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

2022 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 55.2037

CLOSE 55.0481

Low

LOW 35.2

High

HIGH 74.9

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	74.3	74.4	71.3	71.7
01/04/2022	72	72.4	68.5	69.1
01/05/2022	69	70.1	67.8	68.5
01/06/2022	68.3	68.8	66.7	68.6
01/07/2022	69	69	67.2	67.7
01/10/2022	68	68	65.1	65.7
01/11/2022	66.1	68	66	67.7
01/12/2022	68	68.9	67.2	68.4
01/13/2022	67.7	68.3	66.1	66.2
01/14/2022	66.5	67.1	65.2	65.7
01/17/2022	66	67.1	65.2	67
01/18/2022	67	67	64.9	64.9
01/19/2022	64.4	66.1	63.4	65.3
01/20/2022	65.3	65.6	63.7	64.6
01/21/2022	64.2	64.5	63	63
01/24/2022	62.9	63.4	60.9	61.4
01/25/2022	60.2	62.1	60.1	61.1
01/26/2022	60.5	62.5	60.5	62.3
01/27/2022	62.1	64.5	61.4	64
01/28/2022	62.4	63.5	61.6	63
01/31/2022	64	65.8	63.7	65.4
02/01/2022	65.7	67.3	65.6	66.6
02/02/2022	67.4	69.4	67.1	67.8
02/03/2022	68	68	65.6	65.6
02/04/2022	65.6	66.9	65.6	66.5
02/07/2022	67	67.2	65.5	65.9
02/08/2022	65.6	66.2	61.8	62.1
02/09/2022	62.8	64.6	62.5	64.4
02/10/2022	65.4	66.9	64.8	66.1
02/11/2022	65.3	65.8	64.8	65.1
02/14/2022	64.1	65.1	62.1	64.3
02/15/2022	63.7	67.8	63.7	67.4
02/16/2022	68.5	70.4	68.2	68.7
02/17/2022	69	70.4	68.9	69.9
02/18/2022	70	70.3	68.3	68.3
02/21/2022	68.5	70.3	68.3	69.9
02/22/2022	68.5	70.1	67.9	70
02/23/2022	70.4	74.9	69.2	72.4
02/24/2022	69	72.7	69	71.3
02/25/2022	71.5	72.6	70.5	71.8
02/28/2022	70.8	72.7	70.8	72.3
03/01/2022	73.2	73.2	70.8	70.8
03/02/2022	70.1	72.8	70	72.3
03/03/2022	72.6	73	69	69
03/04/2022	68.8	69.5	65.9	66.3
03/07/2022	65	67.1	64.2	65.6
03/08/2022	64.5	67.8	64.5	66
03/09/2022	66.1	69.7	65.8	69.5
03/10/2022	69.1	70.2	68.7	68.9
03/11/2022	70	70.3	68.7	69.1
03/14/2022	70	71.6	68.9	71.2
03/15/2022	68.1	68.2	64.7	65
03/16/2022	66.3	67.3	65.7	66.8
03/17/2022	67.2	67.7	66.8	67.6
03/18/2022	67.8	69.4	67.7	68.7
03/21/2022	69	69.1	67.7	68.5
03/22/2022	68.6	69.7	68.4	69.3
03/23/2022	69.6	70.1	69.3	69.9
03/24/2022	69.9	69.9	68.9	69.1
03/25/2022	69.5	69.9	67.9	68.3
03/28/2022	68.1	69.3	68.1	68.1
03/29/2022	68.1	69.3	66.7	67.5
03/30/2022	67.4	68.3	67.1	67.8
03/31/2022	67.3	68.4	67.2	67.2
04/01/2022	67.4	67.5	65.1	65.85
04/04/2022	66	68.2	66	67.8
04/05/2022	68.2	69.5	67.4	69.5
04/06/2022	69.5	69.9	67.95	69.45
04/07/2022	69.9	70.8	68.75	69.45
04/08/2022	70	70.5	68.85	69.9
04/11/2022	69	70.35	67.3	68.25
04/12/2022	68.15	68.95	65.95	66.2
04/13/2022	65.55	67.25	65.45	66.35
04/14/2022	67.3	67.4	66.05	66.6
04/15/2022	67.3	67.4	66.05	66.6
04/19/2022	66.1	66.5	64.3	64.45
04/20/2022	64.25	64.85	63.35	63.95
04/21/2022	63.5	65.2	63.5	65
04/22/2022	64.5	64.8	62.35	62.5
04/25/2022	62	62.15	61	61.85
04/26/2022	61.9	62.6	61.55	62.15
04/27/2022	61.2	62.65	60.95	62.4
04/28/2022	62.1	64.95	62.1	64.7
04/29/2022	64.9	65.8	64.7	65.2
05/02/2022	64.6	64.7	61.85	62.05
05/03/2022	63.2	63.35	62.25	63.25
05/04/2022	63.2	63.85	62.3	62.6
05/05/2022	62.7	65.25	62.7	63.5
05/06/2022	64.35	64.35	62.2	62.75
05/09/2022	62	62.85	58.85	59.35
05/10/2022	59.2	60.7	59.2	60.35
05/11/2022	60.9	62.3	60.35	61.45
05/12/2022	60.4	60.4	56.05	57.5
05/13/2022	58.2	59.6	57.9	59.45
05/16/2022	59.4	60.25	59.1	60.25
05/17/2022	60.2	61.6	59.75	60.45
05/18/2022	60.1	60.9	57.2	57.3
05/19/2022	57.4	57.85	56.35	57.55
05/20/2022	58.4	60.6	58.15	59.9
05/23/2022	60.35	60.5	59.55	60.2
05/24/2022	60.2	60.2	59	59.05
05/25/2022	58.75	59.8	58.2	59.25
05/26/2022	59.9	60.1	59.15	60
05/27/2022	60.5	61.4	60.15	61.25
05/30/2022	62	63.9	61.45	62.05
05/31/2022	61.7	62.85	61.4	62.4
06/01/2022	62.05	62.65	61.1	61.4
06/02/2022	61.2	62.45	61.15	61.4
06/03/2022	61.15	62.7	61.05	61.55
06/06/2022	62.3	62.3	60.55	60.6
06/07/2022	60	60.9	59.8	60.75
06/08/2022	61.2	61.35	60.1	61.35
06/09/2022	61.35	61.5	59.1	59.3
06/10/2022	59	59	56.5	56.9
06/13/2022	56.5	57.05	54.55	55.25
06/14/2022	55	56.2	53.7	54.4
06/15/2022	55.9	56.1	54.35	55.8
06/16/2022	55.6	55.65	54.25	54.7
06/17/2022	54.2	56.85	54.2	56.5
06/20/2022	58	58	56.35	57.05
06/21/2022	56.8	57.85	56.4	57
06/22/2022	57.4	59.65	56.25	59.5
06/23/2022	59.65	59.85	57.4	58.85
06/24/2022	59.5	60.05	58.5	59.5
06/27/2022	59.5	61.3	59.45	61
06/28/2022	60.9	61.1	58.5	59.6
06/29/2022	59.35	59.75	58.4	59.45
06/30/2022	58	59.7	57.6	58.4
07/01/2022	58.35	58.35	56.55	57.65
07/04/2022	58.8	59.25	57.3	59
07/05/2022	57.8	59	56.05	56.75
07/06/2022	58.2	59.25	57.4	58.95
07/07/2022	59.95	60.75	58.85	60.3
07/08/2022	60.3	61.2	59.7	60.9
07/11/2022	58	61.45	57.05	61.05
07/12/2022	60.5	60.95	59.75	60.7
07/13/2022	61	61.35	58.15	59.8
07/14/2022	58.8	59.75	56.8	57.2
07/15/2022	57.7	59	56.5	59
07/18/2022	59.6	60.1	58.7	59.15
07/19/2022	59.2	59.4	56.8	58.05
07/20/2022	59.1	59.5	57.9	58.35
07/21/2022	57.1	59.05	57.1	58.6
07/22/2022	59.6	60.4	58.25	59.75
07/25/2022	59.2	60.65	58.5	60.05
07/26/2022	59.5	60.3	58.5	59.9
07/27/2022	60	61.3	55.1	57.25
07/28/2022	59.5	59.5	51.8	52.6
07/29/2022	53.5	53.6	50.95	51
08/01/2022	51.05	51.15	49.74	50.25
08/02/2022	49.62	50.35	48.62	50.05
08/03/2022	50	50.55	48.62	50.2
08/04/2022	50.45	51.2	49.92	50.6
08/05/2022	49.98	51.15	49.98	50.15
08/08/2022	50.1	51.75	50.1	51.45
08/09/2022	51.55	52.2	50.9	52.05
08/10/2022	52	52.2	50.65	51.5
08/11/2022	51.8	52.1	51.2	51.25
08/12/2022	51	51.9	51	51.3
08/15/2022	52.2	52.2	51.05	51.4
08/16/2022	51.8	51.85	50.7	51.35
08/17/2022	51	51.7	50.9	51.2
08/18/2022	51	51.8	51	51.5
08/19/2022	51.2	51.45	50.8	50.95
08/22/2022	51.2	52.65	50.65	52
08/23/2022	51.5	51.7	50.15	50.55
08/24/2022	50.5	51.3	50.05	51.1
08/25/2022	51.25	52.45	51.15	51.35
08/26/2022	51.15	51.65	49.84	49.98
08/29/2022	49.16	49.44	48.38	48.5
08/30/2022	48.52	49.5	48.26	48.46
08/31/2022	49.42	49.64	48.26	49.06
09/01/2022	49.56	49.56	47.76	47.8
09/02/2022	49.08	49.16	48.02	49.02
09/05/2022	48	48.24	47.6	47.98
09/06/2022	48.92	50.15	47.76	48.34
09/07/2022	48.12	48.2	45.1	45.5
09/08/2022	46.74	47	45.16	46.86
09/09/2022	46.3	47.48	46.3	46.7
09/12/2022	47.3	47.5	46.22	47.4
09/13/2022	47.4	47.62	45.88	46
09/14/2022	45.6	47.18	45.6	46.44
09/15/2022	47.36	47.8	46.06	46.38
09/16/2022	46.6	46.6	45.48	45.66
09/19/2022	45.1	45.62	44.96	45.22
09/20/2022	45.2	45.42	44.38	44.56
09/21/2022	44.1	45.04	44.04	44.52
09/22/2022	44.3	44.3	42.22	42.82
09/23/2022	42.82	42.84	41.06	41.72
09/26/2022	41.04	42.34	41.04	41.54
09/27/2022	41.2	42.78	41.04	42.4
09/28/2022	41.86	42.98	41.86	42.88
09/29/2022	42.88	42.88	41.84	42.52
09/30/2022	44.56	44.56	41.78	44.2
10/03/2022	43.58	44.64	43.08	44.48
10/04/2022	45.3	45.62	44.84	45.22
10/05/2022	44.9	44.98	43.96	44.38
10/06/2022	44.28	45.44	43.84	44.52
10/07/2022	44.3	44.3	42.24	42.72
10/10/2022	41.5	42.58	41.5	42.32
10/11/2022	44	44	41.24	42
10/12/2022	43.6	43.6	41.74	43.2
10/13/2022	43.6	44.16	42.38	44.12
10/14/2022	44.92	44.92	43.42	44.26
10/17/2022	43.02	45.7	43.02	45.16
10/18/2022	45.7	46.02	44.44	44.98
10/19/2022	44.58	44.8	43.5	44.42
10/20/2022	43.82	44.44	43.14	43.66
10/21/2022	43	43.98	42.64	43.64
10/24/2022	43.96	45.46	43.96	45.42
10/25/2022	45.4	45.96	45.1	45.6
10/26/2022	45.32	45.56	44.86	45.06
10/27/2022	44.2	45.5	44.2	45.12
10/28/2022	45.28	46.06	44.66	45.9
10/31/2022	46	46.26	45.28	46.02
11/01/2022	46.64	46.72	45.62	45.68
11/02/2022	45.82	45.98	45.34	45.42
11/03/2022	45.2	45.2	41.7	42.94
11/04/2022	42.24	42.24	37.14	37.22
11/07/2022	37.9	37.98	35.88	37
11/08/2022	36.8	38.64	36.42	38.2
11/09/2022	38.3	38.78	37.82	38.1
11/10/2022	38.04	38.8	37.22	38.2
11/11/2022	38.48	38.9	37.9	38.88
11/14/2022	38.98	39.94	38.84	39.62
11/15/2022	39.68	39.8	38.86	39.7
11/16/2022	39.8	39.86	38.82	39.14
11/17/2022	39.18	39.42	38.76	39.42
11/18/2022	39.7	39.7	38.68	39.54
11/21/2022	39.56	40.22	39.36	39.96
11/22/2022	40.16	41.2	39.7	40.92
11/23/2022	40	40.16	36.42	36.76
11/24/2022	36.8	38.2	35.72	38
11/25/2022	37.88	38	37.1	37.34
11/28/2022	37.5	38.3	37	37.1
11/29/2022	37.5	37.5	36	36
11/30/2022	36.5	36.6	35.74	36.42
12/01/2022	36.9	37.18	36.64	37.06
12/02/2022	37.2	37.66	36.9	37.18
12/05/2022	37.18	37.24	36.8	36.94
12/06/2022	36.82	36.88	36.14	36.34
12/07/2022	36.38	36.66	36.2	36.48
12/08/2022	36.48	36.48	35.68	36.2
12/09/2022	36.5	36.5	35.92	36.08
12/12/2022	35.94	36.62	35.88	36.58
12/13/2022	36.58	37.76	35.34	37.56
12/14/2022	37.68	38.24	37.34	38.02
12/15/2022	37.8	38.02	37.34	37.52
12/16/2022	37.5	37.7	36.8	37.22
12/19/2022	37.22	37.22	36.16	36.54
12/20/2022	36.08	36.42	35.8	36.22
12/21/2022	36.4	36.72	36.08	36.5
12/22/2022	36.6	36.8	35.96	36.4
12/23/2022	36.52	36.72	36.14	36.22
12/27/2022	36.32	36.38	35.68	36.22
12/28/2022	36.04	36.06	35.54	35.66
12/29/2022	35.8	36.54	35.2	36.48
12/30/2022	36.56	36.86	36.06	36.06

Menu

Create your free account now!

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

2022 Historical Chart

Average

Low

High