|
 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 | | 2015-08-25 | 200 | 3.37 | 3.37 | 3.37 | 3.37 | 00:00:00 | | 2015-08-26 | 1,300 | 3.37 | 3.37 | 3.36 | 3.36 | 00:00:00 | | 2015-08-27 | 1,000 | 3.36 | 3.36 | 3.20 | 3.20 | 00:00:00 | | 2015-08-28 | 1,200 | 3.30 | 3.38 | 3.30 | 3.38 | 00:00:00 | | 2015-08-31 | 4,000 | 3.34 | 3.34 | 3.33 | 3.33 | 00:00:00 | | 2015-09-03 | 1,100 | 3.37 | 3.37 | 3.37 | 3.37 | 00:00:00 | | 2015-09-04 | 3,500 | 3.38 | 3.58 | 3.38 | 3.49 | 00:00:00 | | 2015-09-07 | 2,000 | 3.49 | 3.49 | 3.49 | 3.49 | 00:00:00 | | 2015-09-08 | 0 | 3.49 | 3.49 | 3.49 | 3.49 | 00:00:00 | | 2015-09-09 | 1,500 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2015-09-14 | 0 | 3.47 | 3.47 | 3.47 | 3.47 | 00:00:00 | | 2015-09-17 | 200 | 3.52 | 3.52 | 3.52 | 3.52 | 00:00:00 | | 2015-09-18 | 1,100 | 3.47 | 3.47 | 3.47 | 3.47 | 00:00:00 | | 2015-09-24 | 7,400 | 3.53 | 3.65 | 3.53 | 3.61 | 00:00:00 | | 2015-09-25 | 4,400 | 3.55 | 3.65 | 3.55 | 3.62 | 00:00:00 | | 2015-09-28 | 3,300 | 3.58 | 3.58 | 3.52 | 3.56 | 00:00:00 | | 2015-10-01 | 600 | 3.57 | 3.57 | 3.57 | 3.57 | 00:00:00 | | 2015-10-02 | 4,800 | 3.57 | 3.60 | 3.57 | 3.60 | 00:00:00 | | 2015-10-06 | 6,000 | 3.61 | 3.90 | 3.61 | 3.90 | 00:00:00 | | 2015-10-07 | 6,000 | 3.70 | 3.90 | 3.70 | 3.90 | 00:00:00 | | 2015-10-08 | 14,400 | 3.85 | 4.20 | 3.85 | 3.85 | 00:00:00 | | 2015-10-09 | 1,300 | 4.20 | 4.20 | 3.95 | 3.99 | 00:00:00 | | 2015-10-12 | 9,800 | 4.07 | 4.20 | 4.07 | 4.18 | 00:00:00 | | 2015-10-13 | 7,200 | 4.23 | 4.27 | 4.19 | 4.22 | 00:00:00 | | 2015-10-14 | 2,500 | 4.24 | 4.28 | 4.24 | 4.28 | 00:00:00 | | 2015-10-15 | 8,900 | 4.27 | 4.50 | 4.27 | 4.50 | 00:00:00 | | 2015-10-16 | 3,000 | 4.55 | 4.56 | 4.50 | 4.54 | 00:00:00 | | 2015-10-19 | 4,800 | 4.53 | 4.56 | 4.50 | 4.50 | 00:00:00 | | 2015-10-27 | 2,700 | 4.53 | 4.57 | 4.53 | 4.53 | 00:00:00 | | 2015-10-28 | 500 | 4.48 | 4.48 | 4.48 | 4.48 | 00:00:00 | | 2015-11-03 | 19,800 | 4.73 | 5.00 | 4.69 | 4.98 | 00:00:00 | | 2015-11-04 | 19,000 | 5.00 | 5.25 | 5.00 | 5.25 | 00:00:00 | | 2015-11-05 | 13,700 | 5.24 | 5.32 | 5.20 | 5.24 | 00:00:00 | | 2015-11-06 | 32,000 | 5.24 | 5.60 | 5.24 | 5.56 | 00:00:00 | | 2015-11-09 | 20,700 | 5.56 | 5.80 | 5.56 | 5.70 | 00:00:00 | | 2015-11-10 | 33,300 | 5.70 | 5.90 | 5.70 | 5.85 | 00:00:00 | | 2015-11-11 | 10,000 | 5.90 | 5.90 | 5.81 | 5.86 | 00:00:00 | | 2015-11-16 | 40,100 | 6.00 | 6.29 | 6.00 | 6.12 | 00:00:00 | | 2015-11-19 | 19,200 | 6.48 | 6.57 | 6.48 | 6.49 | 00:00:00 | | 2015-11-20 | 6,400 | 6.56 | 6.56 | 6.36 | 6.36 | 