|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-11-21 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2016-11-22 | 200 | 4.99 | 4.99 | 4.99 | 4.99 | 00:00:00 | | 2016-11-23 | 900 | 4.98 | 4.98 | 4.98 | 4.98 | 00:00:00 | | 2016-11-24 | 100 | 4.97 | 4.97 | 4.97 | 4.97 | 00:00:00 | | 2016-11-25 | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 00:00:00 | | 2016-11-28 | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 00:00:00 | | 2016-12-05 | 600 | 5.00 | 5.04 | 5.00 | 5.04 | 00:00:00 | | 2016-12-06 | 1,100 | 5.10 | 5.10 | 5.06 | 5.06 | 00:00:00 | | 2016-12-07 | 500 | 5.02 | 5.03 | 5.02 | 5.03 | 00:00:00 | | 2016-12-12 | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 00:00:00 | | 2016-12-19 | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 00:00:00 | | 2016-12-20 | 4,000 | 4.97 | 4.97 | 4.90 | 4.90 | 00:00:00 | | 2016-12-21 | 2,800 | 4.93 | 5.02 | 4.90 | 4.90 | 00:00:00 | | 2016-12-26 | 0 | 5.06 | 5.06 | 5.06 | 5.06 | 00:00:00 | | 2017-01-02 | 1,100 | 5.11 | 5.11 | 5.11 | 5.11 | 00:00:00 | | 2017-01-05 | 3,400 | 5.23 | 5.27 | 5.23 | 5.27 | 00:00:00 | | 2017-01-06 | 4,400 | 5.23 | 5.27 | 5.20 | 5.20 | 00:00:00 | | 2017-01-09 | 2,200 | 5.25 | 5.25 | 5.24 | 5.25 | 00:00:00 | | 2017-01-10 | 49,700 | 5.26 | 5.35 | 5.23 | 5.35 | 00:00:00 | | 2017-01-11 | 3,300 | 5.50 | 5.95 | 5.44 | 5.83 | 00:00:00 | | 2017-01-16 | 900 | 5.73 | 5.73 | 5.73 | 5.73 | 00:00:00 | | 2017-01-19 | 6,100 | 5.63 | 6.00 | 5.63 | 6.00 | 00:00:00 | | 2017-01-20 | 5,400 | 6.05 | 6.30 | 6.05 | 6.25 | 00:00:00 | | 2017-01-23 | 100 | 6.20 | 6.20 | 6.20 | 6.20 | 00:00:00 | | 2017-01-24 | 3,400 | 6.16 | 6.16 | 6.00 | 6.10 | 00:00:00 | | 2017-01-25 | 2,300 | 6.08 | 6.08 | 6.07 | 6.07 | 00:00:00 | | 2017-01-26 | 2,200 | 6.03 | 6.03 | 5.94 | 5.94 | 00:00:00 | | 2017-01-27 | 11,500 | 5.90 | 6.15 | 5.90 | 6.00 | 00:00:00 | | 2017-01-30 | 6,500 | 5.95 | 5.98 | 5.95 | 5.95 | 00:00:00 | | 2017-01-31 | 300 | 5.91 | 5.94 | 5.91 | 5.94 | 00:00:00 | | 2017-02-01 | 1,900 | 5.91 | 5.91 | 5.80 | 5.80 | 00:00:00 | | 2017-02-02 | 1,900 | 5.89 | 5.90 | 5.89 | 5.90 | 00:00:00 | | 2017-02-03 | 2,800 | 5.90 | 6.00 | 5.88 | 6.00 | 00:00:00 | | 2017-02-07 | 200 | 6.04 | 6.04 | 6.00 | 6.00 | 00:00:00 | | 2017-02-08 | 3,400 | 6.02 | 6.04 | 5.98 | 6.04 | 00:00:00 | | 2017-02-09 | 800 | 6.03 | 6.03 | 6.03 | 6.03 | 00:00:00 | | 2017-02-10 | 100 | 5.99 | 5.99 | 5.99 | 5.99 | 00:00:00 | | 2017-02-13 | 100 | 5.99 | 5.99 | 5.99 | 5.99 | 00:00:00 | | 2017-02-14 | 2,200 | 6.00 | 6.01 | 5.97 | 5.97 | 00:00:00 | | 2017-02-15 | 4,000 | 5.94 | 6.00 | 5.90 | 5.93 | 00:00:00 | | 2017-02-16 | 200 | 5.94 | 5.94 | 5.94 | 5.94 | 00:00:00 | | 2017-02-17 | 600 | 5.96 | 5.98 | 5.94 | 5.98 | 00:00:00 | | 2017-02-20 | 3,400 | 5.95 | 5.95 | 5.80 | 5.84 | 00:00:00 | | 2017-02-21 | 0 | 5.84 | 5.84 | 5.84 | 5.84 | 00:00:00 | | 2017-02-22 | 4,000 | 5.86 | 5.86 | 5.50 | 5.85 | 00:00:00 | | 2017-02-23 | 1,200 | 5.87 | 5.87 | 5.85 | 5.85 | 00:00:00 | | 2017-02-24 | 4,900 | 5.87 | 5.95 | 5.87 | 5.89 | 00:00:00 | | 2017-02-27 | 3,800 | 5.93 | 5.96 | 5.91 | 5.96 | 00:00:00 | | 2017-02-28 | 0 | 5.96 | 5.96 | 5.96 | 5.96 | 00:00:00 | | 2017-03-01 | 4,300 | 5.95 | 6.00 | 5.95 | 6.00 | 00:00:00 | | 2017-03-02 | 5,500 | 6.02 | 6.30 | 6.02 | 6.20 | 00:00:00 | | 2017-03-03 | 1,100 | 6.18 | 6.20 | 6.18 | 6.20 | 00:00:00 | | 2017-03-06 | 6,200 | 6.25 | 6.45 | 6.25 | 6.42 | 00:00:00 | | 2017-03-07 | 1,900 | 6.42 | 6.70 | 6.42 | 6.70 | 00:00:00 | | 2017-03-08 | 6,900 | 6.74 | 7.10 | 6.74 | 7.10 | 00:00:00 | | 2017-03-09 | 4,100 | 7.17 | 7.45 | 7.17 | 7.45 | 00:00:00 | | 2017-03-10 | 3,200 | 7.60 | 7.61 | 6.80 | 7.00 | 00:00:00 | | 2017-03-13 | 2,700 | 6.88 | 6.88 | 6.79 | 6.79 | 00:00:00 | | 2017-03-16 | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 00:00:00 | | 2017-03-17 | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 00:00:00 | | 2017-03-20 | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 00:00:00 | | 2017-03-21 | 1,300 | 6.95 | 6.95 | 6.92 | 6.93 | 00:00:00 | | 2017-03-22 | 400 | 6.90 | 6.90 | 6.90 | 6.90 | 00:00:00 | | 2017-03-23 | 5,700 | 6.94 | 7.02 | 6.94 | 7.02 | 00:00:00 | | 2017-03-24 | 6,800 | 7.02 | 7.02 | 6.95 | 6.99 | 00:00:00 | | 2017-03-28 | 1,200 | 7.04 | 7.19 | 7.04 | 7.15 | 00:00:00 | | 2017-03-29 | 4,800 | 7.14 | 7.44 | 7.14 | 7.44 | 00:00:00 | | 2017-03-30 | 300 | 7.44 | 7.44 | 7.42 | 7.42 | 00:00:00 | | 2017-03-31 | 600 | 7.38 | 7.42 | 7.38 | 7.38 | 00:00:00 | | 2017-04-03 | 300 | 7.34 | 7.34 | 7.34 | 7.34 | 00:00:00 | | 2017-04-04 | 800 | 7.35 | 7.35 | 7.35 | 7.35 | 00:00:00 | | 2017-04-05 | 2,100 | 7.35 | 7.50 | 7.32 | 7.46 | 00:00:00 | | 2017-04-06 | 3,200 | 7.40 | 7.40 | 7.00 | 7.24 | 00:00:00 | | 2017-04-07 | 6,000 | 7.28 | 7.92 | 7.28 | 7.92 | 00:00:00 | | 2017-04-10 | 1,800 | 7.90 | 7.90 | 7.80 | 7.80 | 00:00:00 | | 2017-04-13 | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 00:00:00 | | 2017-04-14 | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 00:00:00 | | 2017-04-18 | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 00:00:00 | | 2017-04-19 | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 00:00:00 | | 2017-04-24 | 100 | 7.69 | 7.69 | 7.69 | 7.69 | 00:00:00 | | 2017-04-25 | 0 | 7.69 | 7.69 | 7.69 | 7.69 | 00:00:00 | | 2017-04-26 | 2,900 | 7.66 | 7.69 | 7.65 | 7.65 | 00:00:00 | | 2017-04-27 | 1,000 | 7.61 | 7.61 | 7.61 | 7.61 | 00:00:00 | | 2017-04-28 | 800 | 7.61 | 7.61 | 7.60 | 7.60 | 00:00:00 | | 2017-05-01 | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 00:00:00 | | 2017-05-02 | 1,200 | 7.44 | 7.59 | 7.44 | 7.59 | 00:00:00 | | 2017-05-03 | 1,100 | 7.56 | 7.60 | 7.56 | 7.60 | 00:00:00 | | 2017-05-04 | 4,700 | 7.60 | 7.70 | 7.60 | 7.68 | 00:00:00 | | 2017-05-05 | 2,000 | 7.63 | 7.65 | 7.63 | 7.63 | 00:00:00 | | 2017-05-08 | 6,200 | 7.65 | 8.50 | 7.65 | 8.30 | 00:00:00 | | 2017-05-09 | 9,100 | 8.34 | 8.80 | 8.34 | 8.51 | 00:00:00 | | 2017-05-10 | 6,500 | 8.52 | 8.52 | 8.37 | 8.37 | 00:00:00 | | 2017-05-11 | 7,400 | 8.14 | 8.14 | 7.95 | 7.95 | 00:00:00 | | 2017-05-12 | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 00:00:00 | | 2017-05-15 | 2,500 | 7.80 | 7.86 | 7.80 | 7.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
