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

2021 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 54.2377

CLOSE 54.2867

Low

LOW 38

High

HIGH 74.2

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	38.5	38.5	38.1	38.3
01/05/2021	38.1	39.4	38	39.1
01/06/2021	39	41.1	38.9	40.8
01/07/2021	42	43.8	41.4	42
01/08/2021	42.5	42.5	41.3	41.6
01/11/2021	41.2	43.2	41.2	43
01/12/2021	43.6	43.6	42.3	42.8
01/13/2021	42.8	43.4	42.4	43.1
01/14/2021	43.2	43.5	42.8	43.3
01/15/2021	43.5	44.2	43.1	43.3
01/18/2021	42.7	44	42.7	43.7
01/19/2021	44	44.6	43.7	44.3
01/20/2021	44.3	45.1	43.9	44.8
01/21/2021	45	45	42.7	43.2
01/22/2021	43.5	43.5	41.3	42.1
01/25/2021	42.5	42.5	40.5	41
01/26/2021	41	42.2	40.9	41.6
01/27/2021	41	41.9	39.5	40.7
01/28/2021	41	41	39	40.5
01/29/2021	39.5	41	39.5	40.6
02/01/2021	41.3	41.4	39.8	39.9
02/02/2021	40.3	42.3	40.3	41.6
02/03/2021	42	42.2	41.6	42
02/04/2021	41.8	42.5	41.8	42.1
02/05/2021	42.5	43.6	42.3	43.2
02/08/2021	43.6	44.3	43.2	43.8
02/09/2021	43.9	44.1	42.8	43.4
02/10/2021	43.1	44	42.9	43
02/11/2021	42.9	44.6	42.9	43.7
02/12/2021	44.2	45.1	43.9	44.9
02/15/2021	45.2	46.4	45.1	45.4
02/16/2021	46.1	46.1	45.4	45.6
02/17/2021	45.8	46.1	45.5	45.6
02/18/2021	45.4	46.4	45.3	45.5
02/19/2021	45.2	46.4	45.2	45.9
02/22/2021	46.3	47.9	46.2	47.6
02/23/2021	47.5	47.5	45.2	45.7
02/24/2021	47	47.8	45.5	45.5
02/25/2021	45.7	47	45.7	45.8
02/26/2021	45.3	46.5	45.1	45.2
03/01/2021	46.3	46.3	45	46.1
03/02/2021	43.8	45.2	42.1	44.7
03/03/2021	44.5	44.5	42.7	43.1
03/04/2021	42.7	43.5	42.6	43
03/05/2021	43	43	41.6	42
03/08/2021	42.3	42.3	41.2	41.4
03/09/2021	41.6	41.7	41.3	41.7
03/10/2021	41.9	43	41.7	42.6
03/11/2021	43	43.8	42.6	42.7
03/12/2021	43.2	43.6	42.7	43.4
03/15/2021	44	44	42.9	43.1
03/16/2021	43.3	45.9	43.3	45.5
03/17/2021	45.7	45.7	44.3	44.6
03/18/2021	44.4	45.2	44.3	44.7
03/19/2021	44.3	46.9	44.3	46.9
03/22/2021	46.6	47.4	46.1	47.1
03/23/2021	46.9	48.4	46.9	47.7
03/24/2021	48	48	46.7	47.7
03/25/2021	47.4	47.9	46.4	46.8
03/26/2021	47	48.2	46.4	48.2
03/29/2021	47.9	48.3	47.7	48
03/30/2021	48.4	48.4	46.7	47
03/31/2021	47	47.1	45.5	46
04/01/2021	46.1	46.9	45.65	46.55
04/06/2021	46	46.65	46	46.4
04/07/2021	46.15	46.2	45.7	46.05
04/08/2021	45.9	46.9	45.9	46.85
04/09/2021	47.4	47.4	45.95	46.15
04/12/2021	47.1	48.3	47.1	48.1
04/13/2021	48.1	48.3	47.7	47.7
04/14/2021	48.3	48.3	47	47.1
04/15/2021	47	47.95	47	47.55
04/16/2021	47.7	48.05	47.5	47.8
04/19/2021	48.25	48.25	46.7	47.2
04/20/2021	47.05	47.25	46.55	47
04/21/2021	46.9	47.4	46.75	47.1
04/22/2021	47.1	47.25	46.15	46.3
04/23/2021	46.3	46.45	45.75	46.1
04/26/2021	46.25	46.8	45.95	46.6
04/27/2021	46.55	46.95	46.55	46.7
04/28/2021	47.35	47.4	46.35	47.15
04/29/2021	47.5	49.3	47.05	48.65
