Laboratorios Farmaceuticos ROVI SA (ROVI)

ROVI
🏛️ 스페인 →
56.65
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 73.00 74.20 73.00 73.80 0.0M
2021-12-29 73.20 73.70 72.00 73.00 0.1M
2021-12-28 73.40 74.10 72.80 73.10 0.0M
2021-12-27 72.00 73.60 71.60 72.60 0.1M
2021-12-23 72.60 72.70 71.60 72.00 0.1M
2021-12-22 71.40 73.20 70.70 72.20 0.1M
2021-12-21 72.20 72.20 70.40 70.40 0.1M
2021-12-20 68.80 71.70 67.50 71.40 0.1M
2021-12-17 68.20 69.50 66.90 69.10 0.5M
2021-12-16 67.60 68.90 66.80 67.90 0.0M
2021-12-15 65.70 67.70 65.30 67.50 0.0M
2021-12-14 66.40 68.00 66.00 66.20 0.1M
2021-12-13 66.70 66.90 64.50 66.40 0.1M
2021-12-10 68.00 71.10 66.10 66.70 0.2M
2021-12-09 65.30 67.60 65.30 66.50 0.1M
2021-12-08 64.40 67.20 64.30 65.50 0.1M
2021-12-07 62.20 64.60 62.20 64.50 0.1M
2021-12-06 63.00 63.30 62.10 62.10 0.0M
2021-12-03 63.80 64.30 62.40 62.60 0.1M
2021-12-02 65.40 65.40 63.00 63.40 0.1M
2021-12-01 64.00 65.80 63.80 65.60 0.1M
2021-11-30 64.30 65.30 63.70 64.60 0.1M
2021-11-29 62.70 64.80 62.70 64.50 0.1M
2021-11-26 62.00 63.80 61.40 62.70 0.1M
2021-11-25 61.90 63.30 61.60 62.60 0.1M
2021-11-24 60.20 62.30 60.20 61.20 0.1M
2021-11-23 61.80 61.80 59.70 60.70 0.1M
2021-11-22 61.00 62.50 61.00 61.50 0.1M
2021-11-19 59.10 61.40 59.10 61.00 0.1M
2021-11-18 59.40 59.60 59.10 59.40 0.1M
2021-11-17 60.10 60.30 58.60 58.60 0.1M
2021-11-16 59.80 60.20 59.00 59.40 0.1M
2021-11-15 58.30 60.00 57.90 59.20 0.1M
2021-11-12 58.10 59.40 57.30 58.40 0.1M
2021-11-11 56.60 58.30 56.50 57.40 0.1M
2021-11-10 57.90 58.00 56.60 56.80 0.1M
2021-11-09 59.40 60.30 57.70 58.10 0.1M
2021-11-08 56.80 59.20 55.80 59.00 0.1M
2021-11-05 63.00 63.80 56.30 56.90 0.2M
2021-11-04 62.90 65.20 59.60 63.00 0.2M
2021-11-03 61.90 64.50 60.60 63.20 0.2M
2021-11-02 61.00 61.20 59.70 60.80 0.0M
2021-11-01 60.90 61.90 60.70 61.00 0.0M
2021-10-29 58.70 60.60 58.10 60.60 0.1M
2021-10-28 59.20 59.70 57.80 58.70 0.1M
2021-10-27 60.20 60.20 59.30 59.70 0.1M
2021-10-26 60.10 60.80 58.70 60.00 0.1M
2021-10-25 60.10 60.10 58.70 59.50 0.0M
2021-10-22 59.10 60.80 58.90 60.00 0.1M
2021-10-21 57.60 59.00 56.40 59.00 0.1M
2021-10-20 56.20 58.10 56.20 57.70 0.1M
2021-10-19 55.10 57.00 55.10 57.00 0.0M
2021-10-18 56.50 56.70 55.70 56.20 0.0M
2021-10-15 57.20 57.20 55.80 56.30 0.0M
2021-10-14 55.60 57.10 55.60 56.80 0.0M
2021-10-13 53.70 56.00 53.70 55.70 0.0M
2021-10-12 53.50 55.30 53.00 54.40 0.0M
2021-10-11 54.30 54.40 53.70 53.80 0.1M
2021-10-08 53.40 54.70 53.00 54.50 0.1M
2021-10-07 54.90 55.30 53.00 54.50 0.1M
2021-10-06 55.50 55.50 53.70 54.80 0.0M
2021-10-05 54.40 55.70 54.20 55.10 0.0M
