|
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 | 2012-04-09 | 0 | 0.66 | 0.70 | 0.66 | 0.66 | 00:00:00 | 2012-04-10 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2012-04-11 | 200 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | 2012-04-12 | 6,000 | 0.65 | 0.72 | 0.65 | 0.66 | 00:00:00 | 2012-04-13 | 200 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2012-04-16 | 10,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2012-04-17 | 500 | 0.70 | 0.71 | 0.66 | 0.66 | 00:00:00 | 2012-04-18 | 2,600 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | 2012-04-19 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2012-04-20 | 800 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2012-04-23 | 10,800 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | 2012-04-24 | 1,900 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | 2012-04-25 | 1,100 | 0.69 | 0.73 | 0.69 | 0.73 | 00:00:00 | 2012-04-26 | 100 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2012-04-27 | 2,500 | 0.72 | 0.72 | 0.68 | 0.69 | 00:00:00 | 2012-04-30 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2012-05-02 | 100 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2012-05-03 | 0 | 0.69 | 0.72 | 0.69 | 0.69 | 00:00:00 | 2012-05-04 | 200 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2012-05-07 | 0 | 0.69 | 0.73 | 0.69 | 0.69 | 00:00:00 | 2012-05-08 | 200 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2012-05-09 | 100 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2012-05-10 | 2,100 | 0.69 | 0.75 | 0.69 | 0.75 | 00:00:00 | 2012-05-11 | 5,000 | 0.72 | 0.72 | 0.69 | 0.69 | 00:00:00 | 2012-05-14 | 100 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | 2012-05-16 | 2,500 | 0.74 | 0.74 | 0.69 | 0.69 | 00:00:00 | 2012-05-17 | 200 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2012-05-18 | 1,000 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2012-05-21 | 3,800 | 0.70 | 0.71 | 0.68 | 0.68 | 00:00:00 | 2012-05-22 | 2,500 | 0.68 | 0.68 | 0.62 | 0.62 | 00:00:00 | 2012-05-23 | 2,000 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | 2012-05-24 | 2,000 | 0.62 | 0.62 | 0.57 | 0.57 | 00:00:00 | 2012-05-25 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2012-05-28 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2012-05-29 | 1,800 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | 2012-05-30 | 0 | 0.62 | 0.64 | 0.62 | 0.62 | 00:00:00 | 2012-05-31 | 0 | 0.58 | 0.65 | 0.58 | 0.58 | 00:00:00 | 2012-06-01 | 1,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2012-06-05 | 1,300 | 0.60 | 0.62 | 0.59 | 0.59 | 00:00:00 | 2012-06-06 | 0 | 0.56 | 0.62 | 0.56 | 0.56 | 00:00:00 | 2012-06-07 | 4,900 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2012-06-08 | 32,200 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2012-06-11 | 0 | 0.60 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2012-06-12 | 500 | 0.58 | 0.62 | 0.58 | 0.62 | 00:00:00 | 2012-06-13 | 900 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | 2012-06-14 | 0 | 0.55 | 0.62 | 0.55 | 0.55 | 00:00:00 | 2012-06-15 | 700 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | 2012-06-18 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2012-06-19 | 2,200 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | 2012-06-20 | 14,900 | 0.61 | 0.61 | 0.55 | 0.61 | 00:00:00 | 2012-06-21 | 2,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2012-06-22 | 0 | 0.58 | 0.65 | 0.58 | 0.58 | 00:00:00 | 2012-06-25 | 3,800 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | 2012-06-26 | 300 | 0.59 | 0.61 | 0.59 | 0.61 | 00:00:00 | 2012-06-27 | 5,500 | 0.59 | 0.61 | 0.59 | 0.60 | 00:00:00 | 2012-06-28 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2012-06-29 | 245,000 | 0.61 | 0.62 | 0.61 | 0.61 | 00:00:00 | 2012-07-02 | 0 | 0.61 | 0.62 | 0.61 | 0.61 | 00:00:00 | 2012-07-03 | 2,800 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2012-07-04 | 5,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2012-07-05 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2012-07-06 | 100 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2012-07-09 | 5,300 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | 2012-07-10 | 10,200 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2012-07-11 | 1,300 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2012-07-12 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2012-07-13 | 1,200 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2012-07-16 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2012-07-17 | 23,400 | 0.63 | 0.67 | 0.63 | 0.63 | 00:00:00 | 2012-07-18 | 531,000 | 0.64 | 0.65 | 0.62 | 0.62 | 00:00:00 | 2012-07-19 | 21,200 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2012-07-20 | 17,100 | 0.66 | 0.69 | 0.65 | 0.65 | 00:00:00 | 2012-07-23 | 1,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2012-07-24 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2012-07-25 | 0 | 0.62 | 0.68 | 0.62 | 0.62 | 00:00:00 | 2012-07-26 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2012-07-27 | 244,600 | 0.64 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2012-07-31 | 0 | 0.64 | 0.67 | 0.64 | 0.64 | 00:00:00 | 2012-08-01 | 1,600 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2012-08-02 | 2,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2012-08-03 | 7,700 | 0.63 | 0.66 | 0.63 | 0.66 | 00:00:00 | 2012-08-06 | 8,700 | 0.63 | 0.67 | 0.63 | 0.67 | 00:00:00 | 2012-08-07 | 4,200 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | 2012-08-08 | 2,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2012-08-09 | 3,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | 2012-08-10 | 5,600 | 0.65 | 0.66 | 0.63 | 0.64 | 00:00:00 | 2012-08-14 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2012-08-15 | 0 | 0.63 | 0.68 | 0.63 | 0.63 | 00:00:00 | 2012-08-16 | 1,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2012-08-17 | 2,100 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2012-08-20 | 2,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2012-08-21 | 6,500 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | 2012-08-22 | 1,100 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2012-08-23 | 2,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2012-08-24 | 2,100 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | 2012-08-27 | 0 | 0.63 | 0.70 | 0.63 | 0.63 | 00:00:00 | 2012-08-28 | 4,400 | 0.63 | 0.66 | 0.63 | 0.66 | 00:00:00 | 2012-08-29 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | 2012-08-30 | 2,800 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | 2012-08-31 | 4,300 | 0.65 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2012-09-03 | 900 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2012-09-04 | 3,100 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2012-09-05 | 8,100 | 0.65 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2012-09-06 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2012-09-07 | 7,400 | 0.65 | 0.68 | 0.65 | 0.66 | 00:00:00 | 2012-09-10 | 3,000 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2012-09-11 | 9,500 | 0.68 | 0.70 | 0.67 | 0.69 | 00:00:00 | 2012-09-12 | 300 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2012-09-13 | 1,800 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | 2012-09-14 | 3,800 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2012-09-17 | 1,800 | 0.67 | 0.69 | 0.67 | 0.69 | 00:00:00 | 2012-09-18 | 1,900 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2012-09-19 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2012-09-20 | 5,800 | 0.67 | 0.70 | 0.66 | 0.66 | 00:00:00 | 2012-09-21 | 400 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2012-09-24 | 4,900 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2012-09-25 | 1,300 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2012-09-26 | 3,900 | 0.66 | 0.70 | 0.66 | 0.66 | 00:00:00 | 2012-09-27 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2012-09-28 | 115,400 | 0.66 | 0.66 | 0.63 | 0.64 | 00:00:00 | 2012-10-01 | 87,300 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|