95	6.83	6.84
06/10/2013	6.99	6.99	6.81	6.85
06/11/2013	6.86	6.95	6.8	6.84
06/12/2013	6.86	6.99	6.84	6.84
06/13/2013	6.8	6.92	6.8	6.9
06/14/2013	6.98	6.98	6.83	6.84
06/17/2013	6.94	7.15	6.93	6.99
06/18/2013	6.99	6.99	6.86	6.87
06/19/2013	6.99	7	6.89	7
06/20/2013	7	7	6.7	6.8
06/21/2013	6.8	6.8	6.63	6.63
06/24/2013	6.85	7.01	6.65	6.68
06/25/2013	6.63	7.01	6.63	7.01
06/26/2013	7.04	7.04	6.82	6.91
06/27/2013	6.96	6.96	6.9	6.9
06/28/2013	6.9	6.97	6.9	6.96
07/01/2013	6.96	6.98	6.84	6.93
07/02/2013	6.94	7	6.83	7
07/03/2013	6.69	6.95	6.69	6.95
07/04/2013	6.69	7.01	6.69	7
07/05/2013	6.95	7	6.63	6.81
07/08/2013	6.9	6.94	6.79	6.82
07/09/2013	6.91	6.98	6.81	6.83
07/10/2013	6.82	7.02	6.82	7.02
07/11/2013	7.02	7.02	6.89	7
07/12/2013	6.76	7.02	6.76	7.02
07/15/2013	7.02	7.02	6.87	7.02
07/16/2013	7.05	7.1	6.92	7.06
07/17/2013	7.15	7.18	7.11	7.11
07/18/2013	7.18	7.18	7.04	7.12
07/19/2013	7.17	7.41	7.17	7.27
07/22/2013	7.17	7.26	7.15	7.2
07/23/2013	7.28	7.28	7.06	7.19
07/24/2013	7.19	7.19	7.11	7.19
07/25/2013	7.17	7.35	7.16	7.35
07/26/2013	7.34	7.35	7.28	7.34
07/29/2013	7.33	7.41	7.15	7.3
07/30/2013	7.39	7.53	7.18	7.53
07/31/2013	7.55	7.55	7.34	7.5
08/01/2013	7.42	7.5	7.4	7.5
08/02/2013	7.52	7.54	7.46	7.54
08/05/2013	7.54	7.54	7.49	7.49
08/06/2013	7.52	7.52	7.46	7.5
08/07/2013	7.45	7.49	7.45	7.49
08/08/2013	7.49	7.49	7.32	7.46
08/09/2013	7.49	7.49	7.3	7.48
08/12/2013	7.5	7.5	7.34	7.5
08/13/2013	7.37	7.55	7.37	7.55
08/14/2013	7.55	7.55	7.46	7.5
08/15/2013	7.49	7.54	7.47	7.54
08/16/2013	7.47	7.58	7.15	7.58
08/19/2013	7.69	7.73	7.4	7.6
08/20/2013	7.55	7.55	7.3	7.44
08/21/2013	7.31	7.55	7.31	7.54
08/22/2013	7.31	7.56	7.31	7.56
08/23/2013	7.55	7.64	7.54	7.64
08/26/2013	7.56	7.64	7.35	7.6
08/27/2013	7.62	7.7	7.46	7.7
08/28/2013	7.51	7.72	7.46	7.72
08/29/2013	7.72	7.72	7.55	7.57
08/30/2013	7.56	7.7	7.56	7.66
09/02/2013	7.66	7.8	7.53	7.79
09/03/2013	7.76	7.8	7.63	7.8
09/04/2013	7.8	7.8	7.54	7.8
09/05/2013	7.7	7.8	7.63	7.77
09/06/2013	7.66	7.78	7.66	7.75
09/09/2013	7.73	7.74	7.66	7.7
09/10/2013	7.7	7.75	7.7	7.75
09/11/2013	7.75	7.75	7.59	7.73
09/12/2013	7.74	7.75	7.6	7.74
09/13/2013	7.72	7.72	7.54	7.59
09/16/2013	7.66	7.71	7.57	7.68
09/17/2013	7.71	7.71	7.58	7.69
09/18/2013	7.7	7.72	7.6	7.72
09/19/2013	7.72	7.75	7.72	7.75
09/20/2013	7.73	7.75	7.7	7.74
