|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-05-05 | 100 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-05-06 | 1,800 | 0.78 | 0.82 | 0.78 | 0.82 | 00:00:00 | | 2011-05-09 | 2,200 | 0.82 | 0.83 | 0.81 | 0.83 | 00:00:00 | | 2011-05-10 | 4,200 | 0.82 | 0.84 | 0.80 | 0.84 | 00:00:00 | | 2011-05-11 | 3,400 | 0.80 | 0.83 | 0.78 | 0.83 | 00:00:00 | | 2011-05-12 | 200 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2011-05-13 | 1,900 | 0.78 | 0.83 | 0.78 | 0.83 | 00:00:00 | | 2011-05-16 | 100 | 0.78 | 0.83 | 0.78 | 0.83 | 00:00:00 | | 2011-05-17 | 0 | 0.78 | 0.83 | 0.78 | 0.78 | 00:00:00 | | 2011-05-18 | 4,600 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2011-05-19 | 10,800 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2011-05-20 | 0 | 0.79 | 0.83 | 0.79 | 0.79 | 00:00:00 | | 2011-05-23 | 6,300 | 0.80 | 0.83 | 0.78 | 0.79 | 00:00:00 | | 2011-05-24 | 600 | 0.74 | 0.79 | 0.74 | 0.79 | 00:00:00 | | 2011-05-25 | 200 | 0.76 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2011-05-26 | 700 | 0.80 | 0.80 | 0.74 | 0.74 | 00:00:00 | | 2011-05-27 | 0 | 0.76 | 0.82 | 0.76 | 0.76 | 00:00:00 | | 2011-05-30 | 3,900 | 0.75 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2011-05-31 | 600 | 0.80 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2011-06-01 | 0 | 0.75 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2011-06-02 | 200 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2011-06-03 | 5,700 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2011-06-06 | 5,300 | 0.81 | 0.83 | 0.81 | 0.83 | 00:00:00 | | 2011-06-07 | 8,100 | 0.83 | 0.84 | 0.81 | 0.82 | 00:00:00 | | 2011-06-08 | 200 | 0.84 | 0.84 | 0.80 | 0.84 | 00:00:00 | | 2011-06-09 | 0 | 0.79 | 0.84 | 0.79 | 0.84 | 00:00:00 | | 2011-06-10 | 5,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2011-06-13 | 4,400 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2011-06-14 | 6,800 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2011-06-15 | 1,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2011-06-16 | 1,800 | 0.81 | 0.81 | 0.77 | 0.81 | 00:00:00 | | 2011-06-17 | 1,400 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2011-06-20 | 0 | 0.76 | 0.79 | 0.76 | 0.76 | 00:00:00 | | 2011-06-21 | 0 | 0.76 | 0.79 | 0.76 | 0.76 | 00:00:00 | | 2011-06-22 | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2011-06-23 | 9,000 | 0.79 | 0.79 | 0.76 | 0.79 | 00:00:00 | | 2011-06-24 | 2,200 | 0.74 | 0.76 | 0.66 | 0.76 | 00:00:00 | | 2011-06-27 | 4,000 | 0.74 | 0.79 | 0.72 | 0.79 | 00:00:00 | | 2011-06-28 | 3,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-06-29 | 5,400 | 0.70 | 0.76 | 0.70 | 0.76 | 00:00:00 | | 2011-06-30 | 4,200 | 0.73 | 0.75 | 0.72 | 0.74 | 00:00:00 | | 2011-07-01 | 0 | 0.74 | 0.77 | 0.74 | 0.74 | 00:00:00 | | 2011-07-04 | 1,400 | 0.74 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2011-07-05 | 600 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2011-07-06 | 1,900 | 0.72 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2011-07-07 | 300 | 0.69 | 0.73 | 0.69 | 0.73 | 00:00:00 | | 2011-07-08 | 300 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2011-07-11 | 27,200 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2011-07-12 | 3,300 | 0.70 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2011-07-13 | 0 | 0.69 | 0.76 | 0.69 | 0.69 | 00:00:00 | | 2011-07-14 | 0 | 0.70 | 0.76 | 0.70 | 0.70 | 00:00:00 | | 2011-07-15 | 2,600 | 0.70 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2011-07-18 | 5,000 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2011-07-19 | 600 | 0.68 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2011-07-20 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-07-21 | 5,900 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2011-07-22 | 1,100 | 0.71 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2011-07-25 | 0 | 0.68 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2011-07-26 | 0 | 0.68 | 0.73 | 0.68 | 0.68 | 00:00:00 | | 2011-07-27 | 800 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2011-07-28 | 0 | 0.68 | 0.73 | 0.68 | 0.68 | 00:00:00 | | 2011-07-29 | 1,900 | 0.69 | 0.73 | 0.67 | 0.67 | 00:00:00 | | 2011-08-01 | 0 | 0.68 | 0.73 | 0.68 | 0.68 | 00:00:00 | | 2011-08-02 | 0 | 0.67 | 0.73 | 0.67 | 0.67 | 00:00:00 | | 2011-08-03 | 100 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2011-08-04 | 800 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2011-08-05 | 6,000 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2011-08-08 | 7,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2011-08-09 | 25,600 | 0.59 | 0.64 | 0.59 | 0.60 | 00:00:00 | | 2011-08-10 | 600 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2011-08-11 | 200 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2011-08-12 | 4,600 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2011-08-15 | 0 | 0.58 | 0.63 | 0.58 | 0.58 | 00:00:00 | | 2011-08-16 | 0 | 0.59 | 0.63 | 0.59 | 0.59 | 00:00:00 | | 2011-08-17 | 30,400 | 0.63 | 0.67 | 0.60 | 0.67 | 00:00:00 | | 2011-08-18 | 1,800 | 0.70 | 0.70 | 0.61 | 0.61 | 00:00:00 | | 2011-08-19 | 2,800 | 0.57 | 0.72 | 0.57 | 0.72 | 00:00:00 | | 2011-08-22 | 1,700 | 0.60 | 0.66 | 0.60 | 0.66 | 00:00:00 | | 2011-08-23 | 400 | 0.72 | 0.72 | 0.67 | 0.67 | 00:00:00 | | 2011-08-24 | 0 | 0.67 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2011-08-25 | 0 | 0.67 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2011-08-26 | 200 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2011-08-29 | 0 | 0.65 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2011-08-30 | 700 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2011-08-31 | 200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-09-01 | 0 | 0.65 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2011-09-02 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2011-09-05 | 0 | 0.65 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2011-09-06 | 700 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2011-09-07 | 12,100 | 0.62 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2011-09-08 | 18,700 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2011-09-09 | 200 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2011-09-12 | 3,200 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2011-09-13 | 5,100 | 0.60 | 0.63 | 0.57 | 0.63 | 00:00:00 | | 2011-09-14 | 1,200 | 0.57 | 0.66 | 0.57 | 0.66 | 00:00:00 | | 2011-09-15 | 2,000 | 0.65 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2011-09-16 | 0 | 0.60 | 0.66 | 0.60 | 0.60 | 00:00:00 | | 2011-09-19 | 0 | 0.62 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2011-09-20 | 200 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2011-09-21 | 0 | 0.62 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2011-09-22 | 100 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2011-09-23 | 0 | 0.62 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2011-09-26 | 0 | 0.60 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2011-09-27 | 0 | 0.60 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2011-09-28 | 1,700 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2011-09-29 | 0 | 0.60 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2011-09-30 | 100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2011-10-03 | 0 | 0.58 | 0.64 | 0.58 | 0.58 | 00:00:00 | | 2011-10-04 | 0 | 0.59 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2011-10-05 | 0 | 0.58 | 0.64 | 0.58 | 0.58 | 00:00:00 | | 2011-10-06 | 800 | 0.58 | 0.64 | 0.58 | 0.64 | 00:00:00 | | 2011-10-07 | 0 | 0.58 | 0.65 | 0.58 | 0.58 | 00:00:00 | | 2011-10-10 | 0 | 0.58 | 0.65 | 0.58 | 0.65 | 00:00:00 | | 2011-10-11 | 1,500 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2011-10-12 | 0 | 0.59 | 0.65 | 0.59 | 0.59 | 00:00:00 | | 2011-10-13 | 0 | 0.59 | 0.64 | 0.59 | 0.59 | 00:00:00 | | 2011-10-14 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2011-10-17 | 0 | 0.59 | 0.63 | 0.59 | 0.59 | 00:00:00 | | 2011-10-18 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2011-10-19 | 400 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2011-10-20 | 800 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
