|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2010-06-01 | 2,500 | 0.81 | 0.83 | 0.81 | 0.83 | 00:00:00 | 2010-06-02 | 15,300 | 0.81 | 0.82 | 0.80 | 0.82 | 00:00:00 | 2010-06-03 | 11,700 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | 2010-06-04 | 1,300 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | 2010-06-07 | 1,000 | 0.77 | 0.85 | 0.74 | 0.74 | 00:00:00 | 2010-06-08 | 500 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2010-06-09 | 200 | 0.72 | 0.80 | 0.72 | 0.74 | 00:00:00 | 2010-06-10 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2010-06-11 | 0 | 0.75 | 0.81 | 0.75 | 0.75 | 00:00:00 | 2010-06-14 | 0 | 0.75 | 0.78 | 0.75 | 0.75 | 00:00:00 | 2010-06-15 | 700 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | 2010-06-16 | 3,000 | 0.77 | 0.84 | 0.77 | 0.84 | 00:00:00 | 2010-06-17 | 2,200 | 0.78 | 0.84 | 0.78 | 0.84 | 00:00:00 | 2010-06-18 | 8,800 | 0.78 | 0.83 | 0.78 | 0.83 | 00:00:00 | 2010-06-21 | 4,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | 2010-06-22 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2010-06-23 | 1,400 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2010-06-24 | 2,400 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | 2010-06-25 | 300 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | 2010-06-28 | 0 | 0.76 | 0.81 | 0.76 | 0.81 | 00:00:00 | 2010-06-29 | 0 | 0.76 | 0.81 | 0.76 | 0.76 | 00:00:00 | 2010-06-30 | 1,500 | 0.76 | 0.83 | 0.75 | 0.83 | 00:00:00 | 2010-07-01 | 1,000 | 0.83 | 0.83 | 0.76 | 0.83 | 00:00:00 | 2010-07-02 | 1,000 | 0.82 | 0.82 | 0.77 | 0.77 | 00:00:00 | 2010-07-05 | 0 | 0.76 | 0.78 | 0.76 | 0.76 | 00:00:00 | 2010-07-06 | 1,100 | 0.77 | 0.80 | 0.76 | 0.80 | 00:00:00 | 2010-07-07 | 1,200 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | 2010-07-08 | 300 | 0.80 | 0.80 | 0.76 | 0.76 | 00:00:00 | 2010-07-09 | 400 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2010-07-12 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2010-07-13 | 200 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2010-07-14 | 200 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2010-07-15 | 300 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2010-07-16 | 0 | 0.76 | 0.80 | 0.76 | 0.76 | 00:00:00 | 2010-07-19 | 0 | 0.76 | 0.77 | 0.76 | 0.76 | 00:00:00 | 2010-07-20 | 100 | 0.76 | 0.77 | 0.76 | 0.76 | 00:00:00 | 2010-07-21 | 400 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2010-07-22 | 1,000 | 0.76 | 0.77 | 0.75 | 0.77 | 00:00:00 | 2010-07-23 | 0 | 0.76 | 0.77 | 0.76 | 0.76 | 00:00:00 | 2010-07-26 | 5,200 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | 2010-07-27 | 1,100 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | 2010-07-28 | 5,300 | 0.78 | 0.80 | 0.78 | 0.79 | 00:00:00 | 2010-07-29 | 800 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | 2010-07-30 | 1,100 | 0.79 | 0.79 | 0.78 | 0.78 | 00:00:00 | 2010-08-02 | 0 | 0.78 | 0.79 | 0.78 | 0.78 | 00:00:00 | 2010-08-03 | 3,900 | 0.78 | 0.81 | 0.75 | 0.80 | 00:00:00 | 2010-08-04 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2010-08-05 | 8,600 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | 2010-08-06 | 5,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2010-08-09 | 0 | 0.77 | 0.80 | 0.77 | 0.77 | 00:00:00 | 2010-08-10 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2010-08-11 | 600 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2010-08-12 | 700 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2010-08-13 | 0 | 0.77 | 0.80 | 0.77 | 0.77 | 00:00:00 | 2010-08-16 | 1,300 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2010-08-17 | 200 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2010-08-18 | 3,200 | 0.77 | 0.77 | 0.74 | 0.75 | 00:00:00 | 2010-08-19 | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | 2010-08-20 | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | 2010-08-23 | 600 | 0.74 | 0.78 | 0.74 | 0.78 | 00:00:00 | 2010-08-24 | 0 | 0.74 | 0.78 | 0.74 | 0.74 | 00:00:00 | 2010-08-25 | 300 | 0.78 | 0.78 | 0.74 | 0.74 | 00:00:00 | 2010-08-26 | 2,400 | 0.74 | 0.80 | 0.74 | 0.80 | 00:00:00 | 2010-08-27 | 0 | 0.74 | 0.80 | 0.74 | 0.80 | 00:00:00 | 2010-08-30 | 9,700 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | 2010-08-31 | 3,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2010-09-01 | 3,400 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2010-09-02 | 1,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2010-09-03 | 0 | 0.76 | 0.81 | 0.76 | 0.76 | 00:00:00 | 2010-09-06 | 800 | 0.80 | 0.80 | 0.76 | 0.80 | 00:00:00 | 2010-09-07 | 300 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2010-09-08 | 200 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2010-09-09 | 12,000 | 0.76 | 0.80 | 0.76 | 0.80 | 00:00:00 | 2010-09-10 | 5,000 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | 2010-09-13 | 100 | 0.76 | 0.80 | 0.76 | 0.77 | 00:00:00 | 2010-09-14 | 200 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2010-09-15 | 2,000 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | 2010-09-16 | 0 | 0.77 | 0.80 | 0.77 | 0.77 | 00:00:00 | 2010-09-17 | 5,500 | 0.78 | 0.80 | 0.77 | 0.80 | 00:00:00 | 2010-09-20 | 2,300 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2010-09-21 | 3,600 | 0.77 | 0.78 | 0.76 | 0.78 | 00:00:00 | 2010-09-22 | 5,600 | 0.78 | 0.79 | 0.78 | 0.79 | 00:00:00 | 2010-09-23 | 7,700 | 0.79 | 0.81 | 0.79 | 0.79 | 00:00:00 | 2010-09-24 | 3,500 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | 2010-09-27 | 400 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | 2010-09-28 | 100 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2010-09-29 | 100 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2010-09-30 | 5,100 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | 2010-10-01 | 3,700 | 0.75 | 0.75 | 0.73 | 0.74 | 00:00:00 | 2010-10-04 | 800 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2010-10-05 | 100 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2010-10-06 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2010-10-07 | 200 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2010-10-08 | 20,400 | 0.74 | 0.75 | 0.74 | 0.74 | 00:00:00 | 2010-10-11 | 300 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2010-10-12 | 100 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2010-10-13 | 3,800 | 0.72 | 0.74 | 0.70 | 0.72 | 00:00:00 | 2010-10-14 | 6,000 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | 2010-10-15 | 1,400 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | 2010-10-18 | 1,100 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2010-10-19 | 1,400 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | 2010-10-20 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | 2010-10-21 | 29,700 | 0.75 | 0.79 | 0.75 | 0.76 | 00:00:00 | 2010-10-22 | 1,400 | 0.79 | 0.80 | 0.76 | 0.77 | 00:00:00 | 2010-10-25 | 13,000 | 0.74 | 0.77 | 0.74 | 0.77 | 00:00:00 | 2010-10-26 | 2,500 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2010-10-27 | 2,400 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2010-10-28 | 200 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2010-10-29 | 600 | 0.74 | 0.78 | 0.74 | 0.78 | 00:00:00 | 2010-11-01 | 800 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2010-11-02 | 700 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2010-11-03 | 500 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2010-11-04 | 2,200 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | 2010-11-05 | 3,300 | 0.73 | 0.78 | 0.73 | 0.78 | 00:00:00 | 2010-11-08 | 43,200 | 0.74 | 0.79 | 0.71 | 0.75 | 00:00:00 | 2010-11-09 | 5,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2010-11-10 | 4,700 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2010-11-11 | 200 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | 2010-11-12 | 1,400 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2010-11-15 | 11,800 | 0.77 | 0.77 | 0.72 | 0.77 | 00:00:00 | 2010-11-16 | 100 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|