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
2011-10-20	800	0.59	0.60	0.59	0.60	00:00:00
2011-10-21	0	0.58	0.60	0.58	0.58	00:00:00
2011-10-24	0	0.58	0.63	0.58	0.58	00:00:00
2011-10-25	1,700	0.58	0.58	0.58	0.58	00:00:00
2011-10-26	500	0.58	0.59	0.58	0.59	00:00:00
2011-10-27	1,700	0.58	0.58	0.55	0.55	00:00:00
2011-10-28	2,500	0.58	0.65	0.56	0.65	00:00:00
2011-10-31	0	0.56	0.56	0.56	0.56	00:00:00
2011-11-01	1,200	0.56	0.60	0.56	0.60	00:00:00
2011-11-02	0	0.55	0.55	0.55	0.55	00:00:00
2011-11-03	0	0.55	0.55	0.55	0.55	00:00:00
2011-11-04	2,900	0.55	0.60	0.45	0.60	00:00:00
2011-11-07	0	0.50	0.50	0.50	0.50	00:00:00
2011-11-08	300	0.51	0.51	0.51	0.51	00:00:00
2011-11-09	300	0.51	0.55	0.51	0.55	00:00:00
2011-11-10	2,600	0.55	0.58	0.51	0.58	00:00:00
2011-11-11	0	0.65	0.65	0.65	0.65	00:00:00
2011-11-14	1,700	0.51	0.58	0.51	0.55	00:00:00
2011-11-15	0	0.53	0.58	0.53	0.53	00:00:00
2011-11-16	600	0.53	0.53	0.53	0.53	00:00:00
2011-11-17	0	0.53	0.58	0.53	0.53	00:00:00
2011-11-18	8,300	0.52	0.58	0.52	0.58	00:00:00
2011-11-21	3,800	0.58	0.58	0.58	0.58	00:00:00
2011-11-22	0	0.52	0.60	0.52	0.52	00:00:00
2011-11-23	5,100	0.53	0.58	0.53	0.58	00:00:00
2011-11-24	0	0.49	0.63	0.49	0.63	00:00:00
2011-11-25	2,100	0.60	0.60	0.60	0.60	00:00:00
2011-11-28	100	0.49	0.53	0.49	0.53	00:00:00
2011-11-29	0	0.55	0.63	0.55	0.55	00:00:00
2011-11-30	2,600	0.55	0.55	0.55	0.55	00:00:00
2011-12-01	1,300	0.55	0.64	0.55	0.64	00:00:00
2011-12-02	300	0.55	0.55	0.55	0.55	00:00:00
2011-12-05	100	0.56	0.56	0.56	0.56	00:00:00
2011-12-06	100	0.57	0.57	0.57	0.57	00:00:00
2011-12-07	4,900	0.64	0.64	0.64	0.64	00:00:00
2011-12-08	0	0.58	0.65	0.58	0.58	00:00:00
2011-12-09	0	0.58	0.64	0.58	0.58	00:00:00
2011-12-12	0	0.59	0.64	0.59	0.59	00:00:00
2011-12-13	700	0.55	0.55	0.55	0.55	00:00:00
2011-12-14	600	0.59	0.59	0.55	0.55	00:00:00
2011-12-15	0	0.55	0.55	0.55	0.55	00:00:00
2011-12-16	200	0.55	0.55	0.55	0.55	00:00:00
2011-12-19	0	0.55	0.55	0.55	0.55	00:00:00
2011-12-20	4,800	0.55	0.59	0.55	0.59	00:00:00
2011-12-21	200	0.55	0.55	0.55	0.55	00:00:00
2011-12-22	1,200	0.57	0.59	0.57	0.59	00:00:00
2011-12-23	600	0.59	0.60	0.59	0.59	00:00:00
2011-12-27	500	0.55	0.55	0.55	0.55	00:00:00
2011-12-28	0	0.56	0.62	0.56	0.56	00:00:00
2011-12-29	2,500	0.56	0.60	0.56	0.60	00:00:00
2011-12-30	2,600	0.60	0.63	0.60	0.63	00:00:00
2012-01-02	6,400	0.64	0.64	0.64	0.64	00:00:00
2012-01-03	1,100	0.56	0.57	0.56	0.57	00:00:00
2012-01-04	0	0.57	0.64	0.57	0.57	00:00:00
2012-01-05	0	0.57	0.64	0.57	0.57	00:00:00
2012-01-06	700	0.57	0.57	0.57	0.57	00:00:00
2012-01-09	0	0.57	0.64	0.57	0.57	00:00:00
2012-01-10	900	0.64	0.66	0.59	0.66	00:00:00
2012-01-11	1,000	0.70	0.70	0.70	0.70	00:00:00
2012-01-12	0	0.57	0.59	0.57	0.59	00:00:00
2012-01-13	300	0.59	0.59	0.59	0.59	00:00:00
