|
F. RAMADA - [Ticker: RAM.LS] | | Last Trade | 9.80 | Last Trade Time | 2017-11-01 - 12:00:00 | Variation | 0.00 (0.00%) | Open | 9.80 | High | 9.80 | Low | 9.80 | Volume | 111 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 5.30 x 10,000 - 5.49 x 35,000 | Former Close | 9.80 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | RAM.LS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2008-07-08 | 72,700 | 1.15 | 1.38 | 1.15 | 1.28 | 00:00:00 | 2008-07-09 | 107,900 | 1.28 | 1.32 | 1.24 | 1.24 | 00:00:00 | 2008-07-10 | 44,000 | 1.23 | 1.29 | 1.18 | 1.21 | 00:00:00 | 2008-07-11 | 40,100 | 1.23 | 1.23 | 1.15 | 1.19 | 00:00:00 | 2008-07-14 | 46,100 | 1.14 | 1.17 | 1.10 | 1.12 | 00:00:00 | 2008-07-15 | 83,500 | 1.10 | 1.10 | 0.92 | 0.96 | 00:00:00 | 2008-07-16 | 69,300 | 1.02 | 1.12 | 1.00 | 1.12 | 00:00:00 | 2008-07-17 | 54,500 | 1.15 | 1.16 | 1.12 | 1.14 | 00:00:00 | 2008-07-18 | 42,300 | 1.16 | 1.17 | 1.11 | 1.11 | 00:00:00 | 2008-07-21 | 74,100 | 1.10 | 1.13 | 1.08 | 1.12 | 00:00:00 | 2008-07-22 | 56,400 | 1.10 | 1.12 | 1.06 | 1.08 | 00:00:00 | 2008-07-23 | 62,700 | 1.10 | 1.14 | 1.10 | 1.13 | 00:00:00 | 2008-07-24 | 25,900 | 1.13 | 1.14 | 1.11 | 1.13 | 00:00:00 | 2008-07-25 | 25,500 | 1.11 | 1.15 | 1.11 | 1.12 | 00:00:00 | 2008-07-28 | 48,200 | 1.15 | 1.16 | 1.12 | 1.12 | 00:00:00 | 2008-07-29 | 4,400 | 1.14 | 1.15 | 1.13 | 1.13 | 00:00:00 | 2008-07-30 | 10,600 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | 2008-07-31 | 16,200 | 1.12 | 1.13 | 1.12 | 1.13 | 00:00:00 | 2008-08-01 | 7,500 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | 2008-08-04 | 2,900 | 1.12 | 1.13 | 1.12 | 1.13 | 00:00:00 | 2008-08-05 | 9,600 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | 2008-08-06 | 13,000 | 1.13 | 1.14 | 1.12 | 1.14 | 00:00:00 | 2008-08-07 | 3,900 | 1.14 | 1.14 | 1.11 | 1.12 | 00:00:00 | 2008-08-08 | 11,200 | 1.11 | 1.13 | 1.11 | 1.12 | 00:00:00 | 2008-08-11 | 8,700 | 1.11 | 1.13 | 1.11 | 1.12 | 00:00:00 | 2008-08-12 | 5,100 | 1.12 | 1.13 | 1.11 | 1.11 | 00:00:00 | 2008-08-13 | 25,000 | 1.11 | 1.13 | 1.09 | 1.09 | 00:00:00 | 2008-08-14 | 9,600 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | 2008-08-15 | 6,300 | 1.08 | 1.09 | 1.07 | 1.08 | 00:00:00 | 2008-08-18 | 20,500 | 1.06 | 1.10 | 1.06 | 1.08 | 00:00:00 | 2008-08-19 | 10,200 | 1.07 | 1.08 | 1.05 | 1.06 | 00:00:00 | 2008-08-20 | 26,200 | 1.06 | 1.06 | 1.00 | 1.00 | 00:00:00 | 2008-08-21 | 32,700 | 1.00 | 1.07 | 1.00 | 1.06 | 00:00:00 | 2008-08-22 | 12,700 | 1.01 | 1.03 | 1.01 | 1.01 | 00:00:00 | 2008-08-25 | 47,400 | 1.03 | 1.04 | 1.00 | 1.04 | 00:00:00 | 2008-08-26 | 23,900 | 1.02 | 1.03 | 1.00 | 1.02 | 00:00:00 | 2008-08-27 | 20,400 