TR4DER - F. RAMADA [RAM.LS] Historical Prices

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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-10-01	87,300	0.64	0.64	0.63	0.64	00:00:00
2012-10-02	100	0.65	0.65	0.64	0.64	00:00:00
2012-10-03	205,300	0.65	0.65	0.64	0.65	00:00:00
2012-10-04	300,200	0.64	0.64	0.64	0.64	00:00:00
2012-10-05	800	0.65	0.65	0.65	0.65	00:00:00
2012-10-08	10,800	0.65	0.67	0.65	0.65	00:00:00
2012-10-09	207,700	0.64	0.65	0.64	0.64	00:00:00
2012-10-10	150,000	0.64	0.64	0.64	0.64	00:00:00
2012-10-11	152,400	0.64	0.64	0.64	0.64	00:00:00
2012-10-12	9,900	0.64	0.66	0.64	0.64	00:00:00
2012-10-15	3,700	0.65	0.65	0.64	0.64	00:00:00
2012-10-16	100	0.64	0.64	0.64	0.64	00:00:00
2012-10-17	102,800	0.64	0.66	0.64	0.64	00:00:00
2012-10-18	2,000	0.64	0.64	0.64	0.64	00:00:00
2012-10-19	1,200	0.65	0.65	0.65	0.65	00:00:00
2012-10-22	4,700	0.64	0.66	0.64	0.66	00:00:00
2012-10-23	53,800	0.64	0.64	0.64	0.64	00:00:00
2012-10-24	10,000	0.64	0.64	0.64	0.64	00:00:00
2012-10-25	600	0.64	0.64	0.64	0.64	00:00:00
2012-10-26	252,500	0.64	0.64	0.64	0.64	00:00:00
2012-10-29	407,900	0.64	0.65	0.64	0.64	00:00:00
2012-10-30	350,200	0.64	0.64	0.64	0.64	00:00:00
2012-10-31	272,300	0.64	0.64	0.64	0.64	00:00:00
2012-11-01	51,400	0.64	0.64	0.64	0.64	00:00:00
2012-11-02	125,400	0.64	0.64	0.64	0.64	00:00:00
2012-11-05	2,500	0.64	0.64	0.64	0.64	00:00:00
2012-11-06	35,000	0.64	0.64	0.64	0.64	00:00:00
2012-11-07	61,800	0.64	0.64	0.64	0.64	00:00:00
2012-11-08	500	0.64	0.64	0.64	0.64	00:00:00
2012-11-09	0	0.64	0.64	0.64	0.64	00:00:00
2012-11-12	1,900	0.64	0.64	0.64	0.64	00:00:00
2012-11-13	0	0.64	0.64	0.64	0.64	00:00:00
2012-11-14	1,000	0.64	0.64	0.64	0.64	00:00:00
2012-11-15	76,900	0.64	0.64	0.64	0.64	00:00:00
2012-11-16	58,200	0.64	0.66	0.64	0.66	00:00:00
2012-11-19	2,400	0.63	0.65	0.63	0.65	00:00:00
2012-11-20	3,500	0.63	0.65	0.63	0.63	00:00:00
2012-11-21	200	0.64	0.65	0.63	0.65	00:00:00
2012-11-22	337,400	0.63	0.65	0.63	0.65	00:00:00
2012-11-23	1,700	0.65	0.66	0.65	0.66	00:00:00
2012-11-26	1,400	0.66	0.66	0.65	0.66	00:00:00
2012-11-27	43,700	0.66	0.68	0.65	0.67	00:00:00
2012-11-28	1,900	0.65	0.67	0.65	0.67	00:00:00
2012-11-29	2,000	0.65	0.67	0.65	0.67	00:00:00
2012-11-30	700	0.65	0.67	0.65	0.67	00:00:00
2012-12-03	51,300	0.65	0.65	0.65	0.65	00:00:00
2012-12-04	5,000	0.65	0.67	0.65	0.67	00:00:00
2012-12-05	2,400	0.65	0.67	0.65	0.67	00:00:00
2012-12-06	23,700	0.65	0.65	0.65	0.65	00:00:00
2012-12-07	500	0.65	0.65	0.65	0.65	00:00:00
2012-12-10	16,200	0.65	0.65	0.65	0.65	00:00:00
2012-12-11	6,900	0.65	0.67	0.65	0.65	00:00:00
2012-12-12	600	0.65	0.65	0.65	0.65	00:00:00
2012-12-13	300	0.65	0.65	0.65	0.65	00:00:00
2012-12-14	300	0.65	0.65	0.65	0.65	00:00:00
2012-12-17	5,500	0.65	0.65	0.65	0.65	00:00:00
2012-12-18	600	0.65	0.65	0.65	0.65	00:00:00
2012-12-19	0	0.65	0.65	0.65	0.65	00:00:00
2012-12-20	1,900	0.66	0.66	0.65	0.65	00:00:00
2012-12-21	38,000	0.65	0.68	0.65	0.68	00:00:00
2012-12-24	500	0.67	0.67	0.67	0.67	00:00:00
2012-12-25	0	0.67	0.67	0.67	0.67	00:00:00
2012-12-26	0	0.67	0.67	0.67	0.67	00:00:00
2012-12-27	12,600	0.67	0.69	0.67	0.68	00:00:00
2012-12-28	238,300	0.68	0.70	0.68	0.69	00:00:00
2012-12-31	8,300	0.71	0.72	0.69	0.71	00:00:00
2013-01-01	0	0.71	0.71	0.71	0.71	00:00:00
2013-01-02	15,900	0.75	0.75	0.73	0.73	00:00:00
2013-01-03	18,700	0.74	0.76	0.73	0.74	00:00:00
2013-01-04	28,300	0.73	0.76	0.73	0.74	00:00:00
2013-01-07	500	0.74	0.74	0.73	0.73	00:00:00
2013-01-08	300	0.73	0.73	0.73	0.73	00:00:00
2013-01-09	5,800	0.73	0.74	0.73	0.74	00:00:00
2013-01-10	5,600	0.74	0.76	0.74	0.76	00:00:00
2013-01-11	3,500	0.75	0.75	0.74	0.75	00:00:00
2013-01-14	600	0.75	0.75	0.73	0.75	00:00:00
2013-01-15	100	0.74	0.74	0.74	0.74	00:00:00
2013-01-16	1,300	0.75	0.75	0.75	0.75	00:00:00
2013-01-17	5,000	0.75	0.77	0.75	0.77	00:00:00
2013-01-18	1,100	0.77	0.78	0.77	0.78	00:00:00
2013-01-28	200	0.78	0.78	0.78	0.78	00:00:00
2013-01-29	2,500	0.79	0.79	0.78	0.78	00:00:00
2013-01-30	9,500	0.79	0.80	0.78	0.78	00:00:00
2013-02-04	1,500	0.78	0.78	0.78	0.78	00:00:00
2013-02-05	1,800	0.80	0.80	0.78	0.80	00:00:00
2013-02-06	0	0.80	0.80	0.80	0.80	00:00:00
2013-02-07	6,400	0.80	0.80	0.78	0.80	00:00:00
2013-02-08	1,200	0.80	0.80	0.80	0.80	00:00:00
2013-02-21	100	0.80	0.82	0.80	0.80	00:00:00
2013-02-22	700	0.80	0.82	0.80	0.82	00:00:00
2013-02-25	200	0.79	0.82	0.79	0.82	00:00:00
2013-03-05	400	0.80	0.82	0.80	0.82	00:00:00
2013-03-06	0	0.82	0.82	0.82	0.82	00:00:00
2013-03-07	17,700	0.82	0.85	0.82	0.85	00:00:00
2013-03-08	7,400	0.83	0.85	0.83	0.85	00:00:00
2013-03-15	0	0.85	0.85	0.85	0.85	00:00:00
2013-03-18	7,900	0.87	0.89	0.86	0.89	00:00:00
2013-03-19	31,200	0.86	0.89	0.85	0.88	00:00:00
2013-03-28	4,900	0.90	0.91	0.88	0.90	00:00:00
2013-03-29	0	0.90	0.90	0.90	0.90	00:00:00
2013-04-05	6,800	0.89	0.89	0.89	0.89	00:00:00
2013-04-09	3,000	0.90	0.90	0.90	0.90	00:00:00
2013-04-10	3,400	0.94	0.94	0.92	0.92	00:00:00
2013-04-11	2,900	0.92	0.94	0.91	0.94	00:00:00
2013-04-12	37,400	0.94	0.94	0.91	0.94	00:00:00
2013-04-15	7,800	0.92	0.94	0.92	0.94	00:00:00
2013-04-16	16,400	0.92	0.94	0.92	0.94	00:00:00
2013-04-17	8,200	0.92	0.94	0.91	0.94	00:00:00
2013-04-18	10,300	0.92	0.94	0.91	0.94	00:00:00
2013-04-19	1,800	0.92	0.95	0.92	0.95	00:00:00
2013-04-22	3,100	0.93	0.95	0.92	0.95	00:00:00
2013-04-23	3,600	0.93	0.95	0.92	0.95	00:00:00
2013-04-24	1,200	0.93	0.95	0.92	0.95	00:00:00
2013-04-25	14,200	0.95	0.95	0.95	0.95	00:00:00
2013-04-26	3,800	0.96	0.98	0.95	0.98	00:00:00
2013-04-29	2,200	0.99	0.99	0.98	0.99	00:00:00
2013-04-30	5,600	1.00	1.01	1.00	1.00	00:00:00
2013-05-01	0	1.00	1.00	1.00	1.00	00:00:00
2013-05-02	3,700	1.00	1.01	0.97	1.00	00:00:00
2013-05-03	78,800	1.00	1.04	0.99	1.02	00:00:00
2013-05-06	34,900	0.94	0.94	0.91	0.94	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >>