Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ramada Investimentos e Industria, S.A. (RAM.LS)

Lisbon - Lisbon Delayed Price. Currency in EUR
Add to watchlist
7.14-0.04 (-0.56%)
At close: 04:14PM WET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20227.187.287.147.147.1413,124
Jan 20, 20227.227.227.007.187.1813,300
Jan 19, 20227.107.167.107.167.164,357
Jan 18, 20227.127.127.107.107.10816
Jan 17, 20227.267.267.087.107.102,258
Jan 14, 20227.207.227.127.127.125,981
Jan 13, 20227.267.267.167.207.2014,083
Jan 12, 20227.307.307.247.267.268,024
Jan 11, 20227.287.307.247.247.241,908
Jan 10, 20227.227.307.227.247.243,051
Jan 07, 20227.347.407.207.267.2623,251
Jan 06, 20227.367.367.227.247.248,329
Jan 05, 20227.227.307.207.307.306,053
Jan 04, 20227.227.327.207.207.2013,688
Jan 03, 20227.187.227.167.167.167,732
Dec 31, 20217.087.147.067.087.084,174
Dec 30, 20217.007.127.007.047.046,970
Dec 29, 20217.027.107.007.107.105,750
Dec 28, 20217.187.187.027.027.027,880
Dec 27, 20217.267.267.187.187.182,667
Dec 24, 20217.247.267.027.027.025,954
Dec 23, 20217.267.267.207.247.243,501
Dec 22, 20217.027.267.027.267.265,575
Dec 21, 20217.247.287.067.067.063,080
Dec 20, 20217.307.507.087.267.2623,095
Dec 17, 20217.507.507.387.407.408,019
Dec 16, 20217.187.507.167.507.5070,320
Dec 15, 20217.107.167.107.167.163,587
Dec 14, 20217.267.267.047.047.044,336
Dec 13, 20217.287.307.227.267.267,592
Dec 10, 20217.207.266.987.187.1837,718
Dec 09, 20217.067.207.067.207.2029,908
Dec 08, 20217.067.106.967.067.0612,009
Dec 07, 20216.607.126.607.087.0841,042
Dec 06, 20216.606.606.426.606.607,394
Dec 03, 20216.586.586.426.546.5416,202
Dec 02, 20216.506.606.386.486.487,335
Dec 01, 20216.386.506.266.506.507,970
Nov 30, 20216.346.386.226.386.385,647
Nov 29, 20216.006.586.006.366.367,834
Nov 26, 20216.586.586.286.346.3415,889
Nov 25, 20216.586.686.526.686.683,630
Nov 24, 20216.846.846.506.526.5212,349
Nov 23, 20216.606.806.506.746.7427,460
Nov 22, 20216.366.846.366.506.5036,444
Nov 19, 20215.946.365.946.286.2860,730
Nov 18, 20215.945.945.925.945.941,800
Nov 17, 20215.965.965.885.945.942,792
Nov 16, 20215.985.985.845.905.905,782
Nov 15, 20215.925.965.865.965.962,402
Nov 12, 20215.945.945.925.925.922,606
Nov 11, 20215.905.985.865.985.983,742
Nov 10, 20215.905.965.885.965.962,187
Nov 09, 20215.905.905.905.905.9013,439
Nov 08, 20215.845.905.845.905.905,106
Nov 05, 20215.905.905.865.885.885,005
Nov 04, 20215.905.905.885.905.905,670
Nov 03, 20215.845.905.845.865.86398
Nov 02, 20215.885.905.885.905.906,915
Nov 01, 20215.865.905.845.845.846,909
Oct 29, 20215.865.865.845.845.845,376
Oct 28, 20215.845.865.845.845.84198
Oct 27, 20215.865.865.825.825.821,173
Oct 26, 20215.865.865.845.865.861,810
Oct 25, 20215.865.865.845.845.842,179
Oct 22, 20215.905.905.845.845.842,297
Oct 21, 20215.905.905.905.905.9080
Oct 20, 20215.845.865.845.845.846,078
Oct 19, 20215.885.905.885.885.881,570
Oct 18, 20215.905.925.865.905.904,604
Oct 15, 20215.885.905.885.905.901,711
Oct 14, 20215.905.905.865.905.90181
Oct 13, 20215.905.925.845.865.865,374
Oct 12, 20215.985.985.925.925.922,967
Oct 11, 20215.945.985.885.985.984,971
Oct 08, 20215.905.905.825.905.903,791
Oct 07, 20215.905.905.905.905.90127
Oct 06, 20215.905.905.845.845.84273
Oct 05, 20215.985.985.825.825.823,136
Oct 04, 20215.965.965.885.905.904,539
Oct 01, 20215.945.945.865.905.904,184
Sep 30, 20215.845.965.825.945.9415,500
Sep 29, 20215.865.965.865.965.964,050
Sep 28, 20215.845.905.825.905.905,065
Sep 27, 20215.985.985.805.885.885,142
Sep 24, 20215.945.965.905.945.941,020
Sep 23, 20215.885.985.805.965.9617,912
Sep 22, 20215.805.945.805.865.8612,678
Sep 21, 20215.785.865.785.805.80472
Sep 20, 20215.785.805.785.785.785,434
Sep 17, 20215.865.865.865.865.862,272
Sep 16, 20215.825.825.785.825.8210,683
Sep 15, 20215.845.905.805.905.9010,925
Sep 14, 20215.905.905.845.845.8410,650
Sep 13, 20215.925.925.825.845.849,990
Sep 10, 20215.925.925.805.805.8017,408
Sep 09, 20215.845.845.745.825.8213,200
Sep 08, 20215.965.965.885.885.881,744
Sep 07, 20215.825.965.825.945.9427,155
Sep 06, 20215.805.825.785.805.805,407
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement