|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-23 | 2,300 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2008-12-24 | 7,500 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2008-12-29 | 8,300 | 0.65 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2008-12-30 | 50,200 | 0.65 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2008-12-31 | 331,500 | 0.66 | 0.70 | 0.61 | 0.62 | 00:00:00 | | 2009-01-02 | 6,200 | 0.64 | 0.64 | 0.61 | 0.63 | 00:00:00 | | 2009-01-05 | 15,000 | 0.64 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2009-01-06 | 32,000 | 0.61 | 0.66 | 0.61 | 0.65 | 00:00:00 | | 2009-01-07 | 3,600 | 0.65 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2009-01-08 | 25,100 | 0.62 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2009-01-09 | 43,600 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2009-01-12 | 18,900 | 0.62 | 0.68 | 0.62 | 0.65 | 00:00:00 | | 2009-01-13 | 72,500 | 0.66 | 0.66 | 0.62 | 0.64 | 00:00:00 | | 2009-01-14 | 50,500 | 0.65 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2009-01-15 | 15,400 | 0.62 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2009-01-16 | 99,600 | 0.64 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2009-01-19 | 52,800 | 0.69 | 0.69 | 0.65 | 0.66 | 00:00:00 | | 2009-01-20 | 25,100 | 0.65 | 0.68 | 0.63 | 0.66 | 00:00:00 | | 2009-01-21 | 54,800 | 0.66 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2009-01-22 | 30,600 | 0.66 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2009-01-23 | 24,100 | 0.66 | 0.69 | 0.64 | 0.68 | 00:00:00 | | 2009-01-26 | 14,500 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2009-01-27 | 11,700 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2009-01-28 | 27,300 | 0.65 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2009-01-29 | 27,300 | 0.64 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2009-01-30 | 15,300 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2009-02-02 | 8,200 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2009-02-03 | 22,400 | 0.63 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2009-02-04 | 8,100 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2009-02-05 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2009-02-06 | 700 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2009-02-09 | 5,300 | 0.63 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2009-02-10 | 1,600 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2009-02-11 | 1,100 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2009-02-12 | 2,400 | 0.60 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2009-02-13 | 2,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2009-02-16 | 0 | 0.61 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2009-02-17 | 5,800 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2009-02-18 | 15,600 | 0.61 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2009-02-19 | 0 | 0.62 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2009-02-20 | 21,300 | 0.62 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2009-02-23 | 1,200 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2009-02-24 | 8,700 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2009-02-25 | 5,200 | 0.64 | 0.64 | 0.57 | 0.60 | 00:00:00 | | 2009-02-26 | 1,200 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2009-02-27 | 15,200 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2009-03-02 | 7,500 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2009-03-03 | 4,600 | 0.60 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2009-03-04 | 19,500 | 0.61 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2009-03-05 | 29,100 | 0.61 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2009-03-06 | 20,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2009-03-09 | 4,300 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2009-03-10 | 9,900 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2009-03-11 | 5,800 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2009-03-12 | 30,800 | 0.60 | 0.65 | 0.60 | 0.62 | 00:00:00 | | 2009-03-13 | 13,900 | 0.65 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2009-03-16 | 2,800 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2009-03-17 | 3,700 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2009-03-18 | 5,200 | 0.63 | 0.68 | 0.63 | 0.64 | 00:00:00 | | 2009-03-19 | 500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2009-03-20 | 3,400 | 0.67 | 0.67 | 0.62 | 0.62 | 00:00:00 | | 2009-03-23 | 24,900 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2009-03-24 | 28,700 | 0.65 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2009-03-25 | 19,600 | 0.63 | 0.67 | 0.62 | 0.63 | 00:00:00 | | 2009-03-26 | 10,800 | 0.64 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2009-03-27 | 800 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2009-03-30 | 2,000 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2009-03-31 | 500 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2009-04-01 | 7,200 | 0.62 | 0.69 | 0.62 | 0.64 | 00:00:00 | | 2009-04-02 | 1,400 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2009-04-03 | 3,200 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2009-04-06 | 25,400 | 0.64 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2009-04-07 | 83,800 | 0.65 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2009-04-08 | 18,400 | 0.65 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2009-04-09 | 45,600 | 0.63 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2009-04-14 | 2,100 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2009-04-15 | 22,800 | 0.62 | 0.66 | 0.62 | 0.65 | 00:00:00 | | 2009-04-16 | 8,800 | 0.65 | 0.67 | 0.64 | 0.66 | 00:00:00 | | 2009-04-17 | 81,800 | 0.67 | 0.85 | 0.67 | 0.72 | 00:00:00 | | 2009-04-20 | 14,300 | 0.67 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2009-04-21 | 12,600 | 0.66 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2009-04-22 | 212,000 | 0.69 | 0.71 | 0.69 | 0.71 | 00:00:00 | | 2009-04-23 | 57,200 | 0.71 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2009-04-24 | 74,700 | 0.71 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2009-04-27 | 25,900 | 0.69 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2009-04-28 | 11,500 | 0.72 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2009-04-29 | 9,300 | 0.69 | 0.71 | 0.69 | 0.71 | 00:00:00 | | 2009-04-30 | 152,400 | 0.70 | 0.77 | 0.70 | 0.74 | 00:00:00 | | 2009-05-04 | 114,900 | 0.75 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2009-05-05 | 121,500 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2009-05-06 | 26,300 | 0.77 | 0.77 | 0.74 | 0.77 | 00:00:00 | | 2009-05-07 | 49,200 | 0.77 | 0.81 | 0.77 | 0.80 | 00:00:00 | | 2009-05-08 | 4,800 | 0.81 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2009-05-11 | 15,500 | 0.84 | 0.84 | 0.77 | 0.77 | 00:00:00 | | 2009-05-12 | 12,300 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2009-05-13 | 400 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2009-05-14 | 600 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2009-05-15 | 27,100 | 0.84 | 0.84 | 0.73 | 0.75 | 00:00:00 | | 2009-05-18 | 0 | 0.75 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2009-05-19 | 7,800 | 0.75 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2009-05-20 | 20,100 | 0.79 | 0.81 | 0.77 | 0.81 | 00:00:00 | | 2009-05-21 | 19,900 | 0.75 | 0.84 | 0.75 | 0.78 | 00:00:00 | | 2009-05-22 | 7,500 | 0.79 | 0.84 | 0.79 | 0.84 | 00:00:00 | | 2009-05-25 | 200 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2009-05-26 | 3,000 | 0.81 | 0.84 | 0.79 | 0.79 | 00:00:00 | | 2009-05-27 | 9,900 | 0.80 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2009-05-28 | 2,200 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2009-05-29 | 8,600 | 0.83 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2009-06-01 | 11,400 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | | 2009-06-02 | 20,900 | 0.83 | 0.83 | 0.79 | 0.81 | 00:00:00 | | 2009-06-03 | 46,700 | 0.80 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2009-06-04 | 43,700 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2009-06-05 | 58,800 | 0.80 | 0.81 | 0.79 | 0.81 | 00:00:00 | | 2009-06-08 | 12,000 | 0.82 | 0.82 | 0.79 | 0.79 | 00:00:00 | | 2009-06-09 | 4,000 | 0.79 | 0.82 | 0.79 | 0.79 | 00:00:00 | | 2009-06-10 | 24,000 | 0.79 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2009-06-11 | 900 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2009-06-12 | 43,300 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2009-06-15 | 26,200 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2009-06-16 | 0 | 0.79 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2009-06-17 | 1,500 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
