Laboratorios Farmaceuticos ROVI SA (ROVI)

ROVI
🏛️ スペイン →
56.65
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 60.50 61.05 59.05 60.20 0.1M
2023-12-28 59.70 60.85 59.70 60.70 0.1M
2023-12-27 59.60 60.00 59.10 59.70 0.1M
2023-12-22 59.00 59.90 59.00 59.55 0.0M
2023-12-21 57.65 59.10 57.65 58.95 0.1M
2023-12-20 57.20 58.50 57.20 58.35 0.1M
2023-12-19 57.70 57.90 57.35 57.55 0.1M
2023-12-18 56.75 57.70 56.75 57.40 0.1M
2023-12-15 57.60 57.70 56.40 56.75 0.1M
2023-12-14 56.75 58.00 56.75 57.45 0.1M
2023-12-13 57.00 57.75 55.95 56.55 0.1M
2023-12-12 56.95 57.55 56.80 57.00 0.1M
2023-12-11 56.95 57.15 56.70 56.95 0.0M
2023-12-08 56.80 57.35 56.65 57.00 0.1M
2023-12-07 55.90 56.95 54.70 56.85 0.1M
2023-12-06 56.70 56.95 56.50 56.85 0.1M
2023-12-05 56.15 56.80 55.85 56.55 0.1M
2023-12-04 56.70 56.95 55.85 56.15 0.1M
2023-12-01 56.60 56.80 56.00 56.70 0.1M
2023-11-30 55.35 56.45 55.10 56.15 0.1M
2023-11-29 55.45 56.00 54.60 55.20 0.1M
2023-11-28 55.50 56.55 55.50 55.75 0.1M
2023-11-27 55.05 55.95 55.05 55.50 0.1M
2023-11-24 54.00 55.20 54.00 55.10 0.2M
2023-11-23 53.00 53.90 52.65 53.85 0.1M
2023-11-22 52.30 53.10 52.25 52.60 0.1M
2023-11-21 52.40 52.90 52.05 52.15 0.1M
2023-11-20 51.70 52.25 51.60 52.10 0.1M
2023-11-17 50.20 52.00 50.20 51.70 0.2M
2023-11-16 50.20 50.65 49.96 49.96 0.1M
2023-11-15 50.60 51.00 50.25 50.50 0.1M
2023-11-14 49.60 50.60 49.44 50.30 0.1M
2023-11-13 49.10 49.88 48.12 49.32 0.1M
2023-11-10 49.34 50.25 48.92 49.42 0.2M
2023-11-09 47.50 49.34 46.78 49.16 0.3M
2023-11-08 48.50 51.20 48.30 48.40 0.3M
2023-11-07 47.48 48.18 47.44 48.12 0.1M
2023-11-06 47.62 48.34 47.48 47.66 0.1M
2023-11-03 48.70 49.30 47.40 47.62 0.2M
2023-11-02 50.40 51.60 48.10 48.34 0.2M
2023-11-01 51.00 51.00 50.15 50.15 0.1M
2023-10-31 50.40 50.85 50.30 50.45 0.1M
2023-10-30 49.38 50.20 49.38 50.10 0.1M
2023-10-27 49.30 49.62 49.20 49.30 0.1M
2023-10-26 48.64 50.05 48.64 49.34 0.1M
2023-10-25 50.00 50.35 48.60 49.30 0.1M
2023-10-24 50.00 50.50 49.78 50.10 0.1M
2023-10-23 49.58 50.15 49.06 49.92 0.1M
2023-10-20 50.30 50.30 49.18 49.46 0.1M
2023-10-19 50.30 51.55 50.30 50.50 0.1M
2023-10-18 51.05 51.60 50.60 50.85 0.1M
2023-10-17 51.85 52.60 51.45 51.55 0.1M
2023-10-16 53.05 53.20 49.96 51.75 0.2M
2023-10-13 53.90 54.15 53.05 53.20 0.1M
2023-10-12 53.45 54.30 53.40 54.15 0.1M
2023-10-11 54.00 54.75 52.90 53.15 0.1M
2023-10-10 53.10 54.40 53.00 54.35 0.1M
2023-10-09 53.10 54.00 52.60 52.90 0.1M
2023-10-06 52.00 53.45 51.70 53.35 0.1M
2023-10-05 50.80 51.80 50.55 51.50 0.1M
2023-10-04 50.50 51.00 50.10 50.60 0.1M
2023-10-03 51.00 51.65 50.70 50.70 0.1M
2023-10-02 51.35 51.55 51.00 51.20 0.1M
2023-09-29 51.40 51.80 51.30 51.35 0.1M
2023-09-28 51.40 51.65 50.75 50.90 0.1M
2023-09-27 51.75 52.40 51.35 51.45 0.1M
2023-09-26 51.65 52.10 51.20 51.40 0.1M
2023-09-25 51.65 52.05 51.35 51.90 0.1M
2023-09-22 50.90 52.30 50.80 52.05 0.1M
2023-09-21 53.05 53.45 51.65 51.70 0.1M
2023-09-20 53.65 54.25 51.15 52.85 0.4M
2023-09-19 54.45 54.45 53.70 53.80 0.1M
2023-09-18 54.85 54.85 53.65 54.15 0.1M
2023-09-15 54.55 55.30 54.55 54.95 0.1M
2023-09-14 53.25 54.60 53.25 54.40 0.1M
2023-09-13 53.00 53.25 52.40 53.25 0.1M
2023-09-12 52.80 53.40 52.75 53.10 0.1M
2023-09-11 51.90 52.70 51.80 52.70 0.1M
2023-09-08 51.70 51.80 51.05 51.55 0.1M
2023-09-07 50.85 51.90 50.85 51.45 0.1M
2023-09-06 52.05 52.20 50.00 50.90 0.2M
2023-09-05 52.30 52.75 52.20 52.35 0.1M
2023-09-04 52.35 53.10 52.30 52.45 0.1M
2023-09-01 52.60 53.00 51.90 52.50 0.1M
2023-08-31 51.75 52.60 51.75 52.50 0.2M
2023-08-30 51.15 51.95 50.85 51.55 0.1M
2023-08-29 51.00 51.75 50.35 51.00 0.1M
2023-08-28 50.65 51.30 50.60 51.05 0.0M
2023-08-25 49.76 50.35 49.56 50.25 0.1M
2023-08-24 50.20 50.50 49.62 49.96 0.2M
2023-08-23 49.42 50.20 49.32 50.10 0.2M
2023-08-22 48.48 49.94 48.48 49.48 0.1M
2023-08-21 48.08 48.72 48.02 48.42 0.1M
2023-08-18 48.36 48.82 47.86 48.02 0.1M
2023-08-17 47.94 48.62 47.88 48.40 0.1M
2023-08-16 47.96 48.18 47.68 47.88 0.1M
2023-08-15 47.16 47.96 47.16 47.90 0.1M
2023-08-14 47.46 48.06 47.38 47.54 0.1M
2023-08-11 47.44 47.68 47.00 47.44 0.1M
2023-08-10 47.28 47.60 47.22 47.48 0.1M
2023-08-09 47.00 47.50 46.84 47.32 0.1M
2023-08-08 46.08 47.00 46.08 46.60 0.1M
2023-08-07 45.70 46.24 45.34 46.00 0.1M
2023-08-04 44.88 46.10 44.80 45.92 0.1M
2023-08-03 43.80 45.02 43.70 44.90 0.1M
2023-08-02 43.42 43.90 43.42 43.70 0.1M
2023-08-01 43.90 44.52 43.80 43.98 0.1M
2023-07-31 43.24 44.46 43.24 43.66 0.1M
2023-07-28 44.82 44.90 41.90 43.08 0.3M
2023-07-27 45.84 45.84 44.32 44.68 0.3M
2023-07-26 42.50 47.06 41.96 45.94 0.6M
2023-07-25 41.30 41.86 41.14 41.82 0.1M
2023-07-24 41.76 42.02 41.22 41.40 0.2M
2023-07-21 42.50 42.50 41.74 42.00 0.1M
2023-07-20 42.00 42.48 41.80 42.46 0.1M
2023-07-19 40.42 42.42 40.40 42.14 0.1M
2023-07-18 40.20 40.50 39.60 40.50 0.1M
2023-07-17 40.20 40.56 39.60 39.92 0.1M
2023-07-14 38.94 40.44 38.90 40.14 0.1M
2023-07-13 38.86 39.18 38.68 38.72 0.1M
2023-07-12 38.38 38.68 37.96 38.56 0.2M
2023-07-11 39.00 39.26 38.26 38.40 0.1M
2023-07-10 39.30 39.30 38.74 38.92 0.1M
2023-07-07 40.30 40.52 39.38 39.42 0.1M
2023-07-06 40.76 40.88 40.30 40.34 0.1M
2023-07-05 41.00 41.22 40.66 41.00 0.1M
2023-07-04 41.36 41.86 40.94 41.02 0.1M
2023-07-03 41.16 41.86 41.02 41.30 0.1M
2023-06-30 42.02 42.54 41.60 42.34 0.1M
2023-06-29 41.92 42.08 41.66 41.84 0.1M
2023-06-28 41.12 41.76 40.94 41.62 0.1M
2023-06-27 41.32 41.38 40.76 41.04 0.1M
2023-06-26 41.68 41.92 40.78 41.10 0.1M
2023-06-23 40.74 41.72 40.74 41.50 0.1M
2023-06-22 40.50 41.26 40.16 41.06 0.1M
2023-06-21 41.38 41.38 40.80 40.86 0.1M
2023-06-20 41.36 41.68 41.24 41.38 0.0M
2023-06-19 42.72 42.72 41.40 41.60 0.1M
2023-06-16 42.40 42.54 42.02 42.26 0.1M
2023-06-15 42.88 42.92 42.26 42.38 0.1M
2023-06-14 43.00 43.18 42.56 42.76 0.1M
2023-06-13 43.84 43.84 42.88 43.06 0.1M
2023-06-12 43.90 43.98 43.46 43.58 0.1M
2023-06-09 43.30 43.84 43.14 43.70 0.1M
2023-06-08 42.52 43.32 42.46 43.20 0.1M
2023-06-07 42.86 43.38 42.72 42.74 0.1M
2023-06-06 42.70 43.56 42.70 43.48 0.1M
2023-06-05 42.14 43.50 42.08 43.04 0.1M
2023-06-02 41.46 42.20 41.06 41.86 0.1M
2023-06-01 41.60 42.46 41.26 41.30 0.2M
2023-05-31 43.80 43.80 40.32 41.32 0.6M
2023-05-30 44.40 44.92 44.22 44.30 0.1M
2023-05-29 44.72 44.98 44.40 44.54 0.1M
2023-05-26 43.80 44.60 43.78 44.50 0.1M
2023-05-25 43.40 44.54 43.40 43.78 0.1M
2023-05-24 42.72 43.48 42.50 43.44 0.1M
2023-05-23 43.04 43.74 42.84 42.98 0.1M
2023-05-22 42.70 43.12 42.62 42.86 0.1M
2023-05-19 42.36 43.04 42.34 42.82 0.1M
2023-05-18 42.68 43.06 42.08 42.36 0.1M
2023-05-17 42.58 42.70 42.36 42.70 0.1M
2023-05-16 42.50 42.86 42.24 42.58 0.1M
2023-05-15 42.24 42.52 42.10 42.52 0.1M
2023-05-12 42.34 42.34 41.70 42.04 0.1M
2023-05-11 41.50 42.36 41.08 41.94 0.1M
2023-05-10 41.58 42.84 40.92 41.50 0.1M
2023-05-09 43.22 43.44 42.30 42.52 0.1M
2023-05-08 43.22 43.34 42.54 43.20 0.1M
2023-05-05 41.38 43.18 41.28 43.10 0.2M
2023-05-04 40.00 41.36 39.64 41.24 0.1M
2023-05-03 40.76 41.32 39.82 40.36 0.1M
2023-05-02 40.48 40.92 40.14 40.64 0.1M
2023-04-28 40.84 40.84 40.04 40.18 0.1M
2023-04-27 40.60 40.90 40.26 40.36 0.1M
2023-04-26 40.34 40.68 40.16 40.50 0.1M
2023-04-25 40.50 40.58 39.64 40.42 0.1M
2023-04-24 41.36 41.36 40.74 40.98 0.1M
2023-04-21 41.00 41.48 40.68 41.18 0.1M
2023-04-20 40.44 40.86 40.30 40.74 0.1M
2023-04-19 40.50 40.92 40.24 40.46 0.1M
2023-04-18 40.92 41.28 40.50 40.58 0.1M
2023-04-17 40.96 41.42 40.68 40.96 0.1M
2023-04-14 40.76 41.28 40.58 40.72 0.1M
2023-04-13 39.90 40.92 39.74 40.82 0.1M
2023-04-12 39.76 40.08 39.36 39.36 0.1M
2023-04-11 40.84 40.86 39.74 39.96 0.1M
2023-04-06 39.90 40.38 39.82 40.38 0.1M
2023-04-05 39.40 39.88 38.94 39.88 0.1M
2023-04-04 38.88 39.58 38.84 39.22 0.1M
2023-04-03 38.78 38.78 38.08 38.58 0.1M
2023-03-31 39.00 39.00 38.16 38.48 0.2M
2023-03-30 39.78 39.78 38.72 38.90 0.2M
2023-03-29 38.90 39.32 38.48 39.24 0.1M
2023-03-28 39.12 39.22 38.40 38.70 0.1M
2023-03-27 39.50 40.04 38.84 39.10 0.2M
2023-03-24 38.80 39.02 38.48 38.88 0.1M
2023-03-23 38.54 39.14 38.26 39.00 0.2M
2023-03-22 39.00 39.06 38.30 38.46 0.1M
2023-03-21 38.48 39.28 38.28 39.02 0.1M
2023-03-20 39.30 39.42 37.00 38.00 0.3M
2023-03-17 40.10 40.30 39.18 39.54 0.1M
2023-03-16 40.32 40.32 39.52 39.76 0.2M
2023-03-15 40.26 40.36 39.34 39.82 0.2M
2023-03-14 39.42 40.08 38.78 39.96 0.2M
2023-03-13 39.94 39.94 38.64 39.30 0.2M
2023-03-10 40.02 40.20 39.70 39.90 0.2M
2023-03-09 40.24 40.52 39.90 40.36 0.2M
2023-03-08 40.82 40.82 40.18 40.66 0.1M
2023-03-07 40.80 41.54 40.50 40.72 0.1M
2023-03-06 41.94 42.06 40.84 40.84 0.1M
2023-03-03 41.82 41.98 41.44 41.52 0.1M
2023-03-02 40.86 41.62 40.22 41.62 0.2M
2023-03-01 41.82 41.82 40.80 41.06 0.1M
2023-02-28 41.68 41.74 41.26 41.70 0.2M
2023-02-27 41.52 41.82 41.22 41.70 0.1M
2023-02-24 42.34 42.46 41.06 41.28 0.2M
2023-02-23 42.86 43.20 42.14 42.30 0.4M
2023-02-22 42.86 43.46 41.64 43.12 0.3M
2023-02-21 41.32 43.76 41.30 43.12 0.7M
2023-02-20 40.88 41.10 40.40 40.76 0.2M
2023-02-17 40.30 40.80 39.52 40.74 0.2M
2023-02-16 41.02 41.32 40.52 40.56 0.1M
2023-02-15 40.98 41.06 40.60 40.86 0.1M
2023-02-14 40.40 41.08 40.28 40.90 0.1M
2023-02-13 40.46 40.46 39.50 40.18 0.2M
2023-02-10 40.80 40.84 39.68 40.30 0.3M
2023-02-09 40.80 41.38 40.64 41.06 0.2M
2023-02-08 40.68 41.66 40.56 40.66 0.3M
2023-02-07 40.26 40.46 39.88 40.40 0.2M
2023-02-06 39.82 40.28 39.76 39.88 0.2M
2023-02-03 39.48 39.76 38.88 39.76 0.2M
2023-02-02 39.20 39.76 39.10 39.62 0.2M
2023-02-01 39.08 39.26 38.64 38.78 0.1M
2023-01-31 39.08 39.20 38.70 38.82 0.2M
2023-01-30 40.00 40.00 38.68 39.10 0.3M
2023-01-27 38.64 39.84 38.52 39.80 0.6M
2023-01-26 38.00 38.94 38.00 38.50 0.6M
2023-01-25 36.84 38.00 36.04 37.94 0.3M
2023-01-24 37.16 37.42 36.56 36.70 0.2M
2023-01-23 37.02 37.16 36.80 37.02 0.2M
2023-01-20 36.76 37.00 36.26 36.90 0.2M
2023-01-19 37.40 37.40 36.38 36.62 0.1M
2023-01-18 37.78 38.42 37.52 37.52 0.2M
2023-01-17 37.06 37.92 36.90 37.52 0.3M
2023-01-16 36.48 37.18 36.16 37.02 0.2M
2023-01-13 36.22 36.42 36.00 36.18 0.3M
2023-01-12 36.20 36.44 35.76 35.90 0.2M
2023-01-11 36.40 36.42 36.00 36.00 0.1M
2023-01-10 36.74 36.74 36.00 36.16 0.2M
2023-01-09 36.42 36.80 36.24 36.68 0.3M
2023-01-06 36.22 36.28 35.68 36.04 0.2M
2023-01-05 37.08 37.08 36.02 36.22 0.2M
2023-01-04 37.24 37.34 36.82 36.96 0.1M
2023-01-03 36.78 37.32 36.50 36.86 0.2M
2023-01-02 36.22 36.92 36.12 36.58 0.1M