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
2022-12-30 36.56 36.86 36.06 36.06 0.2M
2022-12-29 35.80 36.54 35.20 36.48 0.2M
2022-12-28 36.04 36.06 35.54 35.66 0.2M
2022-12-27 36.32 36.38 35.68 36.22 0.2M
2022-12-23 36.52 36.72 36.14 36.22 0.2M
2022-12-22 36.60 36.80 35.96 36.40 0.2M
2022-12-21 36.40 36.72 36.08 36.50 0.1M
2022-12-20 36.08 36.42 35.80 36.22 0.1M
2022-12-19 37.22 37.22 36.16 36.54 0.3M
2022-12-16 37.50 37.70 36.80 37.22 0.3M
2022-12-15 37.80 38.02 37.34 37.52 0.2M
2022-12-14 37.68 38.24 37.34 38.02 0.3M
2022-12-13 36.58 37.76 35.34 37.56 0.4M
2022-12-12 35.94 36.62 35.88 36.58 0.2M
2022-12-09 36.50 36.50 35.92 36.08 0.3M
2022-12-08 36.48 36.48 35.68 36.20 0.2M
2022-12-07 36.38 36.66 36.20 36.48 0.1M
2022-12-06 36.82 36.88 36.14 36.34 0.2M
2022-12-05 37.18 37.24 36.80 36.94 0.2M
2022-12-02 37.20 37.66 36.90 37.18 0.2M
2022-12-01 36.90 37.18 36.64 37.06 0.3M
2022-11-30 36.50 36.60 35.74 36.42 0.3M
2022-11-29 37.50 37.50 36.00 36.00 0.2M
2022-11-28 37.50 38.30 37.00 37.10 0.2M
2022-11-25 37.88 38.00 37.10 37.34 0.2M
2022-11-24 36.80 38.20 35.72 38.00 0.4M
2022-11-23 40.00 40.16 36.42 36.76 1.0M
2022-11-22 40.16 41.20 39.70 40.92 0.2M
2022-11-21 39.56 40.22 39.36 39.96 0.1M
2022-11-18 39.70 39.70 38.68 39.54 0.2M
2022-11-17 39.18 39.42 38.76 39.42 0.2M
2022-11-16 39.80 39.86 38.82 39.14 0.3M
2022-11-15 39.68 39.80 38.86 39.70 0.2M
2022-11-14 38.98 39.94 38.84 39.62 0.2M
2022-11-11 38.48 38.90 37.90 38.88 0.2M
2022-11-10 38.04 38.80 37.22 38.20 0.2M
2022-11-09 38.30 38.78 37.82 38.10 0.3M
2022-11-08 36.80 38.64 36.42 38.20 0.4M
2022-11-07 37.90 37.98 35.88 37.00 0.3M
2022-11-04 42.24 42.24 37.14 37.22 0.8M
2022-11-03 45.20 45.20 41.70 42.94 0.4M
2022-11-02 45.82 45.98 45.34 45.42 0.1M
2022-11-01 46.64 46.72 45.62 45.68 0.1M
2022-10-31 46.00 46.26 45.28 46.02 0.1M
2022-10-28 45.28 46.06 44.66 45.90 0.1M
2022-10-27 44.20 45.50 44.20 45.12 0.1M
2022-10-26 45.32 45.56 44.86 45.06 0.1M
2022-10-25 45.40 45.96 45.10 45.60 0.1M
2022-10-24 43.96 45.46 43.96 45.42 0.2M
2022-10-21 43.00 43.98 42.64 43.64 0.1M
2022-10-20 43.82 44.44 43.14 43.66 0.1M
2022-10-19 44.58 44.80 43.50 44.42 0.1M
2022-10-18 45.70 46.02 44.44 44.98 0.1M
2022-10-17 43.02 45.70 43.02 45.16 0.1M
2022-10-14 44.92 44.92 43.42 44.26 0.1M
2022-10-13 43.60 44.16 42.38 44.12 0.1M
2022-10-12 43.60 43.60 41.74 43.20 0.1M
2022-10-11 44.00 44.00 41.24 42.00 0.1M
2022-10-10 41.50 42.58 41.50 42.32 0.1M
2022-10-07 44.30 44.30 42.24 42.72 0.1M
2022-10-06 44.28 45.44 43.84 44.52 0.1M
2022-10-05 44.90 44.98 43.96 44.38 0.1M
2022-10-04 45.30 45.62 44.84 45.22 0.1M