09/23/2013	7.72	7.74	7.7	7.73
09/24/2013	7.75	7.78	7.74	7.77
09/25/2013	7.79	7.86	7.79	7.83
09/26/2013	7.88	7.88	7.76	7.77
09/27/2013	7.8	8.05	7.65	8.05
09/30/2013	8.1	8.1	7.91	7.98
10/01/2013	8	8.12	7.86	8.1
10/02/2013	8.15	8.16	7.9	8.09
10/03/2013	8.1	8.1	7.99	8.1
10/04/2013	8.1	8.37	8.1	8.37
10/07/2013	8.34	8.49	8.34	8.47
10/08/2013	8.45	8.47	8.32	8.35
10/09/2013	8.29	8.6	8.27	8.36
10/10/2013	8.37	8.55	8.37	8.43
10/11/2013	8.55	8.58	8.44	8.5
10/14/2013	8.47	8.59	8.47	8.5
10/15/2013	8.53	8.53	8.43	8.5
10/16/2013	8.47	8.56	8.45	8.56
10/17/2013	8.57	8.59	8.46	8.54
10/18/2013	8.55	8.68	8.46	8.68
10/21/2013	8.66	8.7	8.41	8.67
10/22/2013	8.51	8.65	8.35	8.59
10/23/2013	8.61	8.75	8.59	8.73
10/24/2013	8.61	9	8.61	8.75
10/25/2013	8.75	8.76	8.66	8.72
10/28/2013	8.7	8.88	8.67	8.88
10/29/2013	8.86	8.86	8.7	8.85
10/30/2013	8.87	8.87	8.83	8.85
10/31/2013	8.83	8.92	8.78	8.88
11/01/2013	8.9	8.9	8.8	8.85
11/04/2013	8.85	8.87	8.83	8.85
11/05/2013	8.89	8.89	8.81	8.83
11/06/2013	8.88	8.94	8.85	8.92
11/07/2013	8.95	9.24	8.85	9.09
11/08/2013	9.11	9.11	8.85	8.88
11/11/2013	8.88	9.08	8.88	9.05
11/12/2013	9.19	9.19	9.04	9.09
11/13/2013	8.96	9.11	8.28	8.92
11/14/2013	8.92	9.1	8.92	9.06
11/15/2013	9.08	9.25	9.08	9.23
11/18/2013	9.2	9.4	9.01	9.38
11/19/2013	9.38	9.4	9.12	9.36
11/20/2013	9.37	9.4	9.21	9.4
11/21/2013	9.33	9.4	9.18	9.4
11/22/2013	9.23	9.4	9.22	9.35
11/25/2013	9.34	9.43	9.33	9.43
11/26/2013	9.5	9.58	9.39	9.51
11/27/2013	9.46	9.91	9.45	9.75
11/28/2013	9.95	9.95	9.6	9.83
11/29/2013	9.9	10	9.88	9.94
12/02/2013	10	10	9.66	10
12/03/2013	10	10	9.81	9.85
12/04/2013	9.76	9.9	9.65	9.69
12/05/2013	9.65	9.8	9.58	9.66
12/06/2013	9.63	9.85	9.63	9.73
12/09/2013	9.91	9.91	9.65	9.86
12/10/2013	9.86	9.86	9.72	9.77
12/11/2013	9.76	9.76	9.49	9.53
12/12/2013	9.5	9.56	9.26	9.3
12/13/2013	9.26	9.81	9.26	9.55
12/16/2013	9.53	9.78	9.38	9.52
12/17/2013	9.47	9.75	9.31	9.6
12/18/2013	9.53	9.83	9.53	9.81
12/19/2013	9.47	9.78	9.47	9.74
12/20/2013	9.77	9.93	9.56	9.93
12/23/2013	9.93	10	9.9	9.9
12/24/2013	9.84	9.89	9.73	9.88
12/27/2013	9.89	9.92	9.79	9.79
12/30/2013	9.61	9.85	9.6	9.85
12/31/2013	9.7	9.98	9.7	9.98

Menu

Create your free account now!

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

2013 Historical Chart

Average

Low

High