2021-10-04 54.50 56.30 54.40 54.60 0.1M
2021-10-01 55.50 57.50 54.90 55.30 0.1M
2021-09-30 55.90 57.10 55.10 56.50 0.1M
2021-09-29 55.50 56.00 54.30 54.70 0.1M
2021-09-28 55.10 56.00 54.00 55.10 0.1M
2021-09-27 56.70 56.80 54.50 55.10 0.1M
2021-09-24 58.80 58.80 56.40 56.60 0.1M
2021-09-23 56.90 59.90 56.70 58.80 0.2M
2021-09-22 56.50 57.00 56.00 56.50 0.1M
2021-09-21 57.10 57.20 55.90 56.50 0.1M
2021-09-20 56.60 57.10 54.90 56.00 0.0M
2021-09-17 57.00 58.10 56.70 57.20 0.1M
2021-09-16 58.00 58.90 56.30 56.70 0.1M
2021-09-15 57.90 58.60 56.70 58.50 0.1M
2021-09-14 55.90 57.80 52.80 57.60 0.1M
2021-09-13 57.40 57.70 56.20 56.20 0.1M
2021-09-10 58.00 58.00 57.20 57.60 0.0M
2021-09-09 58.00 58.10 57.20 57.60 0.1M
2021-09-08 57.00 58.20 56.30 57.60 0.1M
2021-09-07 57.70 58.00 55.50 56.80 0.1M
2021-09-06 57.90 58.60 57.60 58.10 0.1M
2021-09-03 58.00 59.40 56.60 57.50 0.1M
2021-09-02 56.10 58.40 56.10 57.80 0.2M
2021-09-01 55.40 57.00 54.00 55.40 0.4M
2021-08-31 51.40 54.80 50.50 53.00 0.3M
2021-08-30 51.60 52.70 44.20 50.60 0.6M
2021-08-27 56.50 59.50 56.20 58.50 0.2M
2021-08-26 63.50 63.50 56.20 56.30 0.4M
2021-08-25 66.90 66.90 64.50 65.00 0.0M
2021-08-24 68.60 68.60 66.10 66.10 0.0M
2021-08-23 66.00 68.80 66.00 67.90 0.0M
2021-08-20 66.00 66.00 64.40 65.60 0.0M
2021-08-19 64.50 65.90 64.00 65.80 0.1M
2021-08-18 64.30 64.70 63.60 64.30 0.0M
2021-08-17 64.10 64.40 63.00 63.60 0.0M
2021-08-16 63.00 64.30 62.50 63.70 0.1M
2021-08-13 61.90 63.10 61.60 62.80 0.0M
2021-08-12 61.00 61.80 60.90 61.80 0.0M
2021-08-11 61.50 61.70 60.10 61.50 0.0M
2021-08-10 61.80 61.80 60.10 60.30 0.0M
2021-08-09 60.20 61.80 58.90 61.50 0.0M
2021-08-06 60.00 60.60 59.10 59.30 0.0M
2021-08-05 60.50 60.70 59.70 60.30 0.0M
2021-08-04 60.20 61.10 58.80 60.20 0.0M
2021-08-03 60.20 60.90 58.60 59.10 0.0M
2021-08-02 60.00 60.80 59.10 60.60 0.0M
2021-07-30 60.20 60.40 59.10 59.50 0.1M
2021-07-29 63.10 63.50 60.20 60.20 0.1M
2021-07-28 63.80 64.00 60.80 63.00 0.1M
2021-07-27 61.50 61.70 60.00 60.30 0.1M
2021-07-26 60.50 63.90 60.30 61.20 0.1M
2021-07-23 59.50 60.70 59.20 60.10 0.0M
2021-07-22 59.00 59.40 58.40 59.40 0.0M
2021-07-21 58.00 59.80 57.80 58.70 0.0M
2021-07-20 57.10 57.90 56.40 57.80 0.0M
2021-07-19 56.30 57.20 56.00 57.10 0.2M
2021-07-16 57.40 58.10 56.60 57.20 0.0M
2021-07-15 58.00 58.80 57.70 57.90 0.0M
2021-07-14 58.50 58.50 57.50 58.40 0.0M
2021-07-13 58.40 58.50 57.40 57.70 0.0M
2021-07-12 57.90 59.20 57.90 58.60 0.1M
2021-07-09 57.80 58.50 57.10 58.20 0.0M
2021-07-08 58.60 58.90 57.00 57.20 0.2M
2021-07-07 59.20 59.20 58.60 59.00 0.0M
2021-07-06 58.20 59.00 57.80 59.00 0.0M
2021-07-05 59.10 59.10 57.80 58.10 0.0M
2021-07-02 58.60 59.00 58.20 58.90 0.0M
2021-07-01 58.40 59.10 57.20 58.40 0.1M
2021-06-30 57.60 58.80 57.00 58.40 0.1M
2021-06-29 56.80 58.30 56.20 58.00 0.1M
2021-06-28 55.10 56.60 55.00 56.40 0.1M
2021-06-25 55.90 56.40 55.00 55.40 0.1M
2021-06-24 57.10 57.10 55.80 56.10 0.1M
2021-06-23 53.20 56.90 53.20 56.60 2.0M
2021-06-22 54.70 55.50 54.30 55.00 0.1M
2021-06-21 56.70 56.70 54.00 55.40 0.1M
2021-06-18 56.90 57.30 56.70 56.80 0.1M
2021-06-17 57.20 57.50 56.60 56.80 0.1M
2021-06-16 57.80 57.90 57.50 57.60 0.0M
2021-06-15 58.10 58.50 57.60 58.00 0.1M
2021-06-14 57.40 58.50 57.20 57.70 0.0M
2021-06-11 58.50 58.70 57.60 57.80 0.0M
2021-06-10 58.60 59.00 55.50 58.20 0.1M
2021-06-09 59.00 59.50 58.50 58.80 0.0M
2021-06-08 58.80 59.80 58.60 58.90 0.0M
2021-06-07 59.10 59.30 58.40 58.70 0.0M
2021-06-04 58.70 59.50 58.10 59.20 0.0M
2021-06-03 56.40 58.70 56.40 58.20 0.0M
2021-06-02 58.30 58.30 56.80 57.20 0.0M
2021-06-01 57.60 58.50 56.70 57.80 0.0M
2021-05-31 56.50 57.20 56.10 57.00 0.0M
2021-05-28 55.60 56.50 55.60 56.20 0.1M
2021-05-27 56.40 57.40 55.40 55.80 0.6M
2021-05-26 55.50 56.40 55.20 56.00 0.0M
2021-05-25 54.60 56.10 54.60 55.40 0.1M
2021-05-24 54.20 54.70 53.80 54.60 0.0M
2021-05-21 53.80 54.80 52.90 53.60 0.0M
2021-05-20 53.80 53.80 52.60 52.80 0.0M
2021-05-19 52.80 53.80 52.00 52.90 0.1M
2021-05-18 51.10 52.60 51.10 52.50 0.1M
2021-05-17 49.80 51.50 49.70 51.10 0.1M
2021-05-14 48.90 49.95 48.85 49.80 0.1M
2021-05-13 49.00 49.00 47.95 48.70 0.1M
2021-05-12 48.30 48.60 47.90 47.90 0.0M
2021-05-11 47.75 48.15 47.40 48.15 0.0M
2021-05-10 48.90 48.95 47.65 48.25 0.1M
2021-05-07 46.55 48.55 46.55 48.55 0.0M
2021-05-06 48.35 49.00 46.40 47.05 0.1M
2021-05-05 48.10 49.75 48.10 49.35 0.0M
2021-05-04 49.65 49.95 48.05 48.30 0.0M
2021-05-03 48.50 49.25 48.20 49.20 0.0M
2021-04-30 49.15 49.50 48.20 48.20 0.1M
2021-04-29 47.50 49.30 47.05 48.65 0.1M
2021-04-28 47.35 47.40 46.35 47.15 0.0M
2021-04-27 46.55 46.95 46.55 46.70 0.0M
2021-04-26 46.25 46.80 45.95 46.60 0.0M
2021-04-23 46.30 46.45 45.75 46.10 0.0M
2021-04-22 47.10 47.25 46.15 46.30 0.0M
2021-04-21 46.90 47.40 46.75 47.10 0.0M
2021-04-20 47.05 47.25 46.55 47.00 0.0M
2021-04-19 48.25 48.25 46.70 47.20 0.0M
2021-04-16 47.70 48.05 47.50 47.80 0.1M
2021-04-15 47.00 47.95 47.00 47.55 0.1M
2021-04-14 48.30 48.30 47.00 47.10 0.0M
2021-04-13 48.10 48.30 47.70 47.70 0.1M
2021-04-12 47.10 48.30 47.10 48.10 0.1M
2021-04-09 47.40 47.40 45.95 46.15 0.0M
2021-04-08 45.90 46.90 45.90 46.85 0.0M
2021-04-07 46.15 46.20 45.70 46.05 0.0M
