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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-11-16	100	0.73	0.73	0.73	0.73	00:00:00
2010-11-17	1,900	0.74	0.77	0.74	0.77	00:00:00
2010-11-18	700	0.78	0.78	0.73	0.73	00:00:00
2010-11-19	400	0.73	0.73	0.73	0.73	00:00:00
2010-11-22	0	0.72	0.75	0.72	0.72	00:00:00
2010-11-23	1,400	0.77	0.77	0.77	0.77	00:00:00
2010-11-24	1,500	0.75	0.77	0.75	0.77	00:00:00
2010-11-25	400	0.73	0.73	0.72	0.72	00:00:00
2010-11-26	1,500	0.78	0.78	0.72	0.72	00:00:00
2010-11-29	2,100	0.76	0.77	0.72	0.72	00:00:00
2010-11-30	1,600	0.72	0.72	0.71	0.71	00:00:00
2010-12-01	0	0.72	0.75	0.72	0.72	00:00:00
2010-12-02	2,500	0.76	0.76	0.73	0.73	00:00:00
2010-12-03	4,100	0.71	0.76	0.71	0.76	00:00:00
2010-12-06	0	0.72	0.76	0.72	0.72	00:00:00
2010-12-07	0	0.72	0.72	0.72	0.72	00:00:00
2010-12-08	0	0.73	0.76	0.73	0.73	00:00:00
2010-12-09	1,500	0.76	0.76	0.73	0.73	00:00:00
2010-12-10	1,000	0.73	0.73	0.73	0.73	00:00:00
2010-12-13	4,300	0.73	0.73	0.72	0.73	00:00:00
2010-12-14	0	0.72	0.75	0.72	0.72	00:00:00
2010-12-15	0	0.72	0.74	0.72	0.72	00:00:00
2010-12-16	1,800	0.74	0.75	0.74	0.74	00:00:00
2010-12-17	500	0.74	0.76	0.74	0.76	00:00:00
2010-12-20	6,100	0.73	0.73	0.72	0.72	00:00:00
2010-12-21	2,300	0.71	0.72	0.71	0.71	00:00:00
2010-12-22	0	0.71	0.72	0.71	0.71	00:00:00
2010-12-23	0	0.71	0.71	0.71	0.71	00:00:00
2010-12-24	0	0.71	0.71	0.71	0.71	00:00:00
2010-12-27	3,400	0.71	0.71	0.71	0.71	00:00:00
2010-12-28	2,200	0.71	0.72	0.65	0.72	00:00:00
2010-12-29	1,100	0.74	0.74	0.66	0.72	00:00:00
2010-12-30	2,300	0.67	0.71	0.67	0.70	00:00:00
2010-12-31	3,700	0.67	0.73	0.67	0.73	00:00:00
2011-01-03	1,800	0.68	0.73	0.68	0.69	00:00:00
2011-01-04	1,000	0.71	0.74	0.71	0.74	00:00:00
2011-01-05	0	0.69	0.69	0.69	0.69	00:00:00
2011-01-06	1,400	0.70	0.74	0.70	0.74	00:00:00
2011-01-07	9,400	0.74	0.74	0.66	0.66	00:00:00
2011-01-10	3,100	0.66	0.71	0.65	0.71	00:00:00
2011-01-11	0	0.65	0.65	0.65	0.65	00:00:00
2011-01-12	2,900	0.65	0.72	0.65	0.72	00:00:00
2011-01-13	0	0.68	0.71	0.68	0.68	00:00:00
2011-01-14	0	0.68	0.71	0.68	0.68	00:00:00
2011-01-17	800	0.68	0.68	0.68	0.68	00:00:00
2011-01-18	2,100	0.68	0.70	0.68	0.70	00:00:00
2011-01-19	1,000	0.68	0.68	0.68	0.68	00:00:00
2011-01-20	500	0.68	0.68	0.68	0.68	00:00:00
2011-01-21	8,700	0.71	0.74	0.68	0.74	00:00:00
2011-01-24	100	0.69	0.74	0.69	0.74	00:00:00
2011-01-25	600	0.69	0.70	0.69	0.70	00:00:00
2011-01-26	1,100	0.71	0.71	0.68	0.68	00:00:00
2011-01-27	300	0.68	0.68	0.68	0.68	00:00:00
2011-01-28	5,000	0.68	0.68	0.68	0.68	00:00:00
2011-01-31	500	0.70	0.70	0.66	0.70	00:00:00
2011-02-01	1,500	0.70	0.72	0.70	0.72	00:00:00
2011-02-02	3,600	0.68	0.73	0.68	0.73	00:00:00
2011-02-03	1,200	0.70	0.70	0.70	0.70	00:00:00
2011-02-04	600	0.70	0.70	0.70	0.70	00:00:00
2011-02-07	5,200	0.72	0.75	0.69	0.75	00:00:00
2011-02-08	5,200	0.75	0.75	0.69	0.69	00:00:00
2011-02-09	1,000	0.70	0.70	0.70	0.70	00:00:00
2011-02-10	200	0.70	0.70	0.69	0.69	00:00:00
2011-02-11	600	0.70	0.70	0.70	0.70	00:00:00
2011-02-14	2,900	0.69	0.72	0.69	0.72	00:00:00
2011-02-15	400	0.69	0.69	0.69	0.69	00:00:00
2011-02-16	200	0.70	0.70	0.70	0.70	00:00:00
2011-02-17	0	0.70	0.70	0.70	0.70	00:00:00
2011-02-18	100	0.70	0.73	0.69	0.69	00:00:00
2011-02-21	0	0.69	0.73	0.69	0.69	00:00:00
2011-02-22	0	0.69	0.69	0.69	0.69	00:00:00
2011-02-23	500	0.69	0.69	0.69	0.69	00:00:00
2011-02-24	0	0.69	0.72	0.69	0.69	00:00:00
2011-02-25	700	0.69	0.69	0.69	0.69	00:00:00
2011-02-28	1,500	0.69	0.70	0.69	0.70	00:00:00
2011-03-01	600	0.69	0.73	0.69	0.73	00:00:00
2011-03-02	0	0.69	0.73	0.69	0.69	00:00:00
2011-03-03	100	0.69	0.69	0.69	0.69	00:00:00
2011-03-04	1,000	0.70	0.70	0.70	0.70	00:00:00
2011-03-07	1,900	0.69	0.69	0.69	0.69	00:00:00
2011-03-08	0	0.69	0.69	0.69	0.69	00:00:00
2011-03-09	3,500	0.69	0.73	0.69	0.70	00:00:00
2011-03-10	1,100	0.69	0.69	0.69	0.69	00:00:00
2011-03-11	300	0.69	0.69	0.69	0.69	00:00:00
2011-03-14	237,600	0.69	0.75	0.69	0.75	00:00:00
2011-03-15	15,900	0.75	0.77	0.71	0.74	00:00:00
2011-03-16	900	0.74	0.74	0.74	0.74	00:00:00
2011-03-17	500	0.67	0.67	0.67	0.67	00:00:00
2011-03-18	1,700	0.69	0.69	0.68	0.68	00:00:00
2011-03-21	3,400	0.69	0.71	0.69	0.69	00:00:00
2011-03-22	400	0.69	0.69	0.69	0.69	00:00:00
2011-03-23	3,100	0.69	0.69	0.69	0.69	00:00:00
2011-03-24	100	0.69	0.69	0.69	0.69	00:00:00
2011-03-25	900	0.70	0.70	0.69	0.70	00:00:00
2011-03-28	600	0.67	0.68	0.67	0.68	00:00:00
2011-03-29	600	0.68	0.68	0.68	0.68	00:00:00
2011-03-30	22,300	0.70	0.70	0.67	0.67	00:00:00
2011-03-31	200	0.68	0.68	0.68	0.68	00:00:00
2011-04-01	2,400	0.69	0.72	0.69	0.70	00:00:00
2011-04-04	1,300	0.72	0.72	0.68	0.71	00:00:00
2011-04-05	0	0.68	0.68	0.68	0.68	00:00:00
2011-04-06	500	0.67	0.67	0.67	0.67	00:00:00
2011-04-07	500	0.72	0.72	0.72	0.72	00:00:00
2011-04-08	800	0.71	0.72	0.71	0.72	00:00:00
2011-04-11	500	0.70	0.70	0.70	0.70	00:00:00
2011-04-12	3,100	0.69	0.69	0.67	0.69	00:00:00
2011-04-13	0	0.67	0.67	0.67	0.67	00:00:00
2011-04-14	1,200	0.67	0.68	0.67	0.68	00:00:00
2011-04-15	0	0.68	0.68	0.68	0.68	00:00:00
2011-04-18	400	0.66	0.72	0.66	0.72	00:00:00
2011-04-19	5,100	0.66	0.72	0.66	0.70	00:00:00
2011-04-20	0	0.67	0.73	0.67	0.73	00:00:00
2011-04-21	4,800	0.73	0.73	0.73	0.73	00:00:00
2011-04-26	0	0.67	0.72	0.67	0.67	00:00:00
2011-04-27	900	0.69	0.70	0.69	0.70	00:00:00
2011-04-28	1,100	0.71	0.73	0.69	0.73	00:00:00
2011-04-29	4,400	0.73	0.73	0.73	0.73	00:00:00
2011-05-02	1,500	0.74	0.80	0.74	0.76	00:00:00
2011-05-03	4,100	0.76	0.80	0.76	0.78	00:00:00
2011-05-04	6,000	0.79	0.85	0.79	0.83	00:00:00
2011-05-05	100	0.80	0.80	0.80	0.80	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 > >>