2012-01-16	0	0.57	0.67	0.57	0.57	00:00:00
2012-01-17	600	0.57	0.57	0.57	0.57	00:00:00
2012-01-18	600	0.60	0.60	0.60	0.60	00:00:00
2012-01-19	0	0.57	0.65	0.57	0.57	00:00:00
2012-01-20	1,000	0.60	0.60	0.60	0.60	00:00:00
2012-01-23	10,000	0.60	0.65	0.60	0.65	00:00:00
2012-01-24	2,000	0.57	0.57	0.57	0.57	00:00:00
2012-01-25	22,200	0.65	0.66	0.60	0.65	00:00:00
2012-01-26	13,500	0.66	0.66	0.65	0.65	00:00:00
2012-01-27	26,800	0.65	0.65	0.60	0.61	00:00:00
2012-01-30	24,300	0.60	0.62	0.57	0.62	00:00:00
2012-01-31	841,900	0.65	0.66	0.62	0.62	00:00:00
2012-02-01	531,400	0.62	0.66	0.62	0.65	00:00:00
2012-02-02	38,400	0.64	0.65	0.64	0.65	00:00:00
2012-02-03	37,900	0.65	0.69	0.65	0.65	00:00:00
2012-02-06	106,100	0.65	0.65	0.65	0.65	00:00:00
2012-02-07	62,300	0.65	0.69	0.65	0.69	00:00:00
2012-02-08	100	0.69	0.69	0.69	0.69	00:00:00
2012-02-09	25,800	0.65	0.65	0.65	0.65	00:00:00
2012-02-10	600	0.70	0.70	0.62	0.62	00:00:00
2012-02-13	5,400	0.65	0.66	0.65	0.66	00:00:00
2012-02-14	0	0.63	0.70	0.63	0.63	00:00:00
2012-02-15	2,300	0.63	0.68	0.63	0.64	00:00:00
2012-02-16	7,200	0.63	0.63	0.62	0.62	00:00:00
2012-02-17	0	0.62	0.66	0.62	0.62	00:00:00
2012-02-20	4,600	0.62	0.62	0.62	0.62	00:00:00
2012-02-21	1,700	0.63	0.63	0.63	0.63	00:00:00
2012-02-22	0	0.63	0.63	0.63	0.63	00:00:00
2012-02-23	5,000	0.66	0.66	0.66	0.66	00:00:00
2012-02-24	3,600	0.63	0.75	0.63	0.75	00:00:00
2012-02-27	200	0.70	0.70	0.63	0.63	00:00:00
2012-02-28	0	0.63	0.70	0.63	0.63	00:00:00
2012-02-29	500	0.63	0.65	0.63	0.63	00:00:00
2012-03-01	0	0.78	0.78	0.78	0.78	00:00:00
2012-03-02	0	0.74	0.74	0.74	0.74	00:00:00
2012-03-05	0	0.67	0.67	0.67	0.67	00:00:00
2012-03-06	500	0.63	0.63	0.63	0.63	00:00:00
2012-03-07	5,800	0.65	0.67	0.65	0.67	00:00:00
2012-03-08	1,500	0.67	0.76	0.63	0.63	00:00:00
2012-03-09	0	0.64	0.74	0.64	0.64	00:00:00
2012-03-12	0	0.64	0.64	0.64	0.64	00:00:00
2012-03-13	300	0.65	0.65	0.64	0.64	00:00:00
2012-03-14	500	0.64	0.64	0.64	0.64	00:00:00
2012-03-15	300	0.64	0.64	0.64	0.64	00:00:00
2012-03-16	0	0.64	0.72	0.64	0.64	00:00:00
2012-03-19	7,500	0.64	0.65	0.64	0.65	00:00:00
2012-03-20	9,000	0.65	0.65	0.64	0.64	00:00:00
2012-03-21	400	0.64	0.64	0.64	0.64	00:00:00
2012-03-23	200	0.65	0.65	0.65	0.65	00:00:00
2012-03-26	400	0.65	0.65	0.65	0.65	00:00:00
2012-03-27	14,900	0.65	0.67	0.65	0.67	00:00:00
2012-03-28	4,300	0.64	0.67	0.64	0.67	00:00:00
2012-03-29	3,200	0.67	0.67	0.67	0.67	00:00:00
2012-03-30	200	0.72	0.72	0.72	0.72	00:00:00
2012-04-02	0	0.64	0.72	0.64	0.64	00:00:00
2012-04-03	0	0.65	0.72	0.65	0.65	00:00:00
2012-04-04	0	0.65	0.70	0.65	0.65	00:00:00
2012-04-05	0	0.66	0.70	0.66	0.66	00:00:00
2012-04-06	0	0.66	0.70	0.66	0.66	00:00:00
2012-04-09	0	0.66	0.70	0.66	0.66	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 > >>