TR4DER - F. RAMADA [RAM.LS] Historical Prices

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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-06-17	1,500	0.79	0.79	0.79	0.79	00:00:00
2009-06-18	2,600	0.73	0.76	0.73	0.76	00:00:00
2009-06-19	400	0.76	0.77	0.76	0.77	00:00:00
2009-06-22	2,200	0.76	0.76	0.76	0.76	00:00:00
2009-06-23	1,300	0.76	0.76	0.76	0.76	00:00:00
2009-06-24	0	0.76	0.76	0.76	0.76	00:00:00
2009-06-25	1,800	0.74	0.74	0.73	0.73	00:00:00
2009-06-26	1,500	0.79	0.79	0.75	0.75	00:00:00
2009-06-29	0	0.73	0.73	0.73	0.73	00:00:00
2009-06-30	1,100	0.75	0.80	0.75	0.80	00:00:00
2009-07-01	13,800	0.75	0.76	0.75	0.76	00:00:00
2009-07-02	200	0.76	0.76	0.76	0.76	00:00:00
2009-07-03	30,400	0.76	0.78	0.73	0.78	00:00:00
2009-07-06	0	0.73	0.78	0.73	0.73	00:00:00
2009-07-07	0	0.74	0.74	0.74	0.74	00:00:00
2009-07-08	0	0.73	0.77	0.73	0.73	00:00:00
2009-07-09	600	0.74	0.74	0.74	0.74	00:00:00
2009-07-10	500	0.73	0.76	0.73	0.76	00:00:00
2009-07-13	4,200	0.70	0.76	0.70	0.76	00:00:00
2009-07-14	800	0.72	0.76	0.72	0.76	00:00:00
2009-07-15	1,500	0.75	0.76	0.75	0.75	00:00:00
2009-07-16	2,000	0.71	0.74	0.71	0.74	00:00:00
2009-07-17	5,100	0.72	0.75	0.72	0.75	00:00:00
2009-07-20	600	0.75	0.75	0.75	0.75	00:00:00
2009-07-21	900	0.73	0.73	0.73	0.73	00:00:00
2009-07-22	3,900	0.73	0.74	0.72	0.72	00:00:00
2009-07-23	4,700	0.75	0.75	0.72	0.73	00:00:00
2009-07-24	400	0.72	0.72	0.72	0.72	00:00:00
2009-07-27	2,000	0.74	0.74	0.72	0.72	00:00:00
2009-07-28	1,300	0.75	0.75	0.73	0.73	00:00:00
2009-07-29	21,100	0.73	0.76	0.72	0.72	00:00:00
2009-07-30	1,500	0.72	0.72	0.72	0.72	00:00:00
2009-07-31	2,100	0.72	0.75	0.72	0.75	00:00:00
2009-08-03	0	0.72	0.75	0.72	0.72	00:00:00
2009-08-04	15,600	0.72	0.79	0.72	0.77	00:00:00
2009-08-05	17,600	0.73	0.79	0.73	0.78	00:00:00
2009-08-06	6,000	0.78	0.79	0.78	0.79	00:00:00
2009-08-07	100	0.79	0.79	0.79	0.79	00:00:00
2009-08-10	24,200	0.74	0.79	0.74	0.78	00:00:00
2009-08-11	3,300	0.75	0.76	0.75	0.75	00:00:00
2009-08-12	4,400	0.75	0.75	0.75	0.75	00:00:00
2009-08-13	3,100	0.75	0.78	0.75	0.75	00:00:00
2009-08-14	7,300	0.76	0.76	0.75	0.75	00:00:00
2009-08-17	13,500	0.75	0.78	0.74	0.77	00:00:00
2009-08-18	20,500	0.74	0.77	0.73	0.73	00:00:00
2009-08-19	11,000	0.73	0.75	0.73	0.75	00:00:00
2009-08-20	22,500	0.76	0.78	0.76	0.78	00:00:00
2009-08-21	45,700	0.78	0.80	0.75	0.80	00:00:00
2009-08-24	18,200	0.80	0.81	0.77	0.81	00:00:00
2009-08-25	25,700	0.77	0.82	0.77	0.80	00:00:00
2009-08-26	1,100	0.79	0.80	0.79	0.80	00:00:00
2009-08-27	3,600	0.79	0.80	0.79	0.80	00:00:00
2009-08-28	7,300	0.80	0.81	0.80	0.80	00:00:00
2009-08-31	90,500	0.80	0.82	0.80	0.80	00:00:00
2009-09-01	29,700	0.80	0.84	0.80	0.84	00:00:00
2009-09-02	27,700	0.82	0.83	0.80	0.83	00:00:00
2009-09-03	7,500	0.80	0.83	0.80	0.82	00:00:00
2009-09-04	30,700	0.82	0.87	0.82	0.87	00:00:00
2009-09-07	101,600	0.82	0.94	0.82	0.91	00:00:00
2009-09-08	41,200	0.91	0.91	0.86	0.88	00:00:00