2021-04-06 46.00 46.65 46.00 46.40 0.1M
2021-04-01 46.10 46.90 45.65 46.55 0.0M
2021-03-31 47.00 47.10 45.50 46.00 0.1M
2021-03-30 48.40 48.40 46.70 47.00 0.2M
2021-03-29 47.90 48.30 47.70 48.00 0.0M
2021-03-26 47.00 48.20 46.40 48.20 0.0M
2021-03-25 47.40 47.90 46.40 46.80 0.1M
2021-03-24 48.00 48.00 46.70 47.70 0.1M
2021-03-23 46.90 48.40 46.90 47.70 0.1M
2021-03-22 46.60 47.40 46.10 47.10 0.1M
2021-03-19 44.30 46.90 44.30 46.90 0.7M
2021-03-18 44.40 45.20 44.30 44.70 0.0M
2021-03-17 45.70 45.70 44.30 44.60 0.1M
2021-03-16 43.30 45.90 43.30 45.50 0.1M
2021-03-15 44.00 44.00 42.90 43.10 0.0M
2021-03-12 43.20 43.60 42.70 43.40 0.0M
2021-03-11 43.00 43.80 42.60 42.70 0.1M
2021-03-10 41.90 43.00 41.70 42.60 0.1M
2021-03-09 41.60 41.70 41.30 41.70 0.2M
2021-03-08 42.30 42.30 41.20 41.40 0.1M
2021-03-05 43.00 43.00 41.60 42.00 0.1M
2021-03-04 42.70 43.50 42.60 43.00 0.1M
2021-03-03 44.50 44.50 42.70 43.10 0.1M
2021-03-02 43.80 45.20 42.10 44.70 0.3M
2021-03-01 46.30 46.30 45.00 46.10 0.1M
2021-02-26 45.30 46.50 45.10 45.20 0.1M
2021-02-25 45.70 47.00 45.70 45.80 0.0M
2021-02-24 47.00 47.80 45.50 45.50 0.1M
2021-02-23 47.50 47.50 45.20 45.70 0.1M
2021-02-22 46.30 47.90 46.20 47.60 0.1M
2021-02-19 45.20 46.40 45.20 45.90 0.0M
2021-02-18 45.40 46.40 45.30 45.50 0.0M
2021-02-17 45.80 46.10 45.50 45.60 0.0M
2021-02-16 46.10 46.10 45.40 45.60 0.0M
2021-02-15 45.20 46.40 45.10 45.40 0.1M
2021-02-12 44.20 45.10 43.90 44.90 0.0M
2021-02-11 42.90 44.60 42.90 43.70 0.1M
2021-02-10 43.10 44.00 42.90 43.00 0.0M
2021-02-09 43.90 44.10 42.80 43.40 0.1M
2021-02-08 43.20 44.30 43.20 43.80 0.1M
2021-02-05 42.50 43.60 42.30 43.20 0.1M
2021-02-04 41.80 42.50 41.80 42.10 0.1M
2021-02-03 42.00 42.20 41.60 42.00 0.1M
2021-02-02 40.30 42.30 40.30 41.60 0.1M
2021-02-01 41.30 41.40 39.80 39.90 0.1M
2021-01-29 39.50 41.00 39.50 40.60 0.0M
2021-01-28 41.00 41.00 39.00 40.50 0.0M
2021-01-27 41.00 41.90 39.50 40.70 0.1M
2021-01-26 41.00 42.20 40.90 41.60 0.0M
2021-01-25 42.50 42.50 40.50 41.00 0.1M
2021-01-22 43.50 43.50 41.30 42.10 0.1M
2021-01-21 45.00 45.00 42.70 43.20 0.1M
2021-01-20 44.30 45.10 43.90 44.80 0.1M
2021-01-19 44.00 44.60 43.70 44.30 0.1M
2021-01-18 42.70 44.00 42.70 43.70 0.0M
2021-01-15 43.50 44.20 43.10 43.30 0.1M
2021-01-14 43.20 43.50 42.80 43.30 0.0M
2021-01-13 42.80 43.40 42.40 43.10 0.0M
2021-01-12 43.60 43.60 42.30 42.80 0.1M
2021-01-11 41.20 43.20 41.20 43.00 0.1M
2021-01-08 42.50 42.50 41.30 41.60 0.1M
2021-01-07 42.00 43.80 41.40 42.00 0.1M
2021-01-06 39.00 41.10 38.90 40.80 0.1M
2021-01-05 38.10 39.40 38.00 39.10 0.0M
2021-01-04 38.50 38.50 38.10 38.30 0.0M