Laboratorios Farmaceuticos ROVI SA

ROVI
🏛️ 西班牙 →
56.05
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 56.25 56.30 55.75 55.95 6.8K
09:05 56.00 56.05 55.90 56.00 1.7K
09:10 56.05 56.10 56.05 56.10 1.0K
09:15 56.10 56.10 55.90 55.90 3.1K
09:20 55.90 55.95 55.90 55.95 0.3K
09:25 55.95 55.95 55.90 55.95 1.4K
09:30 55.90 55.90 55.90 55.90 0.7K
09:35 55.95 55.95 55.85 55.85 1.1K
09:40 55.80 55.95 55.80 55.95 0.9K
09:45 55.90 55.90 55.90 55.90 0.3K
09:50 55.90 55.90 55.90 55.90 0.1K
09:55 55.85 55.90 55.80 55.85 0.4K
10:00 55.80 55.85 55.70 55.70 2.0K
10:05 55.75 55.80 55.70 55.80 2.0K
10:10 55.80 55.90 55.80 55.90 0.3K
10:15 55.85 55.85 55.85 55.85 0.0K
10:20 55.80 55.90 55.80 55.90 1.7K
10:25 55.95 55.95 55.90 55.95 0.3K
10:30 55.95 56.15 55.95 56.15 3.7K
10:35 56.20 56.20 56.15 56.15 0.1K
10:40 56.15 56.15 56.15 56.15 0.1K
10:45 56.15 56.15 56.00 56.00 0.4K
10:50 56.05 56.05 56.00 56.00 0.1K
10:55 56.00 56.00 55.95 55.95 0.1K
11:05 56.00 56.05 56.00 56.05 0.3K
11:10 56.00 56.00 56.00 56.00 0.1K
11:15 56.00 56.00 56.00 56.00 0.0K
11:20 55.95 55.95 55.95 55.95 0.2K
11:25 55.95 56.00 55.95 56.00 0.4K
11:30 56.05 56.05 56.05 56.05 0.2K
11:35 55.95 55.95 55.95 55.95 0.0K
11:40 56.00 56.00 55.95 55.95 4.3K
11:45 56.00 56.00 56.00 56.00 0.3K
11:55 56.00 56.05 56.00 56.05 0.7K
12:00 56.10 56.10 56.10 56.10 0.0K
12:05 56.10 56.10 56.10 56.10 0.6K
12:10 56.10 56.10 56.10 56.10 0.1K
12:15 56.10 56.10 56.10 56.10 0.1K
12:20 56.05 56.15 56.05 56.15 0.2K
12:25 56.20 56.20 56.20 56.20 0.0K
12:30 56.15 56.15 56.15 56.15 0.1K
12:35 56.15 56.20 56.15 56.20 1.1K
12:40 56.25 56.25 56.20 56.20 0.1K
12:45 56.20 56.20 56.15 56.15 0.2K
13:05 56.20 56.20 56.20 56.20 0.1K
13:10 56.20 56.20 56.15 56.20 0.3K
13:15 56.15 56.15 56.15 56.15 0.2K
13:20 56.15 56.15 56.15 56.15 0.0K
13:30 56.20 56.20 56.20 56.20 0.0K
13:35 56.20 56.20 56.20 56.20 0.5K
13:40 56.20 56.20 56.20 56.20 0.1K
13:45 56.25 56.25 56.25 56.25 0.3K
13:50 56.30 56.30 56.30 56.30 0.0K
13:55 56.30 56.30 56.30 56.30 0.1K
14:00 56.35 56.35 56.35 56.35 0.0K
14:10 56.25 56.25 56.25 56.25 0.0K
14:20 56.40 56.40 56.40 56.40 0.9K
14:25 56.45 56.45 56.45 56.45 0.0K
14:30 56.45 56.45 56.40 56.40 0.4K
14:55 56.35 56.35 56.35 56.35 0.4K
15:00 56.30 56.30 56.30 56.30 1.1K
15:05 56.25 56.25 56.15 56.15 0.6K
15:10 56.20 56.20 56.20 56.20 0.4K
15:15 56.15 56.15 56.15 56.15 0.2K
15:20 56.15 56.20 56.15 56.20 0.9K
15:25 56.20 56.20 56.15 56.20 1.0K
15:30 56.20 56.25 56.20 56.25 0.1K
15:35 56.25 56.25 56.20 56.25 1.6K
15:40 56.20 56.30 56.20 56.30 0.7K
15:45 56.25 56.25 56.25 56.25 0.2K
15:50 56.25 56.35 56.25 56.35 1.0K
15:55 56.35 56.35 56.35 56.35 0.1K
16:00 56.35 56.35 56.30 56.30 0.5K
16:05 56.25 56.25 56.15 56.15 1.0K
16:10 56.10 56.10 56.10 56.10 0.4K
16:15 56.10 56.10 56.05 56.05 1.3K
16:20 56.00 56.05 56.00 56.05 0.7K
16:25 56.05 56.05 56.00 56.05 0.7K
16:30 56.10 56.10 56.00 56.10 0.9K
16:35 56.05 56.05 56.05 56.05 0.0K
16:40 56.00 56.05 56.00 56.05 2.0K
16:45 56.10 56.10 56.05 56.10 0.1K
16:50 56.05 56.05 56.05 56.05 1.4K
17:00 56.00 56.00 55.95 55.95 0.8K
17:05 55.95 55.95 55.90 55.95 2.0K
17:10 55.95 55.95 55.95 55.95 0.1K
17:15 55.95 56.00 55.95 55.95 1.8K
17:20 55.95 55.95 55.90 55.90 0.7K
17:25 55.95 56.00 55.95 56.00 0.9K
17:35 56.05 56.05 56.05 56.05 35.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 56.25 56.45 55.70 56.05 0.1M
2025-09-25 58.00 58.05 56.30 56.60 0.1M
2025-09-24 58.35 58.65 58.05 58.05 0.1M
2025-09-23 58.80 58.95 58.05 58.65 0.1M
2025-09-22 59.15 59.25 58.50 58.80 0.1M
2025-09-19 58.65 59.45 58.30 59.15 0.1M
2025-09-18 59.70 59.70 58.25 58.65 0.1M
2025-09-17 59.50 59.60 59.00 59.40 0.1M
2025-09-16 59.65 60.45 59.20 59.35 0.1M
2025-09-15 60.65 60.70 59.40 59.90 0.1M
2025-09-12 60.30 61.60 60.20 60.55 0.1M
2025-09-11 59.60 60.50 59.50 60.15 0.1M
2025-09-10 59.85 59.90 59.05 59.40 0.1M
2025-09-09 59.90 59.90 59.30 59.65 0.1M
2025-09-08 59.85 60.15 59.15 59.90 0.1M
2025-09-05 60.10 60.80 59.20 59.65 0.1M
2025-09-04 58.15 61.95 57.95 59.75 0.3M
2025-09-03 58.75 59.25 58.05 58.15 0.1M
2025-09-02 59.20 59.35 58.20 58.20 0.1M
2025-09-01 58.40 59.60 58.40 59.00 0.1M
2025-08-29 58.40 58.60 57.75 58.00 0.2M
2025-08-28 57.55 58.40 57.55 58.35 0.1M
2025-08-27 56.90 57.80 56.85 57.50 0.1M
2025-08-26 58.20 58.20 56.95 57.20 0.1M
2025-08-25 58.00 59.00 57.60 58.30 0.1M
2025-08-22 57.00 58.00 57.00 57.75 0.0M
2025-08-21 57.30 57.45 56.70 57.05 0.1M
2025-08-20 57.20 57.65 56.90 57.35 0.1M
2025-08-19 57.45 57.85 57.05 57.45 0.1M
2025-08-18 56.70 57.25 56.45 57.25 0.1M
2025-08-15 56.60 56.75 56.20 56.40 0.1M
2025-08-14 56.20 56.65 55.70 56.10 0.1M
2025-08-13 54.60 56.05 54.20 55.95 0.1M
2025-08-12 54.00 54.25 53.85 54.10 0.1M
2025-08-11 54.40 54.95 53.70 53.70 0.1M
2025-08-08 53.35 53.90 53.25 53.75 0.1M
2025-08-07 51.75 53.10 51.65 53.10 0.1M
2025-08-06 53.35 53.35 51.75 52.00 0.1M
2025-08-05 53.50 53.75 52.95 53.05 0.1M
2025-08-04 53.40 53.45 52.95 53.15 0.1M
2025-08-01 53.80 53.80 53.00 53.15 0.1M
2025-07-31 55.55 56.00 54.20 54.20 0.1M
2025-07-30 55.85 56.40 55.10 55.20 0.1M
2025-07-29 56.90 57.60 55.60 55.75 0.1M
2025-07-28 56.45 57.00 56.10 56.90 0.1M
2025-07-25 57.10 57.10 54.95 55.55 0.1M
2025-07-24 54.60 58.10 54.50 57.15 0.3M
2025-07-23 53.35 54.60 53.10 54.40 0.1M
2025-07-22 52.70 53.10 52.20 52.90 0.1M
2025-07-21 52.70 52.80 52.15 52.50 0.1M
2025-07-18 53.25 53.75 52.70 52.80 0.1M
2025-07-17 54.20 54.25 52.80 53.35 0.2M
2025-07-16 54.10 54.50 53.55 54.30 0.1M