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | 2008-08-28 | 103,500 | 1.02 | 1.12 | 1.00 | 1.09 | 00:00:00 | 2008-08-29 | 69,000 | 1.07 | 1.13 | 1.05 | 1.10 | 00:00:00 | 2008-09-01 | 30,200 | 1.08 | 1.17 | 1.08 | 1.10 | 00:00:00 | 2008-09-02 | 14,900 | 1.08 | 1.10 | 1.08 | 1.10 | 00:00:00 | 2008-09-03 | 64,200 | 1.08 | 1.11 | 1.08 | 1.10 | 00:00:00 | 2008-09-04 | 137,000 | 1.09 | 1.10 | 1.08 | 1.08 | 00:00:00 | 2008-09-05 | 37,700 | 1.08 | 1.09 | 1.08 | 1.09 | 00:00:00 | 2008-09-08 | 28,600 | 1.09 | 1.12 | 1.08 | 1.09 | 00:00:00 | 2008-09-09 | 2,200 | 1.09 | 1.12 | 1.09 | 1.09 | 00:00:00 | 2008-09-10 | 8,600 | 1.09 | 1.09 | 1.08 | 1.08 | 00:00:00 | 2008-09-11 | 18,400 | 1.08 | 1.12 | 1.08 | 1.12 | 00:00:00 | 2008-09-12 | 68,600 | 1.12 | 1.14 | 1.08 | 1.12 | 00:00:00 | 2008-09-15 | 25,400 | 1.12 | 1.12 | 1.07 | 1.09 | 00:00:00 | 2008-09-16 | 39,500 | 1.07 | 1.15 | 1.07 | 1.15 | 00:00:00 | 2008-09-17 | 27,900 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2008-09-18 | 8,600 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | 2008-09-19 | 18,800 | 1.06 | 1.10 | 1.06 | 1.06 | 00:00:00 | 2008-09-22 | 4,800 | 1.07 | 1.08 | 1.07 | 1.08 | 00:00:00 | 2008-09-23 | 7,600 | 1.09 | 1.09 | 1.07 | 1.07 | 00:00:00 | 2008-09-24 | 12,200 | 1.08 | 1.10 | 1.07 | 1.09 | 00:00:00 | 2008-09-25 | 5,500 | 1.08 | 1.10 | 1.08 | 1.08 | 00:00:00 | 2008-09-26 | 230,600 | 1.09 | 1.12 | 1.05 | 1.06 | 00:00:00 | 2008-09-29 | 40,900 | 1.04 | 1.04 | 0.99 | 1.02 | 00:00:00 | 2008-09-30 | 67,000 | 1.00 | 1.00 | 0.92 | 0.92 | 00:00:00 | 2008-10-01 | 23,900 | 0.98 | 1.01 | 0.93 | 0.93 | 00:00:00 | 2008-10-02 | 40,500 | 0.94 | 0.94 | 0.90 | 0.90 | 00:00:00 | 2008-10-03 | 4,600 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | 2008-10-06 | 10,200 | 0.97 | 0.97 | 0.82 | 0.84 | 00:00:00 | 2008-10-07 | 27,100 | 0.80 | 0.80 | 0.62 | 0.77 | 00:00:00 | 2008-10-08 | 13,500 | 0.75 | 0.90 | 0.75 | 0.76 | 00:00:00 | 2008-10-09 | 13,300 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2008-10-10 | 46,300 | 0.76 | 0.77 | 0.65 | 0.67 | 00:00:00 | 2008-10-13 | 87,900 | 0.71 | 0.80 | 0.71 | 0.78 | 00:00:00 | 2008-10-14 | 31,900 | 0.78 | 0.98 | 0.78 | 0.87 | 00:00:00 | 2008-10-15 | 58,900 | 0.79 | 0.85 | 0.75 | 0.75 | 00:00:00 | 2008-10-16 | 37,900 | 0.77 | 0.77 | 0.66 | 0.72 | 00:00:00 | 2008-10-17 | 14,900 | 0.85 | 0.85 | 0.74 | 0.75 | 00:00:00 | 2008-10-20 | 4,400 | 0.75 | 0.77 | 0.71 | 0.77 | 00:00:00 | 2008-10-21 | 31,700 | 0.80 | 0.80 | 0.74 | 0.77 | 00:00:00 | 2008-10-22 | 16,200 | 0.73 | 0.73 | 0.71 | 0.71 | 00:00:00 | 2008-10-23 | 7,500 | 0.71 | 0.73 | 0.67 | 0.73 | 00:00:00 | 2008-10-24 | 26,700 | 0.72 | 0.72 | 0.69 | 0.70 | 00:00:00 | 2008-10-27 | 9,400 | 0.65 | 0.73 | 0.65 | 0.73 | 00:00:00 | 2008-10-28 | 4,600 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2008-10-29 | 12,600 | 0.75 | 0.83 | 0.71 | 0.77 | 00:00:00 | 2008-10-30 | 31,100 | 0.75 | 0.79 | 0.75 | 0.79 | 00:00:00 | 2008-10-31 | 4,900 | 0.72 | 0.79 | 0.72 | 0.79 | 00:00:00 | 2008-11-03 | 18,700 | 0.69 | 0.79 | 0.69 | 0.79 | 00:00:00 | 2008-11-04 | 8,800 | 0.78 | 0.83 | 0.76 | 0.83 | 00:00:00 | 2008-11-05 | 7,300 | 0.70 | 0.82 | 0.70 | 0.79 | 00:00:00 | 2008-11-06 | 15,600 | 0.80 | 0.85 | 0.74 | 0.74 | 00:00:00 | 2008-11-07 | 17,100 | 0.76 | 0.80 | 0.73 | 0.80 | 00:00:00 | 2008-11-10 | 26,200 | 0.75 | 0.89 | 0.75 | 0.82 | 00:00:00 | 2008-11-11 | 2,400 | 0.82 | 0.82 | 0.77 | 0.81 | 00:00:00 | 2008-11-12 | 29,200 | 0.76 | 0.81 | 0.73 | 0.80 | 00:00:00 | 2008-11-13 | 26,900 | 0.75 | 0.80 | 0.75 | 0.76 | 00:00:00 | 2008-11-14 | 10,500 | 0.78 | 0.78 | 0.76 | 0.76 | 00:00:00 | 2008-11-17 | 8,300 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | 2008-11-18 | 13,200 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2008-11-19 | 2,000 | 0.69 | 0.72 | 0.69 | 0.72 | 00:00:00 | 2008-11-20 | 17,200 | 0.69 | 0.75 | 0.65 | 0.75 | 00:00:00 | 2008-11-21 | 10,300 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | 2008-11-24 | 15,900 | 0.77 | 0.77 | 0.70 | 0.77 | 00:00:00 | 2008-11-25 | 13,200 | 0.78 | 0.78 | 0.72 | 0.74 | 00:00:00 | 2008-11-26 | 3,800 | 0.74 | 0.74 | 0.71 | 0.74 | 00:00:00 | 2008-11-27 | 5,500 | 0.71 | 0.75 | 0.71 | 0.74 | 00:00:00 | 2008-11-28 | 37,000 | 0.71 | 0.74 | 0.67 | 0.71 | 00:00:00 | 2008-12-01 | 700 | 0.71 | 0.74 | 0.71 | 0.74 | 00:00:00 | 2008-12-02 | 2,200 | 0.70 | 0.71 | 0.68 | 0.71 | 00:00:00 | 2008-12-03 | 21,700 | 0.68 | 0.71 | 0.68 | 0.69 | 00:00:00 | 2008-12-04 | 4,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2008-12-05 | 8,100 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2008-12-08 | 7,100 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | 2008-12-09 | 19,200 | 0.70 | 0.70 | 0.66 | 0.68 | 00:00:00 | 2008-12-10 | 1,500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2008-12-11 | 33,500 | 0.68 | 0.70 | 0.67 | 0.67 | 00:00:00 | 2008-12-12 | 6,900 | 0.66 | 0.68 | 0.66 | 0.68 | 00:00:00 | 2008-12-15 | 12,700 | 0.66 | 0.68 | 0.66 | 0.68 | 00:00:00 | 2008-12-16 | 9,000 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | 2008-12-17 | 98,000 | 0.66 | 0.68 | 0.65 | 0.67 | 00:00:00 | 2008-12-18 | 30,900 | 0.66 | 0.68 | 0.66 | 0.68 | 00:00:00 | 2008-12-19 | 12,600 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2008-12-22 | 28,300 | 0.68 | 0.68 | 0.64 | 0.64 | 00:00:00 | 2008-12-23 | 2,300 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|