|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-12-08 | 0 | 2.59 | 2.59 | 2.59 | 2.59 | 00:00:00 | | 2014-12-18 | 1,300 | 2.51 | 2.55 | 2.51 | 2.55 | 00:00:00 | | 2014-12-19 | 900 | 2.51 | 2.55 | 2.51 | 2.55 | 00:00:00 | | 2014-12-29 | 4,000 | 2.59 | 2.60 | 2.59 | 2.59 | 00:00:00 | | 2014-12-30 | 1,300 | 2.57 | 2.60 | 2.55 | 2.60 | 00:00:00 | | 2014-12-31 | 0 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2015-01-01 | 0 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2015-01-02 | 100 | 2.64 | 2.64 | 2.63 | 2.63 | 00:00:00 | | 2015-01-08 | 600 | 2.66 | 2.70 | 2.66 | 2.70 | 00:00:00 | | 2015-01-09 | 1,600 | 2.70 | 2.70 | 2.67 | 2.70 | 00:00:00 | | 2015-01-12 | 1,700 | 2.66 | 2.70 | 2.66 | 2.70 | 00:00:00 | | 2015-01-20 | 10,600 | 2.80 | 2.90 | 2.80 | 2.89 | 00:00:00 | | 2015-01-21 | 0 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2015-01-22 | 800 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2015-01-23 | 2,400 | 2.89 | 2.89 | 2.87 | 2.87 | 00:00:00 | | 2015-01-26 | 1,200 | 2.86 | 2.90 | 2.86 | 2.90 | 00:00:00 | | 2015-01-29 | 800 | 2.83 | 2.88 | 2.83 | 2.88 | 00:00:00 | | 2015-01-30 | 1,500 | 2.85 | 2.87 | 2.85 | 2.87 | 00:00:00 | | 2015-02-02 | 100 | 2.84 | 2.87 | 2.84 | 2.87 | 00:00:00 | | 2015-02-03 | 10,800 | 2.85 | 2.87 | 2.67 | 2.87 | 00:00:00 | | 2015-02-04 | 200 | 2.83 | 2.87 | 2.83 | 2.87 | 00:00:00 | | 2015-02-05 | 300 | 2.85 | 2.87 | 2.85 | 2.87 | 00:00:00 | | 2015-02-06 | 800 | 2.82 | 2.86 | 2.82 | 2.86 | 00:00:00 | | 2015-02-10 | 200 | 2.78 | 2.85 | 2.78 | 2.85 | 00:00:00 | | 2015-02-11 | 400 | 2.83 | 2.84 | 2.83 | 2.84 | 00:00:00 | | 2015-02-12 | 600 | 2.80 | 2.85 | 2.80 | 2.84 | 00:00:00 | | 2015-02-13 | 100 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2015-02-17 | 100 | 2.82 | 2.85 | 2.82 | 2.85 | 00:00:00 | | 2015-02-18 | 400 | 2.76 | 2.84 | 2.76 | 2.84 | 00:00:00 | | 2015-02-19 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2015-02-20 | 2,700 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2015-02-23 | 5,300 | 2.70 | 2.83 | 2.70 | 2.83 | 00:00:00 | | 2015-03-02 | 9,500 | 2.87 | 2.92 | 2.86 | 2.92 | 00:00:00 | | 2015-03-03 | 3,000 | 2.88 | 2.95 | 2.88 | 2.95 | 00:00:00 | | 2015-03-04 | 4,600 | 2.85 | 2.94 | 2.85 | 2.94 | 00:00:00 | | 2015-03-05 | 13,800 | 2.85 | 3.04 | 2.85 | 3.04 | 00:00:00 | | 2015-03-06 | 16,300 | 3.09 | 3.44 | 3.09 | 3.40 | 00:00:00 | | 2015-03-09 | 11,300 | 3.33 | 3.48 | 3.32 | 3.48 | 00:00:00 | | 2015-03-10 | 14,500 | 3.47 | 3.68 | 3.47 | 3.68 | 00:00:00 | | 2015-03-11 | 13,900 | 3.55 | 3.78 | 3.53 | 3.78 | 00:00:00 | | 2015-03-16 | 12,500 | 3.78 | 3.86 | 3.78 | 3.86 | 00:00:00 | | 2015-03-17 | 7,900 | 3.84 | 3.86 | 3.70 | 3.86 | 00:00:00 | | 2015-03-18 | 100 | 3.78 | 3.86 | 3.78 | 3.86 | 00:00:00 | | 2015-03-19 | 4,500 | 3.80 | 3.93 | 3.80 | 3.93 | 00:00:00 | | 2015-03-20 | 300 | 3.93 | 3.93 | 3.91 | 3.93 | 00:00:00 | | 2015-03-23 | 2,800 | 3.85 | 3.96 | 3.85 | 3.92 | 00:00:00 | | 2015-03-24 | 3,300 | 3.87 | 3.96 | 3.87 | 3.92 | 00:00:00 | | 2015-03-25 | 1,900 | 3.90 | 3.96 | 3.90 | 3.96 | 00:00:00 | | 2015-03-30 | 3,600 | 3.89 | 3.89 | 3.84 | 3.88 | 00:00:00 | | 2015-03-31 | 14,900 | 3.88 | 3.95 | 3.88 | 3.95 | 00:00:00 | | 2015-04-01 | 1,800 | 3.95 | 3.99 | 3.93 | 3.98 | 00:00:00 | | 2015-04-09 | 5,700 | 4.03 | 4.03 | 3.94 | 3.98 | 00:00:00 | | 2015-04-10 | 8,500 | 3.94 | 4.09 | 3.94 | 4.02 | 00:00:00 | | 2015-04-13 | 2,000 | 4.01 | 4.05 | 4.01 | 4.01 | 00:00:00 | | 2015-04-14 | 3,000 | 4.03 | 4.03 | 4.00 | 4.00 | 00:00:00 | | 2015-04-15 | 2,100 | 4.06 | 4.06 | 4.03 | 4.03 | 00:00:00 | | 2015-04-16 | 2,300 | 4.05 | 4.05 | 4.03 | 4.05 | 00:00:00 | | 2015-04-17 | 1,400 | 4.00 | 4.05 | 4.00 | 4.03 | 00:00:00 | | 2015-04-27 | 10,600 | 3.85 | 3.95 | 3.84 | 3.95 | 00:00:00 | | 2015-04-30 | 12,800 | 3.84 | 3.84 | 3.69 | 3.78 | 00:00:00 | | 2015-05-01 | 0 | 3.78 | 3.78 | 3.78 | 3.78 | 00:00:00 | | 2015-05-04 | 700 | 3.72 | 3.77 | 3.72 | 3.77 | 00:00:00 | | 2015-05-05 | 24,800 | 3.74 | 4.07 | 3.74 | 4.07 | 00:00:00 | | 2015-05-06 | 16,000 | 3.98 | 4.02 | 3.76 | 3.95 | 00:00:00 | | 2015-05-07 | 22,400 | 3.92 | 3.92 | 3.50 | 3.70 | 00:00:00 | | 2015-05-08 | 2,500 | 3.75 | 3.75 | 3.70 | 3.70 | 00:00:00 | | 2015-05-14 | 1,600 | 3.74 | 3.74 | 3.72 | 3.72 | 00:00:00 | | 2015-05-15 | 4,200 | 3.76 | 3.89 | 3.76 | 3.84 | 00:00:00 | | 2015-05-19 | 7,300 | 3.74 | 3.88 | 3.74 | 3.88 | 00:00:00 | | 2015-05-20 | 14,300 | 3.85 | 3.85 | 3.51 | 3.82 | 00:00:00 | | 2015-05-25 | 6,400 | 3.62 | 3.64 | 3.50 | 3.50 | 00:00:00 | | 2015-05-26 | 17,700 | 3.52 | 3.70 | 3.23 | 3.34 | 00:00:00 | | 2015-05-27 | 14,400 | 3.30 | 3.50 | 3.28 | 3.50 | 00:00:00 | | 2015-05-28 | 3,000 | 3.52 | 3.58 | 3.52 | 3.54 | 00:00:00 | | 2015-05-29 | 700 | 3.54 | 3.54 | 3.52 | 3.52 | 00:00:00 | | 2015-06-01 | 1,200 | 3.52 | 3.52 | 3.48 | 3.48 | 00:00:00 | | 2015-06-08 | 800 | 3.40 | 3.42 | 3.40 | 3.42 | 00:00:00 | | 2015-06-11 | 3,200 | 3.45 | 3.55 | 3.45 | 3.55 | 00:00:00 | | 2015-06-12 | 1,400 | 3.45 | 3.52 | 3.45 | 3.52 | 00:00:00 | | 2015-06-15 | 2,700 | 3.47 | 3.47 | 3.47 | 3.47 | 00:00:00 | | 2015-06-16 | 2,600 | 3.48 | 3.48 | 3.47 | 3.47 | 00:00:00 | | 2015-06-17 | 0 | 3.47 | 3.47 | 3.47 | 3.47 | 00:00:00 | | 2015-06-18 | 5,200 | 3.48 | 3.48 | 3.45 | 3.45 | 00:00:00 | | 2015-06-19 | 1,800 | 3.48 | 3.48 | 3.43 | 3.43 | 00:00:00 | | 2015-06-23 | 4,200 | 3.35 | 3.36 | 3.31 | 3.35 | 00:00:00 | | 2015-06-24 | 3,300 | 3.35 | 3.35 | 3.28 | 3.34 | 00:00:00 | | 2015-06-25 | 5,900 | 3.28 | 3.30 | 3.24 | 3.30 | 00:00:00 | | 2015-06-26 | 21,700 | 3.24 | 3.35 | 3.02 | 3.15 | 00:00:00 | | 2015-06-29 | 14,500 | 3.00 | 3.05 | 2.79 | 2.84 | 00:00:00 | | 2015-06-30 | 3,100 | 2.84 | 2.88 | 2.81 | 2.81 | 00:00:00 | | 2015-07-01 | 300 | 2.86 | 2.86 | 2.86 | 2.86 | 00:00:00 | | 2015-07-02 | 2,800 | 2.86 | 3.10 | 2.85 | 3.00 | 00:00:00 | | 2015-07-03 | 3,200 | 3.04 | 3.04 | 2.97 | 2.97 | 00:00:00 | | 2015-07-06 | 10,300 | 2.89 | 2.89 | 2.75 | 2.75 | 00:00:00 | | 2015-07-07 | 1,500 | 2.78 | 2.78 | 2.76 | 2.76 | 00:00:00 | | 2015-07-08 | 300 | 2.76 | 2.76 | 2.76 | 2.76 | 00:00:00 | | 2015-07-09 | 4,000 | 2.83 | 2.87 | 2.83 | 2.85 | 00:00:00 | | 2015-07-10 | 21,700 | 2.89 | 3.00 | 2.89 | 3.00 | 00:00:00 | | 2015-07-13 | 2,800 | 3.04 | 3.08 | 3.04 | 3.08 | 00:00:00 | | 2015-07-16 | 2,000 | 3.21 | 3.25 | 3.21 | 3.25 | 00:00:00 | | 2015-07-17 | 3,200 | 3.29 | 3.29 | 3.25 | 3.29 | 00:00:00 | | 2015-07-23 | 1,500 | 3.24 | 3.28 | 3.24 | 3.24 | 00:00:00 | | 2015-07-24 | 200 | 3.24 | 3.24 | 3.24 | 3.24 | 00:00:00 | | 2015-07-27 | 600 | 3.22 | 3.22 | 3.22 | 3.22 | 00:00:00 | | 2015-07-28 | 0 | 3.22 | 3.22 | 3.22 | 3.22 | 00:00:00 | | 2015-07-29 | 700 | 3.22 | 3.22 | 3.22 | 3.22 | 00:00:00 | | 2015-08-03 | 13,200 | 3.25 | 3.40 | 3.25 | 3.39 | 00:00:00 | | 2015-08-04 | 0 | 3.39 | 3.39 | 3.39 | 3.39 | 00:00:00 | | 2015-08-05 | 4,200 | 3.40 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2015-08-06 | 1,000 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2015-08-07 | 2,400 | 3.52 | 3.55 | 3.52 | 3.52 | 00:00:00 | | 2015-08-10 | 0 | 3.52 | 3.52 | 3.52 | 3.52 | 00:00:00 | | 2015-08-11 | 1,000 | 3.51 | 3.51 | 3.50 | 3.50 | 00:00:00 | | 2015-08-12 | 3,000 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2015-08-13 | 3,300 | 3.55 | 3.55 | 3.50 | 3.50 | 00:00:00 | | 2015-08-14 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2015-08-17 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2015-08-20 | 2,000 | 3.51 | 3.51 | 3.50 | 3.50 | 00:00:00 | | 2015-08-21 | 9,900 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2015-08-24 | 3,900 | 3.41 | 3.41 | 3.34 | 3.34 | 00:00:00 | | 2015-08-25 | 200 | 3.37 | 3.37 | 3.37 | 3.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