2025-07-15 54.70 55.20 54.35 54.40 0.1M
2025-07-14 54.40 55.00 54.35 54.60 0.1M
2025-07-11 56.05 56.35 55.55 55.70 0.1M
2025-07-10 55.65 56.00 55.20 56.00 0.1M
2025-07-09 55.40 55.65 54.65 55.30 0.1M
2025-07-08 55.15 55.25 54.25 55.10 0.1M
2025-07-07 56.25 56.35 54.45 54.95 0.1M
2025-07-04 55.75 56.35 55.40 56.20 0.1M
2025-07-03 55.90 56.20 55.50 55.65 0.1M
2025-07-02 55.75 55.95 54.75 55.75 0.1M
2025-07-01 54.85 55.30 54.65 55.30 0.1M
2025-06-30 55.15 55.15 54.65 54.75 0.1M
2025-06-27 54.15 55.00 54.05 54.90 0.1M
2025-06-26 53.40 54.70 53.40 54.25 0.1M
2025-06-25 54.20 54.20 53.25 53.50 0.1M
2025-06-24 54.80 54.85 53.95 54.00 0.1M
2025-06-23 54.60 54.65 53.50 54.00 0.1M
2025-06-20 55.10 55.50 54.95 55.05 0.2M
2025-06-19 54.70 55.60 54.50 55.10 0.1M
2025-06-18 55.45 55.45 54.80 55.05 0.0M
2025-06-17 56.10 56.25 54.95 55.50 0.1M
2025-06-16 56.10 56.70 55.60 56.15 0.1M
2025-06-13 56.25 56.70 55.70 56.00 0.1M
2025-06-12 56.50 56.95 56.05 56.95 0.1M
2025-06-11 56.25 56.55 55.95 56.50 0.1M
2025-06-10 56.00 56.45 55.75 56.10 0.1M
2025-06-09 55.50 56.00 55.40 55.85 0.1M
2025-06-06 55.00 55.50 54.50 55.40 0.1M
2025-06-05 55.75 55.75 54.70 55.10 0.1M
2025-06-04 54.05 55.70 54.00 55.50 0.1M
2025-06-03 54.25 54.30 53.50 53.90 0.1M
2025-06-02 54.55 54.55 53.35 53.90 0.1M
2025-05-30 53.00 54.65 52.70 54.45 0.2M
2025-05-29 53.00 53.10 52.50 52.75 0.1M
2025-05-28 52.45 53.35 52.35 52.70 0.1M
2025-05-27 52.15 52.70 52.05 52.35 0.1M
2025-05-26 52.30 52.40 52.00 52.15 0.1M
2025-05-23 52.00 52.30 50.90 51.60 0.1M
2025-05-22 52.80 52.90 51.55 51.80 0.1M
2025-05-21 52.90 53.50 52.75 52.80 0.1M
2025-05-20 52.35 52.85 52.00 52.75 0.1M
2025-05-19 52.95 52.95 51.55 51.95 0.1M
2025-05-16 52.60 52.95 52.40 52.75 0.0M
2025-05-15 52.55 52.95 52.05 52.40 0.1M
2025-05-14 53.50 53.80 52.60 52.80 0.1M
2025-05-13 54.65 54.85 53.30 53.45 0.1M
2025-05-12 53.45 54.25 52.35 54.00 0.1M
2025-05-09 52.90 53.45 52.65 52.75 0.1M
2025-05-08 51.35 54.30 51.35 52.70 0.2M
2025-05-07 51.50 51.50 50.05 51.35 0.1M
2025-05-06 52.60 52.65 51.80 52.05 0.1M
2025-05-05 52.30 52.65 52.25 52.35 0.1M
2025-05-02 52.20 52.40 51.70 52.05 0.1M
2025-04-30 51.70 52.25 51.20 51.55 0.1M
2025-04-29 51.60 51.60 50.05 51.40 0.1M
2025-04-28 51.45 51.70 51.00 51.20 0.1M
2025-04-25 51.40 51.40 50.85 51.15 0.1M
2025-04-24 50.90 51.20 50.45 51.10 0.1M
2025-04-23 50.15 50.85 49.66 50.65 0.1M
2025-04-22 48.72 49.60 48.54 49.60 0.1M
2025-04-17 49.24 49.24 48.24 49.04 0.1M
2025-04-16 49.84 49.98 49.26 49.50 0.1M
2025-04-15 49.50 50.05 49.22 49.94 0.1M
2025-04-14 49.50 49.58 48.66 49.30 0.1M
2025-04-11 48.54 48.62 47.48 48.34 0.1M
2025-04-10 50.00 50.00 47.48 47.96 0.2M
2025-04-09 46.80 47.20 45.52 46.08 0.2M
2025-04-08 47.02 48.78 46.50 48.06 0.1M