04/30/2021	49.15	49.5	48.2	48.2
05/03/2021	48.5	49.25	48.2	49.2
05/04/2021	49.65	49.95	48.05	48.3
05/05/2021	48.1	49.75	48.1	49.35
05/06/2021	48.35	49	46.4	47.05
05/07/2021	46.55	48.55	46.55	48.55
05/10/2021	48.9	48.95	47.65	48.25
05/11/2021	47.75	48.15	47.4	48.15
05/12/2021	48.3	48.6	47.9	47.9
05/13/2021	49	49	47.95	48.7
05/14/2021	48.9	49.95	48.85	49.8
05/17/2021	49.8	51.5	49.7	51.1
05/18/2021	51.1	52.6	51.1	52.5
05/19/2021	52.8	53.8	52	52.9
05/20/2021	53.8	53.8	52.6	52.8
05/21/2021	53.8	54.8	52.9	53.6
05/24/2021	54.2	54.7	53.8	54.6
05/25/2021	54.6	56.1	54.6	55.4
05/26/2021	55.5	56.4	55.2	56
05/27/2021	56.4	57.4	55.4	55.8
05/28/2021	55.6	56.5	55.6	56.2
05/31/2021	56.5	57.2	56.1	57
06/01/2021	57.6	58.5	56.7	57.8
06/02/2021	58.3	58.3	56.8	57.2
06/03/2021	56.4	58.7	56.4	58.2
06/04/2021	58.7	59.5	58.1	59.2
06/07/2021	59.1	59.3	58.4	58.7
06/08/2021	58.8	59.8	58.6	58.9
06/09/2021	59	59.5	58.5	58.8
06/10/2021	58.6	59	55.5	58.2
06/11/2021	58.5	58.7	57.6	57.8
06/14/2021	57.4	58.5	57.2	57.7
06/15/2021	58.1	58.5	57.6	58
06/16/2021	57.8	57.9	57.5	57.6
06/17/2021	57.2	57.5	56.6	56.8
06/18/2021	56.9	57.3	56.7	56.8
06/21/2021	56.7	56.7	54	55.4
06/22/2021	54.7	55.5	54.3	55
06/23/2021	53.2	56.9	53.2	56.6
06/24/2021	57.1	57.1	55.8	56.1
06/25/2021	55.9	56.4	55	55.4
06/28/2021	55.1	56.6	55	56.4
06/29/2021	56.8	58.3	56.2	58
06/30/2021	57.6	58.8	57	58.4
07/01/2021	58.4	59.1	57.2	58.4
07/02/2021	58.6	59	58.2	58.9
07/05/2021	59.1	59.1	57.8	58.1
07/06/2021	58.2	59	57.8	59
07/07/2021	59.2	59.2	58.6	59
07/08/2021	58.6	58.9	57	57.2
07/09/2021	57.8	58.5	57.1	58.2
07/12/2021	57.9	59.2	57.9	58.6
07/13/2021	58.4	58.5	57.4	57.7
07/14/2021	58.5	58.5	57.5	58.4
07/15/2021	58	58.8	57.7	57.9
07/16/2021	57.4	58.1	56.6	57.2
07/19/2021	56.3	57.2	56	57.1
07/20/2021	57.1	57.9	56.4	57.8
07/21/2021	58	59.8	57.8	58.7
07/22/2021	59	59.4	58.4	59.4
07/23/2021	59.5	60.7	59.2	60.1
07/26/2021	60.5	63.9	60.3	61.2
07/27/2021	61.5	61.7	60	60.3
07/28/2021	63.8	64	60.8	63
07/29/2021	63.1	63.5	60.2	60.2
07/30/2021	60.2	60.4	59.1	59.5
08/02/2021	60	60.8	59.1	60.6
08/03/2021	60.2	60.9	58.6	59.1
08/04/2021	60.2	61.1	58.8	60.2
08/05/2021	60.5	60.7	59.7	60.3
08/06/2021	60	60.6	59.1	59.3
08/09/2021	60.2	61.8	58.9	61.5
08/10/2021	61.8	61.8	60.1	60.3
08/11/2021	61.5	61.7	60.1	61.5
08/12/2021	61	61.8	60.9	61.8
08/13/2021	61.9	63.1	61.6	62.8
08/16/2021	63	64.3	62.5	63.7
08/17/2021	64.1	64.4	63	63.6
08/18/2021	64.3	64.7	63.6	64.3
08/19/2021	64.5	65.9	64	65.8
08/20/2021	66	66	64.4	65.6
08/23/2021	66	68.8	66	67.9
08/24/2021	68.6	68.6	66.1	66.1
08/25/2021	66.9	66.9	64.5	65
08/26/2021	63.5	63.5	56.2	56.3
08/27/2021	56.5	59.5	56.2	58.5
08/30/2021	51.6	52.7	44.2	50.6
08/31/2021	51.4	54.8	50.5	53
09/01/2021	55.4	57	54	55.4
09/02/2021	56.1	58.4	56.1	57.8
09/03/2021	58	59.4	56.6	57.5
09/06/2021	57.9	58.6	57.6	58.1
09/07/2021	57.7	58	55.5	56.8
09/08/2021	57	58.2	56.3	57.6
09/09/2021	58	58.1	57.2	57.6
09/10/2021	58	58	57.2	57.6
09/13/2021	57.4	57.7	56.2	56.2
09/14/2021	55.9	57.8	52.8	57.6
09/15/2021	57.9	58.6	56.7	58.5
09/16/2021	58	58.9	56.3	56.7
09/17/2021	57	58.1	56.7	57.2
09/20/2021	56.6	57.1	54.9	56
09/21/2021	57.1	57.2	55.9	56.5
09/22/2021	56.5	57	56	56.5
09/23/2021	56.9	59.9	56.7	58.8
09/24/2021	58.8	58.8	56.4	56.6
09/27/2021	56.7	56.8	54.5	55.1
09/28/2021	55.1	56	54	55.1
09/29/2021	55.5	56	54.3	54.7
09/30/2021	55.9	57.1	55.1	56.5
10/01/2021	55.5	57.5	54.9	55.3
10/04/2021	54.5	56.3	54.4	54.6
10/05/2021	54.4	55.7	54.2	55.1
10/06/2021	55.5	55.5	53.7	54.8
10/07/2021	54.9	55.3	53	54.5
10/08/2021	53.4	54.7	53	54.5
10/11/2021	54.3	54.4	53.7	53.8
10/12/2021	53.5	55.3	53	54.4
10/13/2021	53.7	56	53.7	55.7
10/14/2021	55.6	57.1	55.6	56.8
10/15/2021	57.2	57.2	55.8	56.3
10/18/2021	56.5	56.7	55.7	56.2
10/19/2021	55.1	57	55.1	57
10/20/2021	56.2	58.1	56.2	57.7
10/21/2021	57.6	59	56.4	59
10/22/2021	59.1	60.8	58.9	60
10/25/2021	60.1	60.1	58.7	59.5
10/26/2021	60.1	60.8	58.7	60
10/27/2021	60.2	60.2	59.3	59.7
10/28/2021	59.2	59.7	57.8	58.7
10/29/2021	58.7	60.6	58.1	60.6
11/01/2021	60.9	61.9	60.7	61
11/02/2021	61	61.2	59.7	60.8
11/03/2021	61.9	64.5	60.6	63.2
11/04/2021	62.9	65.2	59.6	63
11/05/2021	63	63.8	56.3	56.9
11/08/2021	56.8	59.2	55.8	59
11/09/2021	59.4	60.3	57.7	58.1
11/10/2021	57.9	58	56.6	56.8
11/11/2021	56.6	58.3	56.5	57.4
11/12/2021	58.1	59.4	57.3	58.4
11/15/2021	58.3	60	57.9	59.2
11/16/2021	59.8	60.2	59	59.4
11/17/2021	60.1	60.3	58.6	58.6
11/18/2021	59.4	59.6	59.1	59.4
11/19/2021	59.1	61.4	59.1	61
11/22/2021	61	62.5	61	61.5
11/23/2021	61.8	61.8	59.7	60.7
11/24/2021	60.2	62.3	60.2	61.2
11/25/2021	61.9	63.3	61.6	62.6
11/26/2021	62	63.8	61.4	62.7
11/29/2021	62.7	64.8	62.7	64.5
11/30/2021	64.3	65.3	63.7	64.6
12/01/2021	64	65.8	63.8	65.6
12/02/2021	65.4	65.4	63	63.4
12/03/2021	63.8	64.3	62.4	62.6
12/06/2021	63	63.3	62.1	62.1
12/07/2021	62.2	64.6	62.2	64.5
12/08/2021	64.4	67.2	64.3	65.5
12/09/2021	65.3	67.6	65.3	66.5
12/10/2021	68	71.1	66.1	66.7
12/13/2021	66.7	66.9	64.5	66.4
12/14/2021	66.4	68	66	66.2
12/15/2021	65.7	67.7	65.3	67.5
12/16/2021	67.6	68.9	66.8	67.9
12/17/2021	68.2	69.5	66.9	69.1
12/20/2021	68.8	71.7	67.5	71.4
12/21/2021	72.2	72.2	70.4	70.4
12/22/2021	71.4	73.2	70.7	72.2
12/23/2021	72.6	72.7	71.6	72
12/27/2021	72	73.6	71.6	72.6
12/28/2021	73.4	74.1	72.8	73.1
12/29/2021	73.2	73.7	72	73
12/30/2021	73	74.2	73	73.8

Menu

Create your free account now!

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

2021 Historical Chart

Average

Low

High