00:00:00 | | 2015-11-23 | 5,700 | 6.45 | 6.60 | 6.37 | 6.37 | 00:00:00 | | 2015-11-24 | 5,300 | 6.33 | 6.33 | 6.00 | 6.00 | 00:00:00 | | 2015-11-25 | 4,300 | 5.96 | 5.96 | 5.68 | 5.74 | 00:00:00 | | 2015-11-26 | 14,000 | 5.68 | 5.68 | 5.15 | 5.28 | 00:00:00 | | 2015-11-27 | 7,400 | 5.20 | 5.27 | 5.15 | 5.19 | 00:00:00 | | 2015-11-30 | 5,900 | 5.15 | 5.15 | 4.80 | 4.98 | 00:00:00 | | 2015-12-01 | 5,900 | 4.93 | 4.93 | 4.60 | 4.88 | 00:00:00 | | 2015-12-02 | 9,200 | 4.75 | 5.01 | 4.65 | 4.87 | 00:00:00 | | 2015-12-03 | 9,700 | 4.89 | 5.10 | 4.85 | 4.98 | 00:00:00 | | 2015-12-04 | 3,300 | 5.03 | 5.06 | 5.03 | 5.06 | 00:00:00 | | 2015-12-07 | 1,000 | 5.08 | 5.14 | 5.06 | 5.14 | 00:00:00 | | 2015-12-10 | 0 | 5.22 | 5.22 | 5.22 | 5.22 | 00:00:00 | | 2015-12-11 | 3,900 | 5.26 | 5.26 | 5.22 | 5.22 | 00:00:00 | | 2015-12-14 | 1,100 | 5.18 | 5.20 | 5.18 | 5.20 | 00:00:00 | | 2015-12-17 | 2,700 | 5.23 | 5.32 | 5.23 | 5.30 | 00:00:00 | | 2015-12-18 | 1,500 | 5.30 | 5.32 | 5.30 | 5.32 | 00:00:00 | | 2015-12-21 | 300 | 5.31 | 5.31 | 5.31 | 5.31 | 00:00:00 | | 2015-12-22 | 4,300 | 5.30 | 5.31 | 5.27 | 5.30 | 00:00:00 | | 2015-12-23 | 4,200 | 5.33 | 5.43 | 5.33 | 5.38 | 00:00:00 | | 2015-12-24 | 1,500 | 5.49 | 5.49 | 5.44 | 5.44 | 00:00:00 | | 2015-12-25 | 0 | 5.44 | 5.44 | 5.44 | 5.44 | 00:00:00 | | 2015-12-29 | 5,700 | 5.38 | 5.42 | 5.38 | 5.42 | 00:00:00 | | 2015-12-30 | 4,500 | 5.43 | 5.44 | 5.38 | 5.41 | 00:00:00 | | 2015-12-31 | 1,700 | 5.36 | 5.36 | 5.29 | 5.29 | 00:00:00 | | 2016-01-01 | 0 | 5.29 | 5.29 | 5.29 | 5.29 | 00:00:00 | | 2016-01-04 | 1,600 | 5.30 | 5.33 | 5.30 | 5.30 | 00:00:00 | | 2016-01-11 | 10,300 | 5.22 | 5.52 | 5.22 | 5.46 | 00:00:00 | | 2016-01-14 | 2,100 | 6.00 | 6.00 | 5.88 | 5.88 | 00:00:00 | | 2016-01-15 | 5,400 | 5.84 | 5.84 | 5.55 | 5.55 | 00:00:00 | | 2016-01-18 | 1,700 | 5.51 | 5.51 | 5.40 | 5.46 | 00:00:00 | | 2016-01-19 | 1,400 | 5.46 | 5.46 | 5.42 | 5.42 | 00:00:00 | | 2016-01-20 | 2,900 | 5.39 | 5.39 | 5.00 | 5.25 | 00:00:00 | | 2016-01-25 | 2,500 | 5.21 | 5.22 | 5.15 | 5.15 | 00:00:00 | | 2016-01-26 | 1,000 | 5.06 | 5.08 | 5.06 | 5.08 | 00:00:00 | | 2016-01-27 | 14,300 | 5.10 | 5.35 | 5.06 | 5.14 | 00:00:00 | | 2016-01-28 | 5,600 | 5.14 | 5.30 | 5.14 | 5.21 | 00:00:00 | | 2016-01-29 | 4,900 | 5.21 | 5.30 | 5.18 | 5.18 | 00:00:00 | | 2016-02-01 | 5,800 | 5.20 | 5.30 | 5.16 | 5.16 | 00:00:00 | | 2016-02-02 | 0 | 5.16 | 5.16 | 5.16 | 5.16 | 00:00:00 | | 2016-02-03 | 200 | 5.16 | 5.16 | 5.16 | 5.16 | 00:00:00 | | 2016-02-04 | 1,000 | 5.16 | 5.16 | 5.16 | 5.16 | 00:00:00 | | 2016-02-05 | 1,900 | 5.16 | 5.18 | 5.16 | 5.18 | 00:00:00 | | 2016-02-09 | 1,100 | 5.16 | 5.16 | 5.16 | 5.16 | 00:00:00 | | 2016-02-10 | 700 | 5.17 | 5.18 | 5.17 | 5.17 | 00:00:00 | | 2016-02-11 | 1,000 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | | 2016-02-12 | 500 | 5.09 | 5.09 | 5.09 | 5.09 | 00:00:00 | | 2016-02-16 | 700 | 5.03 | 5.03 | 5.03 | 5.03 | 00:00:00 | | 2016-02-17 | 100 | 4.95 | 4.95 | 4.95 | 4.95 | 00:00:00 | | 2016-02-22 | 1,500 | 5.02 | 5.03 | 5.02 | 5.03 | 00:00:00 | | 2016-02-25 | 4,700 | 5.09 | 5.11 | 4.90 | 5.11 | 00:00:00 | | 2016-02-26 | 2,700 | 5.12 | 5.12 | 5.01 | 5.09 | 00:00:00 | | 2016-03-01 | 4,900 | 5.09 | 5.25 | 5.06 | 5.25 | 00:00:00 | | 2016-03-02 | 1,200 | 5.28 | 5.28 | 5.20 | 5.20 | 00:00:00 | | 2016-03-03 | 1,100 | 5.16 | 5.16 | 5.12 | 5.12 | 00:00:00 | | 2016-03-04 | 1,500 | 5.16 | 5.16 | 5.16 | 5.16 | 00:00:00 | | 2016-03-07 | 2,700 | 5.16 | 5.17 | 5.13 | 5.13 | 00:00:00 | | 2016-03-08 | 0 | 5.13 | 5.13 | 5.13 | 5.13 | 00:00:00 | | 2016-03-09 | 1,000 | 5.12 | 5.14 | 5.12 | 5.14 | 00:00:00 | | 2016-03-10 | 2,200 | 5.13 | 5.13 | 5.08 | 5.08 | 00:00:00 | | 2016-03-11 | 200 | 5.06 | 5.06 | 5.06 | 5.06 | 00:00:00 | | 2016-03-14 | 2,600 | 5.06 | 5.20 | 5.06 | 5.13 | 00:00:00 | | 2016-03-15 | 0 | 5.13 | 5.13 | 5.13 | 5.13 | 00:00:00 | | 2016-03-16 | 0 | 5.13 | 5.13 | 5.13 | 5.13 | 00:00:00 | | 2016-03-17 | 200 | 5.14 | 5.14 | 5.14 | 5.14 | 00:00:00 | | 2016-03-18 | 1,500 | 5.14 | 5.18 | 5.14 | 5.18 | 00:00:00 | | 2016-03-24 | 1,100 | 5.18 | 5.18 | 5.00 | 5.17 | 00:00:00 | | 2016-03-25 | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 00:00:00 | | 2016-03-28 | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 00:00:00 | | 2016-03-29 | 1,000 | 5.16 | 5.16 | 5.16 | 5.16 | 00:00:00 | | 2016-03-30 | 1,700 | 5.12 | 5.12 | 5.08 | 5.08 | 00:00:00 | | 2016-03-31 | 1,700 | 5.04 | 5.08 | 5.04 | 5.08 | 00:00:00 | | 2016-04-01 | 1,800 | 5.06 | 5.08 | 4.90 | 5.06 | 00:00:00 | | 2016-04-04 | 10,100 | 5.06 | 5.06 | 4.85 | 4.90 | 00:00:00 | | 2016-04-05 | 1,900 | 4.86 | 4.86 | 4.50 | 4.82 | 00:00:00 | | 2016-04-06 | 1,900 | 4.78 | 4.78 | 4.70 | 4.70 | 00:00:00 | | 2016-04-07 | 2,400 | 4.70 | 4.70 | 4.52 | 4.52 | 00:00:00 | | 2016-04-08 | 1,100 | 4.42 | 4.46 | 4.42 | 4.43 | 00:00:00 | | 2016-04-11 | 0 | 4.39 | 4.39 | 4.39 | 4.39 | 00:00:00 | | 2016-04-14 | 300 | 4.51 | 4.51 | 4.51 | 4.51 | 00:00:00 | | 2016-04-15 | 0 | 4.51 | 4.51 | 4.51 | 4.51 | 00:00:00 | | 2016-04-18 | 700 | 4.50 | 4.52 | 4.50 | 4.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