2009-09-09	16,300	0.86	0.91	0.86	0.91	00:00:00
2009-09-10	25,100	0.92	0.93	0.89	0.89	00:00:00
2009-09-11	11,900	0.89	0.92	0.89	0.89	00:00:00
2009-09-14	16,900	0.89	0.93	0.89	0.93	00:00:00
2009-09-15	13,700	0.92	0.94	0.91	0.94	00:00:00
2009-09-16	38,400	0.94	0.95	0.91	0.95	00:00:00
2009-09-17	15,600	0.93	0.95	0.92	0.92	00:00:00
2009-09-18	18,000	0.92	0.92	0.91	0.91	00:00:00
2009-09-21	34,000	0.91	0.93	0.91	0.91	00:00:00
2009-09-22	13,800	0.92	0.92	0.89	0.89	00:00:00
2009-09-23	13,400	0.89	0.93	0.89	0.92	00:00:00
2009-09-24	12,700	0.92	0.92	0.92	0.92	00:00:00
2009-09-25	16,500	0.92	0.93	0.92	0.93	00:00:00
2009-09-28	800	0.92	0.92	0.92	0.92	00:00:00
2009-09-29	16,100	0.90	0.90	0.89	0.90	00:00:00
2009-09-30	9,500	0.89	0.92	0.89	0.92	00:00:00
2009-10-01	3,000	0.89	0.92	0.89	0.90	00:00:00
2009-10-02	2,900	0.90	0.92	0.89	0.89	00:00:00
2009-10-05	3,500	0.89	0.90	0.89	0.90	00:00:00
2009-10-06	11,000	0.91	0.92	0.89	0.92	00:00:00
2009-10-07	28,000	0.92	0.93	0.89	0.93	00:00:00
2009-10-08	37,400	0.92	0.95	0.92	0.94	00:00:00
2009-10-09	20,200	0.94	0.96	0.94	0.96	00:00:00
2009-10-12	8,300	0.95	0.96	0.93	0.95	00:00:00
2009-10-13	3,700	0.95	0.95	0.93	0.94	00:00:00
2009-10-14	16,900	0.94	0.98	0.93	0.96	00:00:00
2009-10-15	15,800	0.95	0.97	0.94	0.94	00:00:00
2009-10-16	24,400	0.93	0.95	0.93	0.95	00:00:00
2009-10-19	2,200	0.90	0.94	0.90	0.94	00:00:00
2009-10-20	11,800	0.94	0.94	0.90	0.92	00:00:00
2009-10-21	12,900	0.94	0.94	0.91	0.91	00:00:00
2009-10-22	1,200	0.90	0.90	0.90	0.90	00:00:00
2009-10-23	100	0.91	0.91	0.91	0.91	00:00:00
2009-10-26	200	0.91	0.91	0.91	0.91	00:00:00
2009-10-27	6,000	0.90	0.90	0.90	0.90	00:00:00
2009-10-28	22,600	0.90	0.90	0.85	0.85	00:00:00
2009-10-29	6,500	0.85	0.90	0.82	0.89	00:00:00
2009-10-30	6,700	0.89	0.90	0.85	0.90	00:00:00
2009-11-02	19,400	0.86	0.88	0.86	0.87	00:00:00
2009-11-03	9,500	0.86	0.86	0.82	0.83	00:00:00
2009-11-04	9,300	0.82	0.87	0.82	0.83	00:00:00
2009-11-05	4,200	0.87	0.87	0.87	0.87	00:00:00
2009-11-06	4,800	0.87	0.88	0.85	0.85	00:00:00
2009-11-09	3,000	0.85	0.88	0.85	0.86	00:00:00
2009-11-10	3,500	0.88	0.88	0.88	0.88	00:00:00
2009-11-11	1,600	0.86	0.86	0.86	0.86	00:00:00
2009-11-13	2,900	0.86	0.86	0.86	0.86	00:00:00
2009-11-16	6,500	0.81	0.88	0.81	0.87	00:00:00
2009-11-17	100	0.84	0.84	0.84	0.84	00:00:00
2009-11-18	1,500	0.83	0.83	0.83	0.83	00:00:00
2009-11-19	0	0.83	0.83	0.83	0.83	00:00:00
2009-11-20	400	0.84	0.85	0.83	0.85	00:00:00
2009-11-23	4,000	0.82	0.87	0.82	0.87	00:00:00
2009-11-24	1,300	0.82	0.85	0.82	0.85	00:00:00
2009-11-25	4,100	0.83	0.87	0.83	0.85	00:00:00
2009-11-26	6,100	0.83	0.87	0.82	0.85	00:00:00
2009-11-27	400	0.82	0.82	0.82	0.82	00:00:00
2009-11-30	3,100	0.82	0.82	0.81	0.82	00:00:00
2009-12-01	600	0.82	0.85	0.82	0.85	00:00:00
2009-12-02	7,300	0.81	0.84	0.81	0.84	00:00:00
2009-12-04	2,500	0.82	0.85	0.81	0.85	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >>