|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-04-18 | 700 | 4.50 | 4.52 | 4.50 | 4.50 | 00:00:00 | | 2016-04-19 | 100 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | | 2016-04-20 | 1,900 | 4.50 | 4.50 | 4.47 | 4.47 | 00:00:00 | | 2016-04-28 | 1,100 | 4.48 | 4.49 | 4.48 | 4.49 | 00:00:00 | | 2016-04-29 | 4,100 | 4.52 | 4.52 | 4.52 | 4.52 | 00:00:00 | | 2016-05-02 | 8,200 | 4.51 | 4.51 | 4.30 | 4.40 | 00:00:00 | | 2016-05-09 | 11,000 | 4.80 | 4.95 | 4.54 | 4.95 | 00:00:00 | | 2016-05-10 | 10,600 | 5.07 | 5.25 | 4.95 | 5.10 | 00:00:00 | | 2016-05-11 | 9,400 | 5.10 | 5.10 | 4.77 | 4.90 | 00:00:00 | | 2016-05-12 | 6,900 | 4.95 | 4.96 | 4.90 | 4.96 | 00:00:00 | | 2016-05-13 | 10,200 | 4.96 | 4.96 | 4.88 | 4.96 | 00:00:00 | | 2016-05-16 | 200 | 4.96 | 4.96 | 4.96 | 4.96 | 00:00:00 | | 2016-05-19 | 2,800 | 5.25 | 5.25 | 5.23 | 5.23 | 00:00:00 | | 2016-05-20 | 3,200 | 5.23 | 5.35 | 5.23 | 5.30 | 00:00:00 | | 2016-05-23 | 2,600 | 5.26 | 5.60 | 5.26 | 5.26 | 00:00:00 | | 2016-05-24 | 2,600 | 5.40 | 5.60 | 5.40 | 5.50 | 00:00:00 | | 2016-05-25 | 7,200 | 5.50 | 5.90 | 5.50 | 5.90 | 00:00:00 | | 2016-05-26 | 6,300 | 5.86 | 5.86 | 5.78 | 5.78 | 00:00:00 | | 2016-05-27 | 2,400 | 5.84 | 5.88 | 5.84 | 5.85 | 00:00:00 | | 2016-05-30 | 1,500 | 5.85 | 5.85 | 5.84 | 5.84 | 00:00:00 | | 2016-05-31 | 1,000 | 5.84 | 5.84 | 5.84 | 5.84 | 00:00:00 | | 2016-06-01 | 3,000 | 5.83 | 5.83 | 5.75 | 5.78 | 00:00:00 | | 2016-06-06 | 2,500 | 5.71 | 5.71 | 5.62 | 5.63 | 00:00:00 | | 2016-06-07 | 2,700 | 5.64 | 5.64 | 5.60 | 5.60 | 00:00:00 | | 2016-06-08 | 3,900 | 5.62 | 5.62 | 5.56 | 5.56 | 00:00:00 | | 2016-06-09 | 17,100 | 5.56 | 5.73 | 5.56 | 5.56 | 00:00:00 | | 2016-06-10 | 0 | 5.56 | 5.56 | 5.56 | 5.56 | 00:00:00 | | 2016-06-13 | 400 | 5.60 | 5.60 | 5.58 | 5.58 | 00:00:00 | | 2016-06-14 | 100 | 5.56 | 5.56 | 5.56 | 5.56 | 00:00:00 | | 2016-06-15 | 600 | 5.56 | 5.57 | 5.56 | 5.56 | 00:00:00 | | 2016-06-16 | 1,100 | 5.55 | 5.58 | 5.55 | 5.58 | 00:00:00 | | 2016-06-17 | 200 | 5.53 | 5.53 | 5.15 | 5.40 | 00:00:00 | | 2016-06-20 | 1,000 | 5.30 | 5.30 | 5.15 | 5.15 | 00:00:00 | | 2016-06-21 | 3,300 | 5.20 | 5.50 | 5.10 | 5.50 | 00:00:00 | | 2016-06-22 | 700 | 5.46 | 5.46 | 5.41 | 5.41 | 00:00:00 | | 2016-06-23 | 200 | 5.44 | 5.44 | 5.42 | 5.42 | 00:00:00 | | 2016-06-24 | 1,500 | 4.90 | 5.39 | 4.90 | 5.39 | 00:00:00 | | 2016-06-27 | 1,300 | 5.00 | 5.30 | 5.00 | 5.30 | 00:00:00 | | 2016-06-28 | 100 | 5.35 | 5.35 | 5.35 | 5.35 | 00:00:00 | | 2016-06-29 | 2,600 | 5.35 | 5.35 | 5.00 | 5.01 | 00:00:00 | | 2016-06-30 | 100 | 5.14 | 5.14 | 5.14 | 5.14 | 00:00:00 | | 2016-07-01 | 7,200 | 5.22 | 5.26 | 5.22 | 5.26 | 00:00:00 | | 2016-07-04 | 1,200 | 5.25 | 5.26 | 5.24 | 5.26 | 00:00:00 | | 2016-07-05 | 500 | 5.26 | 5.26 | 5.26 | 5.26 | 00:00:00 | | 2016-07-06 | 200 | 5.25 | 5.25 | 5.25 | 5.25 | 00:00:00 | | 2016-07-07 | 200 | 5.25 | 5.25 | 5.25 | 5.25 | 00:00:00 | | 2016-07-08 | 13,300 | 5.25 | 5.55 | 5.21 | 5.40 | 00:00:00 | | 2016-07-14 | 12,000 | 5.15 | 5.22 | 5.10 | 5.20 | 00:00:00 | | 2016-07-15 | 5,000 | 5.20 | 5.20 | 5.20 | 5.20 | 00:00:00 | | 2016-07-18 | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 00:00:00 | | 2016-07-19 | 600 | 5.15 | 5.18 | 5.15 | 5.18 | 00:00:00 | | 2016-07-20 | 0 | 5.18 | 5.18 | 5.18 | 5.18 | 00:00:00 | | 2016-07-21 | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 00:00:00 | | 2016-07-22 | 700 | 5.16 | 5.16 | 5.15 | 5.15 | 00:00:00 | | 2016-07-25 | 2,000 | 5.15 | 5.15 | 5.00 | 5.15 | 00:00:00 | | 2016-07-28 | 700 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | | 2016-07-29 | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | | 2016-08-01 | 1,300 | 5.15 | 5.22 | 5.15 | 5.22 | 00:00:00 | | 2016-08-02 | 1,200 | 5.22 | 5.22 | 5.22 | 5.22 | 00:00:00 | | 2016-08-04 | 200 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | | 2016-08-05 | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | | 2016-08-08 | 1,100 | 5.15 | 5.15 | 5.01 | 5.10 | 00:00:00 | | 2016-08-09 | 3,200 | 5.11 | 5.24 | 5.10 | 5.24 | 00:00:00 | | 2016-08-10 | 9,600 | 5.24 | 5.25 | 5.15 | 5.25 | 00:00:00 | | 2016-08-11 | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | | 2016-08-12 | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | | 2016-08-15 | 200 | 5.20 | 5.20 | 5.20 | 5.20 | 00:00:00 | | 2016-08-16 | 200 | 5.17 | 5.17 | 5.17 | 5.17 | 00:00:00 | | 2016-08-17 | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 00:00:00 | | 2016-08-18 | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 00:00:00 | | 2016-08-19 | 1,200 | 5.20 | 5.20 | 5.10 | 5.20 | 00:00:00 | | 2016-08-22 | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 00:00:00 | | 2016-08-23 | 100 | 5.20 | 5.20 | 5.20 | 5.20 | 00:00:00 | | 2016-08-24 | 2,600 | 5.16 | 5.16 | 5.10 | 5.10 | 00:00:00 | | 2016-08-30 | 400 | 5.11 | 5.11 | 5.10 | 5.10 | 00:00:00 | | 2016-08-31 | 200 | 5.10 | 5.10 | 5.10 | 5.10 | 00:00:00 | | 2016-09-01 | 7,900 | 5.10 | 5.10 | 5.00 | 5.00 | 00:00:00 | | 2016-09-02 | 200 | 5.05 | 5.05 | 5.05 | 5.05 | 00:00:00 | | 2016-09-06 | 100 | 5.09 | 5.09 | 5.09 | 5.09 | 00:00:00 | | 2016-09-07 | 8,200 | 5.09 | 5.14 | 4.89 | 5.14 | 00:00:00 | | 2016-09-08 | 700 | 5.10 | 5.10 | 4.91 | 5.00 | 00:00:00 | | 2016-09-09 | 100 | 4.99 | 5.04 | 4.99 | 5.04 | 00:00:00 | | 2016-09-12 | 100 | 5.04 | 5.04 | 4.99 | 4.99 | 00:00:00 | | 2016-09-13 | 100 | 5.03 | 5.03 | 5.03 | 5.03 | 00:00:00 | | 2016-09-14 | 1,900 | 5.03 | 5.05 | 4.90 | 5.05 | 00:00:00 | | 2016-09-15 | 2,100 | 5.04 | 5.05 | 5.00 | 5.00 | 00:00:00 | | 2016-09-16 | 1,900 | 5.05 | 5.05 | 4.85 | 4.85 | 00:00:00 | | 2016-09-19 | 2,500 | 4.90 | 5.04 | 4.85 | 5.04 | 00:00:00 | | 2016-09-20 | 0 | 5.04 | 5.04 | 5.04 | 5.04 | 00:00:00 | | 2016-09-21 | 11,500 | 5.08 | 5.20 | 5.08 | 5.20 | 00:00:00 | | 2016-09-26 | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 00:00:00 | | 2016-09-27 | 6,000 | 5.19 | 5.20 | 5.19 | 5.20 | 00:00:00 | | 2016-09-28 | 3,300 | 5.17 | 5.20 | 5.15 | 5.20 | 00:00:00 | | 2016-10-03 | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 00:00:00 | | 2016-10-06 | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 00:00:00 | | 2016-10-07 | 11,200 | 5.15 | 5.15 | 5.13 | 5.15 | 00:00:00 | | 2016-10-10 | 11,800 | 5.15 | 5.15 | 5.11 | 5.11 | 00:00:00 | | 2016-10-13 | 8,000 | 5.19 | 5.21 | 5.19 | 5.21 | 00:00:00 | | 2016-10-14 | 0 | 5.21 | 5.21 | 5.21 | 5.21 | 00:00:00 | | 2016-10-17 | 2,200 | 5.17 | 5.17 | 5.17 | 5.17 | 00:00:00 | | 2016-10-20 | 1,100 | 5.14 | 5.14 | 5.14 | 5.14 | 00:00:00 | | 2016-10-21 | 1,000 | 5.11 | 5.11 | 5.11 | 5.11 | 00:00:00 | | 2016-10-24 | 21,500 | 5.14 | 5.21 | 5.14 | 5.21 | 00:00:00 | | 2016-10-25 | 0 | 5.21 | 5.21 | 5.21 | 5.21 | 00:00:00 | | 2016-10-26 | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 00:00:00 | | 2016-10-27 | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 00:00:00 | | 2016-10-28 | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 00:00:00 | | 2016-10-31 | 1,700 | 5.13 | 5.13 | 5.13 | 5.13 | 00:00:00 | | 2016-11-01 | 0 | 5.13 | 5.13 | 5.13 | 5.13 | 00:00:00 | | 2016-11-02 | 2,300 | 5.05 | 5.05 | 4.55 | 5.03 | 00:00:00 | | 2016-11-03 | 1,300 | 5.03 | 5.03 | 5.00 | 5.00 | 00:00:00 | | 2016-11-04 | 7,600 | 5.18 | 5.22 | 5.10 | 5.13 | 00:00:00 | | 2016-11-07 | 1,600 | 5.14 | 5.14 | 5.14 | 5.14 | 00:00:00 | | 2016-11-08 | 100 | 5.13 | 5.13 | 5.13 | 5.13 | 00:00:00 | | 2016-11-09 | 1,900 | 4.90 | 5.05 | 4.90 | 5.05 | 00:00:00 | | 2016-11-10 | 500 | 5.05 | 5.05 | 5.05 | 5.05 | 00:00:00 | | 2016-11-11 | 1,000 | 5.10 | 5.10 | 5.08 | 5.08 | 00:00:00 | | 2016-11-14 | 800 | 5.01 | 5.01 | 5.00 | 5.00 | 00:00:00 | | 2016-11-15 | 1,900 | 5.00 | 5.00 | 4.97 | 4.97 | 00:00:00 | | 2016-11-16 | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 00:00:00 | | 2016-11-21 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
