|
 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 | | 2009-12-04 | 2,500 | 0.82 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2009-12-07 | 4,000 | 0.81 | 0.85 | 0.81 | 0.82 | 00:00:00 | | 2009-12-09 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2009-12-11 | 8,300 | 0.78 | 0.85 | 0.78 | 0.82 | 00:00:00 | | 2009-12-14 | 900 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2009-12-15 | 5,500 | 0.82 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2009-12-16 | 18,500 | 0.82 | 0.87 | 0.82 | 0.86 | 00:00:00 | | 2009-12-17 | 14,100 | 0.86 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2009-12-18 | 34,100 | 0.86 | 0.94 | 0.86 | 0.94 | 00:00:00 | | 2009-12-21 | 19,400 | 0.88 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2009-12-22 | 22,700 | 0.90 | 0.93 | 0.88 | 0.90 | 00:00:00 | | 2009-12-23 | 18,700 | 0.87 | 0.90 | 0.86 | 0.88 | 00:00:00 | | 2009-12-24 | 7,500 | 0.90 | 0.93 | 0.89 | 0.93 | 00:00:00 | | 2009-12-28 | 1,800 | 0.86 | 0.93 | 0.86 | 0.90 | 00:00:00 | | 2009-12-29 | 100 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2009-12-30 | 3,200 | 0.88 | 0.93 | 0.88 | 0.91 | 00:00:00 | | 2009-12-31 | 11,400 | 0.93 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2010-01-04 | 11,500 | 0.90 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2010-01-05 | 6,300 | 0.90 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2010-01-06 | 5,200 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2010-01-07 | 4,400 | 0.89 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2010-01-08 | 800 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2010-01-11 | 6,200 | 0.89 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2010-01-12 | 7,600 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2010-01-13 | 19,700 | 0.90 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2010-01-14 | 5,100 | 0.88 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2010-01-15 | 2,700 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2010-01-18 | 1,500 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2010-01-19 | 700 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2010-01-20 | 16,000 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2010-01-21 | 27,100 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2010-01-22 | 25,300 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2010-01-25 | 4,800 | 0.90 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2010-01-26 | 2,000 | 0.87 | 0.89 | 0.87 | 0.89 | 00:00:00 | | 2010-01-27 | 23,500 | 0.88 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2010-01-28 | 6,200 | 0.88 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2010-01-29 | 9,000 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2010-02-01 | 6,900 | 0.88 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2010-02-02 | 3,200 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2010-02-04 | 17,300 | 0.89 | 0.89 | 0.85 | 0.87 | 00:00:00 | | 2010-02-05 | 16,300 | 0.85 | 0.89 | 0.84 | 0.89 | 00:00:00 | | 2010-02-08 | 4,200 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2010-02-09 | 3,500 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2010-02-10 | 100 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2010-02-11 | 10,200 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2010-02-12 | 0 | 0.86 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2010-02-15 | 700 | 0.86 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2010-02-16 | 0 | 0.85 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2010-02-17 | 1,100 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2010-02-18 | 500 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2010-02-19 | 500 | 0.86 | 0.88 | 0.86 | 0.86 | 00:00:00 | | 2010-02-22 | 2,000 | 0.86 | 0.87 | 0.86 | 0.87 | 00:00:00 | | 2010-02-23 | 0 | 0.85 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2010-02-24 | 100 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2010-02-25 | 300 | 0.84 | 0.86 | 0.84 | 0.84 | 00:00:00 | | 2010-02-26 | 400 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2010-03-01 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2010-03-02 | 900 | 0.82 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2010-03-03 | 2,700 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2010-03-04 | 17,000 | 0.81 | 0.91 | 0.81 | 0.83 | 00:00:00 | | 2010-03-05 | 6,200 | 0.84 | 0.88 | 0.83 | 0.88 | 00:00:00 | | 2010-03-08 | 3,200 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2010-03-09 | 12,000 | 0.83 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2010-03-10 | 300 | 0.82 | 0.86 | 0.82 | 0.86 | 00:00:00 | | 2010-03-11 | 300 | 0.83 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2010-03-12 | 12,100 | 0.82 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2010-03-15 | 1,500 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2010-03-16 | 9,800 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2010-03-17 | 9,300 | 0.82 | 0.84 | 0.82 | 0.83 | 00:00:00 | | 2010-03-18 | 3,400 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2010-03-19 | 4,600 | 0.83 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2010-03-22 | 2,400 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2010-03-23 | 13,000 | 0.82 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2010-03-24 | 2,400 | 0.82 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2010-03-25 | 100 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2010-03-26 | 11,900 | 0.82 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2010-03-29 | 2,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2010-03-30 | 1,800 | 0.83 | 0.83 | 0.82 | 0.83 | 00:00:00 | | 2010-03-31 | 700 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2010-04-01 | 5,400 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2010-04-06 | 12,600 | 0.82 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2010-04-07 | 11,600 | 0.83 | 0.85 | 0.82 | 0.83 | 00:00:00 | | 2010-04-08 | 9,500 | 0.83 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2010-04-09 | 58,700 | 0.82 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2010-04-12 | 70,500 | 0.80 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2010-04-13 | 1,300 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2010-04-14 | 33,600 | 0.80 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2010-04-15 | 16,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2010-04-16 | 43,200 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2010-04-19 | 28,200 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2010-04-20 | 38,200 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2010-04-21 | 30,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2010-04-22 | 9,200 | 0.80 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2010-04-23 | 7,900 | 0.79 | 0.81 | 0.79 | 0.81 | 00:00:00 | | 2010-04-26 | 9,600 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2010-04-27 | 9,900 | 0.80 | 0.80 | 0.74 | 0.80 | 00:00:00 | | 2010-04-28 | 11,700 | 0.75 | 0.76 | 0.72 | 0.74 | 00:00:00 | | 2010-04-29 | 1,600 | 0.74 | 0.81 | 0.74 | 0.81 | 00:00:00 | | 2010-04-30 | 5,400 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2010-05-03 | 0 | 0.75 | 0.81 | 0.75 | 0.75 | 00:00:00 | | 2010-05-04 | 2,100 | 0.73 | 0.77 | 0.73 | 0.77 | 00:00:00 | | 2010-05-05 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2010-05-06 | 1,300 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2010-05-07 | 12,000 | 0.77 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2010-05-10 | 2,100 | 0.75 | 0.80 | 0.75 | 0.77 | 00:00:00 | | 2010-05-11 | 2,100 | 0.78 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2010-05-12 | 2,000 | 0.75 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2010-05-13 | 7,300 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2010-05-14 | 9,700 | 0.77 | 0.77 | 0.73 | 0.75 | 00:00:00 | | 2010-05-17 | 300 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2010-05-18 | 100 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2010-05-19 | 600 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2010-05-20 | 1,000 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2010-05-21 | 2,200 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2010-05-24 | 2,500 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2010-05-25 | 17,700 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2010-05-26 | 0 | 0.75 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2010-05-27 | 4,300 | 0.76 | 0.81 | 0.76 | 0.81 | 00:00:00 | | 2010-05-28 | 8,300 | 0.78 | 0.82 | 0.78 | 0.81 | 00:00:00 | | 2010-05-31 | 7,000 | 0.81 | 0.81 | 0.79 | 0.81 | 00:00:00 | | 2010-06-01 | 2,500 | 0.81 | 0.83 | 0.81 | 0.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
