|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2013-05-06 | 34,900 | 0.94 | 0.94 | 0.91 | 0.94 | 00:00:00 | 2013-05-07 | 2,100 | 0.93 | 0.94 | 0.93 | 0.94 | 00:00:00 | 2013-05-08 | 7,100 | 0.92 | 0.94 | 0.92 | 0.94 | 00:00:00 | 2013-05-09 | 2,400 | 0.90 | 0.94 | 0.90 | 0.93 | 00:00:00 | 2013-05-13 | 1,400 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | 2013-05-20 | 39,300 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | 2013-05-21 | 15,500 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | 2013-05-22 | 37,900 | 0.94 | 0.94 | 0.93 | 0.93 | 00:00:00 | 2013-05-27 | 38,300 | 0.93 | 0.97 | 0.92 | 0.93 | 00:00:00 | 2013-05-28 | 14,600 | 0.94 | 0.94 | 0.93 | 0.93 | 00:00:00 | 2013-05-29 | 26,500 | 0.93 | 0.93 | 0.92 | 0.92 | 00:00:00 | 2013-05-30 | 500 | 0.92 | 0.93 | 0.92 | 0.93 | 00:00:00 | 2013-05-31 | 2,100 | 0.92 | 0.94 | 0.92 | 0.94 | 00:00:00 | 2013-06-05 | 56,700 | 0.93 | 0.93 | 0.92 | 0.93 | 00:00:00 | 2013-06-06 | 28,600 | 0.95 | 0.95 | 0.92 | 0.95 | 00:00:00 | 2013-06-07 | 0 | 0.92 | 0.93 | 0.92 | 0.93 | 00:00:00 | 2013-06-10 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | 2013-06-11 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | 2013-06-12 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | 2013-06-13 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | 2013-06-14 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | 2013-06-20 | 12,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | 2013-06-21 | 400 | 0.97 | 0.99 | 0.97 | 0.99 | 00:00:00 | 2013-06-25 | 15,000 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | 2013-06-26 | 4,300 | 0.99 | 1.00 | 0.98 | 1.00 | 00:00:00 | 2013-06-27 | 2,500 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | 2013-06-28 | 200 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | 2013-07-05 | 8,000 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | 2013-07-08 | 2,600 | 0.95 | 0.98 | 0.91 | 0.98 | 00:00:00 | 2013-07-09 | 100 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | 2013-07-10 | 1,500 | 0.97 | 0.98 | 0.95 | 0.98 | 00:00:00 | 2013-07-11 | 3,300 | 0.98 | 0.98 | 0.93 | 0.98 | 00:00:00 | 2013-07-12 | 22,500 | 1.00 | 1.02 | 0.97 | 1.02 | 00:00:00 | 2013-07-15 | 17,000 | 1.02 | 1.03 | 1.00 | 1.03 | 00:00:00 | 2013-07-16 | 4,600 | 1.02 | 1.02 | 1.00 | 1.02 | 00:00:00 | 2013-07-17 | 100 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | 2013-07-18 | 18,300 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | 2013-07-19 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | 2013-07-22 | 800 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | 2013-07-23 | 3,200 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | 2013-07-24 | 5,200 | 0.97 | 1.02 | 0.97 | 1.02 | 00:00:00 | 2013-07-25 | 2,200 | 0.97 | 1.02 | 0.97 | 1.02 | 00:00:00 | 2013-07-26 | 700 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | 2013-07-30 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | 2013-07-31 | 1,300 | 0.99 | 1.02 | 0.99 | 1.02 | 00:00:00 | 2013-08-01 | 1,200 | 1.00 | 1.02 | 1.00 | 1.02 | 00:00:00 | 2013-08-02 | 18,700 | 0.99 | 1.02 | 0.99 | 1.02 | 00:00:00 | 2013-08-13 | 10,100 | 1.01 | 1.04 | 1.01 | 1.02 | 00:00:00 | 2013-08-14 | 21,600 | 1.04 | 1.06 | 1.03 | 1.04 | 00:00:00 | 2013-08-15 | 100 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | 2013-08-16 | 3,000 | 1.05 | 1.07 | 1.05 | 1.05 | 00:00:00 | 2013-08-19 | 3,000 | 1.10 | 1.10 | 1.07 | 1.07 | 00:00:00 | 2013-08-20 | 2,000 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | 2013-08-21 | 6,900 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | 2013-08-27 | 2,700 | 1.14 | 1.14 | 1.13 | 1.14 | 00:00:00 | 2013-08-28 | 1,500 | 1.11 | 1.14 | 1.11 | 1.14 | 00:00:00 | 2013-08-29 | 5,200 | 1.13 | 1.16 | 1.10 | 1.16 | 00:00:00 | 2013-08-30 | 6,200 | 1.15 | 1.17 | 1.13 | 1.17 | 00:00:00 | 2013-09-03 | 2,300 | 1.15 | 1.18 | 1.12 | 1.17 | 00:00:00 | 2013-09-04 | 200 | 1.14 | 1.17 | 1.14 | 1.17 | 00:00:00 | 2013-09-09 | 97,500 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | 2013-09-18 | 15,600 | 1.16 | 1.18 | 1.16 | 1.18 | 00:00:00 | 2013-09-19 | 75,800 | 1.18 | 1.18 | 1.12 | 1.16 | 00:00:00 | 2013-09-20 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | 2013-09-23 | 10,000 | 1.14 | 1.17 | 1.14 | 1.17 | 00:00:00 | 2013-09-24 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | 2013-09-25 | 2,700 | 1.15 | 1.17 | 1.15 | 1.17 | 00:00:00 | 2013-10-01 | 9,000 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | 2013-10-02 | 19,800 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | 2013-10-07 | 4,000 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | 2013-10-08 | 1,300 | 1.18 | 1.21 | 1.18 | 1.21 | 00:00:00 | 2013-10-09 | 1,700 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | 2013-10-10 | 94,400 | 1.19 | 1.22 | 1.19 | 1.19 | 00:00:00 | 2013-10-11 | 83,400 | 1.19 | 1.25 | 1.19 | 1.25 | 00:00:00 | 2013-10-21 | 1,200 | 1.22 | 1.25 | 1.22 | 1.25 | 00:00:00 | 2013-10-24 | 58,300 | 1.32 | 1.33 | 1.32 | 1.33 | 00:00:00 | 2013-10-25 | 400 | 1.30 | 1.31 | 1.30 | 1.31 | 00:00:00 | 2013-10-28 | 4,800 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | 2013-10-29 | 4,600 | 1.30 | 1.30 | 1.23 | 1.23 | 00:00:00 | 2013-10-30 | 20,000 | 1.26 | 1.33 | 1.26 | 1.31 | 00:00:00 | 2013-10-31 | 3,000 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | 2013-11-01 | 0 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | 2013-11-07 | 14,800 | 1.36 | 1.39 | 1.36 | 1.38 | 00:00:00 | 2013-11-11 | 2,900 | 1.39 | 1.40 | 1.38 | 1.38 | 00:00:00 | 2013-11-12 | 3,500 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | 2013-11-13 | 9,000 | 1.38 | 1.41 | 1.38 | 1.41 | 00:00:00 | 2013-11-19 | 3,300 | 1.44 | 1.44 | 1.43 | 1.43 | 00:00:00 | 2013-11-20 | 6,600 | 1.46 | 1.46 | 1.43 | 1.43 | 00:00:00 | 2013-11-21 | 6,300 | 1.41 | 1.44 | 1.41 | 1.43 | 00:00:00 | 2013-11-22 | 9,200 | 1.44 | 1.45 | 1.44 | 1.44 | 00:00:00 | 2013-11-25 | 6,800 | 1.38 | 1.45 | 1.38 | 1.45 | 00:00:00 | 2013-12-02 | 8,200 | 1.44 | 1.44 | 1.43 | 1.43 | 00:00:00 | 2013-12-03 | 7,000 | 1.33 | 1.41 | 1.33 | 1.41 | 00:00:00 | 2013-12-04 | 500 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | 2013-12-06 | 600 | 1.40 | 1.42 | 1.40 | 1.42 | 00:00:00 | 2013-12-11 | 3,000 | 1.38 | 1.39 | 1.36 | 1.39 | 00:00:00 | 2013-12-12 | 1,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | 2013-12-13 | 2,000 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | 2013-12-16 | 5,800 | 1.39 | 1.42 | 1.39 | 1.42 | 00:00:00 | 2013-12-19 | 20,200 | 1.39 | 1.39 | 1.36 | 1.36 | 00:00:00 | 2013-12-20 | 700 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | 2013-12-23 | 7,000 | 1.38 | 1.39 | 1.37 | 1.37 | 00:00:00 | 2013-12-26 | 0 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | 2013-12-27 | 6,300 | 1.33 | 1.38 | 1.33 | 1.38 | 00:00:00 | 2013-12-30 | 10,400 | 1.36 | 1.39 | 1.26 | 1.35 | 00:00:00 | 2013-12-31 | 1,400 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | 2014-01-01 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | 2014-01-02 | 11,000 | 1.33 | 1.41 | 1.33 | 1.41 | 00:00:00 | 2014-01-03 | 1,800 | 1.42 | 1.44 | 1.42 | 1.44 | 00:00:00 | 2014-01-06 | 1,200 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | 2014-01-13 | 2,500 | 1.55 | 1.61 | 1.55 | 1.60 | 00:00:00 | 2014-01-14 | 11,200 | 1.61 | 1.70 | 1.60 | 1.70 | 00:00:00 | 2014-01-15 | 3,900 | 1.69 | 1.69 | 1.68 | 1.68 | 00:00:00 | 2014-01-16 | 9,700 | 1.65 | 1.69 | 1.64 | 1.69 | 00:00:00 | 2014-01-17 | 13,100 | 1.65 | 1.70 | 1.65 | 1.70 | 00:00:00 | 2014-01-21 | 3,000 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | 2014-01-22 | 9,700 | 1.65 | 1.66 | 1.65 | 1.66 | 00:00:00 | 2014-01-23 | 4,600 | 1.64 | 1.66 | 1.64 | 1.66 | 00:00:00 | 2014-01-24 | 6,600 | 1.63 | 1.66 | 1.63 | 1.64 | 00:00:00 | 2014-01-27 | 0 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | 2014-02-03 | 2,000 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|