2022-10-03 43.58 44.64 43.08 44.48 0.1M
2022-09-30 44.56 44.56 41.78 44.20 0.2M
2022-09-29 42.88 42.88 41.84 42.52 0.1M
2022-09-28 41.86 42.98 41.86 42.88 0.1M
2022-09-27 41.20 42.78 41.04 42.40 0.1M
2022-09-26 41.04 42.34 41.04 41.54 0.1M
2022-09-23 42.82 42.84 41.06 41.72 0.2M
2022-09-22 44.30 44.30 42.22 42.82 0.1M
2022-09-21 44.10 45.04 44.04 44.52 0.1M
2022-09-20 45.20 45.42 44.38 44.56 0.1M
2022-09-19 45.10 45.62 44.96 45.22 0.1M
2022-09-16 46.60 46.60 45.48 45.66 0.1M
2022-09-15 47.36 47.80 46.06 46.38 0.1M
2022-09-14 45.60 47.18 45.60 46.44 0.1M
2022-09-13 47.40 47.62 45.88 46.00 0.1M
2022-09-12 47.30 47.50 46.22 47.40 0.1M
2022-09-09 46.30 47.48 46.30 46.70 0.1M
2022-09-08 46.74 47.00 45.16 46.86 0.1M
2022-09-07 48.12 48.20 45.10 45.50 0.2M
2022-09-06 48.92 50.15 47.76 48.34 0.2M
2022-09-05 48.00 48.24 47.60 47.98 0.1M
2022-09-02 49.08 49.16 48.02 49.02 0.1M
2022-09-01 49.56 49.56 47.76 47.80 0.1M
2022-08-31 49.42 49.64 48.26 49.06 0.1M
2022-08-30 48.52 49.50 48.26 48.46 0.1M
2022-08-29 49.16 49.44 48.38 48.50 0.1M
2022-08-26 51.15 51.65 49.84 49.98 0.1M
2022-08-25 51.25 52.45 51.15 51.35 0.1M
2022-08-24 50.50 51.30 50.05 51.10 0.1M
2022-08-23 51.50 51.70 50.15 50.55 0.1M
2022-08-22 51.20 52.65 50.65 52.00 0.1M
2022-08-19 51.20 51.45 50.80 50.95 0.1M
2022-08-18 51.00 51.80 51.00 51.50 0.1M
2022-08-17 51.00 51.70 50.90 51.20 0.1M
2022-08-16 51.80 51.85 50.70 51.35 0.1M
2022-08-15 52.20 52.20 51.05 51.40 0.0M
2022-08-12 51.00 51.90 51.00 51.30 0.0M
2022-08-11 51.80 52.10 51.20 51.25 0.1M
2022-08-10 52.00 52.20 50.65 51.50 0.1M
2022-08-09 51.55 52.20 50.90 52.05 0.1M
2022-08-08 50.10 51.75 50.10 51.45 0.1M
2022-08-05 49.98 51.15 49.98 50.15 0.1M
2022-08-04 50.45 51.20 49.92 50.60 0.1M
2022-08-03 50.00 50.55 48.62 50.20 0.2M
2022-08-02 49.62 50.35 48.62 50.05 0.1M
2022-08-01 51.05 51.15 49.74 50.25 0.1M
2022-07-29 53.50 53.60 50.95 51.00 0.2M
2022-07-28 59.50 59.50 51.80 52.60 0.3M
2022-07-27 60.00 61.30 55.10 57.25 0.1M
2022-07-26 59.50 60.30 58.50 59.90 0.1M
2022-07-25 59.20 60.65 58.50 60.05 0.1M
2022-07-22 59.60 60.40 58.25 59.75 0.1M
2022-07-21 57.10 59.05 57.10 58.60 0.1M
2022-07-20 59.10 59.50 57.90 58.35 0.1M
2022-07-19 59.20 59.40 56.80 58.05 0.3M
2022-07-18 59.60 60.10 58.70 59.15 0.1M
2022-07-15 57.70 59.00 56.50 59.00 0.1M
2022-07-14 58.80 59.75 56.80 57.20 0.1M
2022-07-13 61.00 61.35 58.15 59.80 0.1M
2022-07-12 60.50 60.95 59.75 60.70 0.1M
2022-07-11 58.00 61.45 57.05 61.05 0.1M
2022-07-08 60.30 61.20 59.70 60.90 0.1M
2022-07-07 59.95 60.75 58.85 60.30 0.1M
2022-07-06 58.20 59.25 57.40 58.95 0.1M
2022-07-05 57.80 59.00 56.05 56.75 0.1M
2022-07-04 58.80 59.25 57.30 59.00 0.1M
2022-07-01 58.35 58.35 56.55 57.65 0.1M
2022-06-30 58.00 59.70 57.60 58.40 0.1M
2022-06-29 59.35 59.75 58.40 59.45 0.1M
2022-06-28 60.90 61.10 58.50 59.60 0.1M
2022-06-27 59.50 61.30 59.45 61.00 0.2M
2022-06-24 59.50 60.05 58.50 59.50 0.1M
2022-06-23 59.65 59.85 57.40 58.85 0.1M
2022-06-22 57.40 59.65 56.25 59.50 0.2M
2022-06-21 56.80 57.85 56.40 57.00 0.6M
2022-06-20 58.00 58.00 56.35 57.05 0.0M
2022-06-17 54.20 56.85 54.20 56.50 0.2M
2022-06-16 55.60 55.65 54.25 54.70 0.1M
2022-06-15 55.90 56.10 54.35 55.80 0.1M
2022-06-14 55.00 56.20 53.70 54.40 0.1M
2022-06-13 56.50 57.05 54.55 55.25 0.2M
2022-06-10 59.00 59.00 56.50 56.90 0.1M
2022-06-09 61.35 61.50 59.10 59.30 0.1M
2022-06-08 61.20 61.35 60.10 61.35 0.1M
2022-06-07 60.00 60.90 59.80 60.75 0.1M
2022-06-06 62.30 62.30 60.55 60.60 0.1M
2022-06-03 61.15 62.70 61.05 61.55 0.1M
2022-06-02 61.20 62.45 61.15 61.40 0.1M
2022-06-01 62.05 62.65 61.10 61.40 0.1M
2022-05-31 61.70 62.85 61.40 62.40 0.1M
2022-05-30 62.00 63.90 61.45 62.05 0.1M
2022-05-27 60.50 61.40 60.15 61.25 0.1M
2022-05-26 59.90 60.10 59.15 60.00 0.1M
2022-05-25 58.75 59.80 58.20 59.25 0.1M
2022-05-24 60.20 60.20 59.00 59.05 0.1M
2022-05-23 60.35 60.50 59.55 60.20 0.1M
2022-05-20 58.40 60.60 58.15 59.90 0.1M
2022-05-19 57.40 57.85 56.35 57.55 0.2M
2022-05-18 60.10 60.90 57.20 57.30 0.1M
2022-05-17 60.20 61.60 59.75 60.45 0.1M
2022-05-16 59.40 60.25 59.10 60.25 0.1M
2022-05-13 58.20 59.60 57.90 59.45 0.2M
2022-05-12 60.40 60.40 56.05 57.50 0.2M
2022-05-11 60.90 62.30 60.35 61.45 0.1M
2022-05-10 59.20 60.70 59.20 60.35 0.1M
2022-05-09 62.00 62.85 58.85 59.35 0.1M
2022-05-06 64.35 64.35 62.20 62.75 0.1M
2022-05-05 62.70 65.25 62.70 63.50 0.2M
2022-05-04 63.20 63.85 62.30 62.60 0.1M
2022-05-03 63.20 63.35 62.25 63.25 0.1M
2022-05-02 64.60 64.70 61.85 62.05 0.1M
2022-04-29 64.90 65.80 64.70 65.20 0.1M
2022-04-28 62.10 64.95 62.10 64.70 0.1M
2022-04-27 61.20 62.65 60.95 62.40 0.2M
2022-04-26 61.90 62.60 61.55 62.15 0.1M
2022-04-25 62.00 62.15 61.00 61.85 0.1M
2022-04-22 64.50 64.80 62.35 62.50 0.1M
2022-04-21 63.50 65.20 63.50 65.00 0.7M
2022-04-20 64.25 64.85 63.35 63.95 0.2M
2022-04-19 66.10 66.50 64.30 64.45 0.4M
2022-04-14 67.30 67.40 66.05 66.60 0.1M
2022-04-13 65.55 67.25 65.45 66.35 0.1M
2022-04-12 68.15 68.95 65.95 66.20 0.6M
2022-04-11 69.00 70.35 67.30 68.25 0.8M
2022-04-08 70.00 70.50 68.85 69.90 0.2M
2022-04-07 69.90 70.80 68.75 69.45 0.1M
2022-04-06 69.50 69.90 67.95 69.45 0.1M
2022-04-05 68.20 69.50 67.40 69.50 0.1M
2022-04-04 66.00 68.20 66.00 67.80 0.1M
