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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2014-02-03	2,000	1.59	1.59	1.59	1.59	00:00:00
2014-02-04	2,700	1.56	1.58	1.56	1.58	00:00:00
2014-02-06	15,900	1.64	1.74	1.60	1.68	00:00:00
2014-02-07	1,800	1.64	1.69	1.64	1.69	00:00:00
2014-02-10	3,400	1.66	1.66	1.63	1.63	00:00:00
2014-02-11	6,600	1.61	1.65	1.60	1.65	00:00:00
2014-02-12	3,100	1.61	1.64	1.61	1.64	00:00:00
2014-02-17	100	1.64	1.68	1.64	1.68	00:00:00
2014-02-20	2,600	1.68	1.71	1.68	1.71	00:00:00
2014-02-21	4,500	1.70	1.73	1.70	1.73	00:00:00
2014-02-24	11,300	1.73	1.98	1.73	1.98	00:00:00
2014-02-25	18,900	1.83	2.00	1.83	2.00	00:00:00
2014-02-26	34,900	1.94	2.02	1.94	2.02	00:00:00
2014-02-27	13,800	2.05	2.10	2.05	2.06	00:00:00
2014-02-28	42,000	2.09	2.16	2.09	2.12	00:00:00
2014-03-03	4,600	2.12	2.16	2.12	2.15	00:00:00
2014-03-04	3,000	2.10	2.15	2.10	2.15	00:00:00
2014-03-06	14,400	2.16	2.16	2.09	2.09	00:00:00
2014-03-07	58,200	2.29	2.29	2.09	2.15	00:00:00
2014-03-10	36,600	2.08	2.12	2.08	2.12	00:00:00
2014-03-11	80,900	2.10	2.13	2.10	2.13	00:00:00
2014-03-12	45,000	2.14	2.18	2.14	2.18	00:00:00
2014-03-13	62,600	2.14	2.22	2.14	2.22	00:00:00
2014-03-14	38,000	2.25	2.29	2.19	2.29	00:00:00
2014-03-17	27,600	2.30	2.38	2.20	2.32	00:00:00
2014-03-18	14,800	2.32	2.37	2.30	2.34	00:00:00
2014-03-19	11,300	2.33	2.39	2.33	2.37	00:00:00
2014-03-20	5,600	2.38	2.45	2.38	2.40	00:00:00
2014-03-21	16,200	2.40	2.45	2.35	2.37	00:00:00
2014-03-24	11,800	2.42	2.45	2.40	2.45	00:00:00
2014-03-25	17,400	2.23	2.42	2.23	2.42	00:00:00
2014-03-26	2,100	2.42	2.44	2.40	2.40	00:00:00
2014-03-27	1,400	2.40	2.44	2.40	2.44	00:00:00
2014-03-28	4,700	2.45	2.45	2.42	2.45	00:00:00
2014-04-07	7,100	2.44	2.45	2.44	2.45	00:00:00
2014-04-08	17,200	2.48	2.50	2.48	2.50	00:00:00
2014-04-09	0	2.50	2.50	2.50	2.50	00:00:00
2014-04-10	3,200	2.51	2.51	2.51	2.51	00:00:00
2014-04-11	31,000	2.50	2.70	2.50	2.70	00:00:00
2014-04-14	9,900	2.70	2.70	2.55	2.60	00:00:00
2014-04-15	5,700	2.65	2.67	2.62	2.62	00:00:00
2014-04-16	2,000	2.58	2.58	2.58	2.58	00:00:00
2014-04-21	0	2.58	2.58	2.58	2.58	00:00:00
2014-04-22	500	2.43	2.61	2.43	2.61	00:00:00
2014-04-23	5,600	2.62	2.65	2.62	2.65	00:00:00
2014-04-28	1,700	2.66	2.69	2.65	2.68	00:00:00
2014-05-01	0	2.66	2.66	2.66	2.66	00:00:00
2014-05-02	0	2.66	2.66	2.66	2.66	00:00:00
2014-05-12	14,600	2.70	2.72	2.65	2.72	00:00:00
2014-05-20	1,000	2.40	2.50	2.40	2.50	00:00:00
2014-05-21	7,000	2.40	2.50	2.30	2.50	00:00:00
2014-05-22	1,400	2.48	2.48	2.34	2.47	00:00:00
2014-05-23	2,100	2.47	2.49	2.34	2.42	00:00:00
2014-05-27	46,200	2.29	2.34	2.20	2.30	00:00:00
2014-05-28	44,500	2.20	2.38	2.20	2.38	00:00:00
2014-05-29	2,100	2.38	2.38	2.38	2.38	00:00:00
2014-05-30	47,500	2.36	2.36	2.15	2.32	00:00:00
2014-06-03	34,300	2.32	2.48	2.32	2.48	00:00:00
2014-06-04	117,600	2.40	2.55	2.37	2.49	00:00:00
2014-06-05	74,300	2.53	2.53	2.50	2.53	00:00:00
2014-06-06	33,100	2.58	2.69	2.58	2.69	00:00:00
2014-06-12	19,100	2.88	2.99	2.88	2.97	00:00:00
2014-06-13	17,800	2.99	2.99	2.97	2.98	00:00:00
2014-06-16	20,200	2.99	2.99	2.86	2.86	00:00:00
2014-06-19	21,400	2.89	2.89	2.86	2.87	00:00:00
2014-06-20	50,000	2.89	2.96	2.85	2.96	00:00:00
2014-06-24	37,700	2.98	3.00	2.98	2.98	00:00:00
2014-06-25	2,000	2.98	2.99	2.97	2.99	00:00:00
2014-06-30	16,300	2.96	2.98	2.95	2.98	00:00:00
2014-07-01	34,100	2.91	2.98	2.91	2.98	00:00:00
2014-07-02	14,800	2.98	2.99	2.96	2.98	00:00:00
2014-07-07	400	2.95	2.95	2.95	2.95	00:00:00
2014-07-14	12,200	2.81	2.85	2.75	2.82	00:00:00
2014-07-17	1,400	2.84	2.84	2.82	2.84	00:00:00
2014-07-18	15,100	2.82	2.84	2.80	2.84	00:00:00
2014-07-22	500	2.80	2.90	2.80	2.90	00:00:00
2014-07-23	12,600	2.86	2.88	2.86	2.87	00:00:00
2014-07-24	500	2.85	2.85	2.85	2.85	00:00:00
2014-07-25	3,600	2.84	2.89	2.80	2.89	00:00:00
2014-07-29	5,000	2.95	2.97	2.90	2.97	00:00:00
2014-07-30	3,200	2.93	2.95	2.92	2.92	00:00:00
2014-07-31	11,500	3.06	3.06	2.81	2.91	00:00:00
2014-08-01	157,300	2.87	2.93	2.86	2.93	00:00:00
2014-08-11	17,000	2.82	2.85	2.82	2.85	00:00:00
2014-08-19	5,200	2.62	2.69	2.62	2.69	00:00:00
2014-08-20	800	2.74	2.74	2.71	2.71	00:00:00
2014-08-26	2,700	2.75	2.75	2.75	2.75	00:00:00
2014-08-27	1,700	2.73	2.73	2.73	2.73	00:00:00
2014-09-02	9,900	2.74	2.74	2.74	2.74	00:00:00
2014-09-03	21,300	2.74	2.80	2.46	2.73	00:00:00
2014-09-08	24,100	2.70	2.77	2.70	2.75	00:00:00
2014-09-11	2,000	2.71	2.75	2.71	2.75	00:00:00
2014-09-12	11,200	2.75	2.75	2.65	2.75	00:00:00
2014-09-16	14,600	2.64	2.65	2.60	2.65	00:00:00
2014-09-17	15,200	2.60	2.65	2.60	2.65	00:00:00
2014-09-25	2,000	2.68	2.68	2.68	2.68	00:00:00
2014-09-26	0	2.62	2.62	2.62	2.62	00:00:00
2014-09-30	900	2.69	2.72	2.69	2.72	00:00:00
2014-10-01	100	2.70	2.70	2.70	2.70	00:00:00
2014-10-03	5,000	2.69	2.71	2.69	2.71	00:00:00
2014-10-09	14,500	2.70	2.72	2.70	2.70	00:00:00
2014-10-10	20,000	2.67	2.70	2.67	2.70	00:00:00
2014-10-13	3,200	2.66	2.71	2.66	2.71	00:00:00
2014-10-27	0	2.71	2.71	2.71	2.71	00:00:00
2014-11-03	5,400	2.71	2.71	2.69	2.71	00:00:00
2014-11-04	2,800	2.62	2.71	2.50	2.71	00:00:00
2014-11-05	2,500	2.71	2.71	2.55	2.65	00:00:00
2014-11-06	300	2.65	2.70	2.65	2.65	00:00:00
2014-11-07	9,400	2.61	2.61	2.50	2.54	00:00:00
2014-11-10	12,000	2.59	2.59	2.54	2.57	00:00:00
2014-11-11	1,000	2.60	2.60	2.60	2.60	00:00:00
2014-11-12	9,100	2.60	2.65	2.60	2.65	00:00:00
2014-11-13	4,400	2.65	2.67	2.63	2.67	00:00:00
2014-11-14	2,000	2.67	2.67	2.63	2.67	00:00:00
2014-11-18	0	2.67	2.67	2.67	2.67	00:00:00
2014-11-19	7,200	2.65	2.67	2.60	2.67	00:00:00
2014-11-20	15,700	2.67	2.70	2.63	2.67	00:00:00
2014-11-21	3,900	2.65	2.70	2.60	2.60	00:00:00
2014-12-04	700	2.57	2.60	2.57	2.58	00:00:00
2014-12-05	500	2.59	2.59	2.59	2.59	00:00:00
2014-12-08	0	2.59	2.59	2.59	2.59	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 > >>