2025-04-07 47.24 48.98 46.20 47.00 0.2M
2025-04-04 51.00 51.00 48.28 49.04 0.2M
2025-04-03 50.20 51.85 50.05 51.30 0.1M
2025-04-02 51.00 51.10 50.25 50.50 0.1M
2025-04-01 51.50 52.00 50.70 51.45 0.1M
2025-03-31 52.30 52.40 51.10 51.50 0.2M
2025-03-28 52.15 53.45 52.15 52.30 0.1M
2025-03-27 50.95 52.25 50.45 51.95 0.1M
2025-03-26 51.75 52.30 50.70 50.90 0.1M
2025-03-25 53.50 55.45 51.40 51.60 0.3M
2025-03-24 53.40 53.40 52.45 52.60 0.1M
2025-03-21 52.30 53.40 52.30 53.05 0.2M
2025-03-20 52.60 52.80 52.35 52.50 0.0M
2025-03-19 52.50 52.85 52.45 52.65 0.1M
2025-03-18 52.55 53.30 52.15 52.70 0.1M
2025-03-17 52.00 52.50 51.70 52.50 0.1M
2025-03-14 52.20 52.60 51.90 51.95 0.1M
2025-03-13 52.40 52.85 51.90 52.25 0.1M
2025-03-12 52.15 53.00 51.95 52.20 0.1M
2025-03-11 53.25 53.35 51.35 52.10 0.0M
2025-03-10 53.95 54.15 52.55 53.20 0.1M
2025-03-07 54.00 54.00 52.90 53.80 0.0M
2025-03-06 53.70 54.25 53.20 54.05 0.1M
2025-03-05 54.00 54.45 53.45 53.65 0.1M
2025-03-04 54.65 55.05 53.60 53.90 0.1M
2025-03-03 53.00 54.75 52.80 54.60 0.1M
2025-02-28 53.90 53.95 52.90 53.20 0.1M
2025-02-27 54.40 54.60 53.75 54.30 0.1M
2025-02-26 55.00 56.20 54.25 54.80 0.2M
2025-02-25 55.15 55.40 54.70 55.15 0.0M
2025-02-24 55.40 55.60 54.80 55.15 0.1M
2025-02-21 54.60 55.25 54.50 54.80 0.1M
2025-02-20 54.80 54.95 54.40 54.65 0.1M
2025-02-19 54.55 55.00 54.45 54.80 0.1M
2025-02-18 54.95 54.95 53.90 54.50 0.1M
2025-02-17 54.70 55.20 54.40 54.85 0.1M
2025-02-14 55.50 55.50 54.15 54.35 0.1M
2025-02-13 55.75 55.75 54.60 55.30 0.2M
2025-02-12 55.55 55.85 55.10 55.30 0.1M
2025-02-11 55.00 55.80 54.70 55.50 0.0M
2025-02-10 55.40 55.90 54.30 55.25 0.0M
2025-02-07 54.35 59.00 53.20 55.50 0.8M
2025-02-06 65.95 66.30 65.75 66.30 0.1M
2025-02-05 65.25 65.95 65.15 65.70 0.0M
2025-02-04 65.05 66.15 64.75 65.25 0.1M
2025-02-03 64.90 65.50 63.90 65.00 0.1M
2025-01-31 66.00 66.55 65.50 65.55 0.1M
2025-01-30 64.95 65.70 64.65 65.50 0.1M
2025-01-29 63.70 64.90 63.60 64.70 0.1M
2025-01-28 62.80 63.70 62.80 63.70 0.1M
2025-01-27 62.45 63.45 62.30 63.10 0.1M
2025-01-24 62.10 62.80 61.15 62.75 0.1M
2025-01-23 61.15 62.80 61.15 62.20 0.1M
2025-01-22 62.55 63.05 61.30 61.60 0.1M
2025-01-21 61.35 62.65 60.90 62.45 0.1M
2025-01-20 60.55 61.40 60.45 61.35 0.1M
2025-01-17 59.95 61.05 59.95 60.30 0.1M
2025-01-16 59.85 60.15 59.45 60.15 0.1M
2025-01-15 58.00 59.25 57.75 59.25 0.1M
2025-01-14 59.00 59.45 57.75 58.00 0.1M
2025-01-13 63.00 63.35 57.20 58.70 0.0M
2025-01-10 63.10 63.50 61.60 63.50 0.1M
2025-01-09 64.40 64.40 62.20 62.60 0.1M
2025-01-08 63.30 64.45 63.20 64.45 0.1M
2025-01-07 63.30 64.10 62.75 63.35 0.0M
2025-01-06 63.80 63.80 62.60 63.00 0.0M
2025-01-03 64.20 64.40 62.80 63.15 0.1M
2025-01-02 63.35 64.00 63.00 64.00 0.1M