2022-04-01 67.40 67.50 65.10 65.85 0.1M
2022-03-31 67.30 68.40 67.20 67.20 0.1M
2022-03-30 67.40 68.30 67.10 67.80 0.0M
2022-03-29 68.10 69.30 66.70 67.50 0.1M
2022-03-28 68.10 69.30 68.10 68.10 0.1M
2022-03-25 69.50 69.90 67.90 68.30 0.1M
2022-03-24 69.90 69.90 68.90 69.10 0.1M
2022-03-23 69.60 70.10 69.30 69.90 0.1M
2022-03-22 68.60 69.70 68.40 69.30 0.1M
2022-03-21 69.00 69.10 67.70 68.50 0.1M
2022-03-18 67.80 69.40 67.70 68.70 0.2M
2022-03-17 67.20 67.70 66.80 67.60 0.5M
2022-03-16 66.30 67.30 65.70 66.80 0.4M
2022-03-15 68.10 68.20 64.70 65.00 3.3M
2022-03-14 70.00 71.60 68.90 71.20 0.1M
2022-03-11 70.00 70.30 68.70 69.10 0.2M
2022-03-10 69.10 70.20 68.70 68.90 0.1M
2022-03-09 66.10 69.70 65.80 69.50 0.2M
2022-03-08 64.50 67.80 64.50 66.00 0.3M
2022-03-07 65.00 67.10 64.20 65.60 0.2M
2022-03-04 68.80 69.50 65.90 66.30 0.1M
2022-03-03 72.60 73.00 69.00 69.00 0.1M
2022-03-02 70.10 72.80 70.00 72.30 0.2M
2022-03-01 73.20 73.20 70.80 70.80 0.1M
2022-02-28 70.80 72.70 70.80 72.30 0.1M
2022-02-25 71.50 72.60 70.50 71.80 0.2M
2022-02-24 69.00 72.70 69.00 71.30 0.3M
2022-02-23 70.40 74.90 69.20 72.40 0.2M
2022-02-22 68.50 70.10 67.90 70.00 0.1M
2022-02-21 68.50 70.30 68.30 69.90 0.1M
2022-02-18 70.00 70.30 68.30 68.30 0.1M
2022-02-17 69.00 70.40 68.90 69.90 0.1M
2022-02-16 68.50 70.40 68.20 68.70 0.1M
2022-02-15 63.70 67.80 63.70 67.40 0.1M
2022-02-14 64.10 65.10 62.10 64.30 0.1M
2022-02-11 65.30 65.80 64.80 65.10 0.1M
2022-02-10 65.40 66.90 64.80 66.10 0.2M
2022-02-09 62.80 64.60 62.50 64.40 0.1M
2022-02-08 65.60 66.20 61.80 62.10 0.3M
2022-02-07 67.00 67.20 65.50 65.90 0.1M
2022-02-04 65.60 66.90 65.60 66.50 0.1M
2022-02-03 68.00 68.00 65.60 65.60 0.1M
2022-02-02 67.40 69.40 67.10 67.80 0.1M
2022-02-01 65.70 67.30 65.60 66.60 0.1M
2022-01-31 64.00 65.80 63.70 65.40 0.2M
2022-01-28 62.40 63.50 61.60 63.00 0.2M
2022-01-27 62.10 64.50 61.40 64.00 0.2M
2022-01-26 60.50 62.50 60.50 62.30 0.1M
2022-01-25 60.20 62.10 60.10 61.10 0.2M
2022-01-24 62.90 63.40 60.90 61.40 0.1M
2022-01-21 64.20 64.50 63.00 63.00 0.1M
2022-01-20 65.30 65.60 63.70 64.60 0.1M
2022-01-19 64.40 66.10 63.40 65.30 0.2M
2022-01-18 67.00 67.00 64.90 64.90 0.1M
2022-01-17 66.00 67.10 65.20 67.00 0.1M
2022-01-14 66.50 67.10 65.20 65.70 0.1M
2022-01-13 67.70 68.30 66.10 66.20 0.1M
2022-01-12 68.00 68.90 67.20 68.40 0.1M
2022-01-11 66.10 68.00 66.00 67.70 0.1M
2022-01-10 68.00 68.00 65.10 65.70 0.2M
2022-01-07 69.00 69.00 67.20 67.70 0.1M
2022-01-06 68.30 68.80 66.70 68.60 0.1M
2022-01-05 69.00 70.10 67.80 68.50 0.1M
2022-01-04 72.00 72.40 68.50 69.10 0.2M
2022-01-03 74.30 74.40 71.30 71.70 0.1M