|
 F. RAMADA - [Ticker: RAM.LS] |     | | Última Transacción | 9,800 | Hora de Cotización | 2017-11-01 - 12:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 9,800 | Mínimo | 9,800 | | Volumen | 111 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 5,300 x 10.000 - 5,490 x 35.000 | Yield | | | Cierre Anterior | 9,800 | PER | 0,00% | | Apertura | 9,800 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para RAM.LS desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-06-16 | 3,47 | 2.600 | 3,48 | 3,47 | 3,48 | 00:00:00 | | 2015-06-17 | 3,47 | 0 | 3,47 | 3,47 | 3,47 | 00:00:00 | | 2015-06-18 | 3,45 | 5.200 | 3,48 | 3,45 | 3,48 | 00:00:00 | | 2015-06-19 | 3,43 | 1.800 | 3,48 | 3,43 | 3,48 | 00:00:00 | | 2015-06-23 | 3,35 | 4.200 | 3,36 | 3,31 | 3,35 | 00:00:00 | | 2015-06-24 | 3,34 | 3.300 | 3,35 | 3,28 | 3,35 | 00:00:00 | | 2015-06-25 | 3,30 | 5.900 | 3,30 | 3,24 | 3,28 | 00:00:00 | | 2015-06-26 | 3,15 | 21.700 | 3,35 | 3,02 | 3,24 | 00:00:00 | | 2015-06-29 | 2,84 | 14.500 | 3,05 | 2,79 | 3,00 | 00:00:00 | | 2015-06-30 | 2,81 | 3.100 | 2,88 | 2,81 | 2,84 | 00:00:00 | | 2015-07-01 | 2,86 | 300 | 2,86 | 2,86 | 2,86 | 00:00:00 | | 2015-07-02 | 3,00 | 2.800 | 3,10 | 2,85 | 2,86 | 00:00:00 | | 2015-07-03 | 2,97 | 3.200 | 3,04 | 2,97 | 3,04 | 00:00:00 | | 2015-07-06 | 2,75 | 10.300 | 2,89 | 2,75 | 2,89 | 00:00:00 | | 2015-07-07 | 2,76 | 1.500 | 2,78 | 2,76 | 2,78 | 00:00:00 | | 2015-07-08 | 2,76 | 300 | 2,76 | 2,76 | 2,76 | 00:00:00 | | 2015-07-09 | 2,85 | 4.000 | 2,87 | 2,83 | 2,83 | 00:00:00 | | 2015-07-10 | 3,00 | 21.700 | 3,00 | 2,89 | 2,89 | 00:00:00 | | 2015-07-13 | 3,08 | 2.800 | 3,08 | 3,04 | 3,04 | 00:00:00 | | 2015-07-16 | 3,25 | 2.000 | 3,25 | 3,21 | 3,21 | 00:00:00 | | 2015-07-17 | 3,29 | 3.200 | 3,29 | 3,25 | 3,29 | 00:00:00 | | 2015-07-23 | 3,24 | 1.500 | 3,28 | 3,24 | 3,24 | 00:00:00 | | 2015-07-24 | 3,24 | 200 | 3,24 | 3,24 | 3,24 | 00:00:00 | | 2015-07-27 | 3,22 | 600 | 3,22 | 3,22 | 3,22 | 00:00:00 | | 2015-07-28 | 3,22 | 0 | 3,22 | 3,22 | 3,22 | 00:00:00 | | 2015-07-29 | 3,22 | 700 | 3,22 | 3,22 | 3,22 | 00:00:00 | | 2015-08-03 | 3,39 | 13.200 | 3,40 | 3,25 | 3,25 | 00:00:00 | | 2015-08-04 | 3,39 | 0 | 3,39 | 3,39 | 3,39 | 00:00:00 | | 2015-08-05 | 3,50 | 4.200 | 3,50 | 3,40 | 3,40 | 00:00:00 | | 2015-08-06 | 3,50 | 1.000 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2015-08-07 | 3,52 | 2.400 | 3,55 | 3,52 | 3,52 | 00:00:00 | | 2015-08-10 | 3,52 | 0 | 3,52 | 3,52 | 3,52 | 00:00:00 | | 2015-08-11 | 3,50 | 1.000 | 3,51 | 3,50 | 3,51 | 00:00:00 | | 2015-08-12 | 3,41 | 3.000 | 3,41 | 3,41 | 3,41 | 00:00:00 | | 2015-08-13 | 3,50 | 3.300 | 3,55 | 3,50 | 3,55 | 00:00:00 | | 2015-08-14 | 3,50 | 0 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2015-08-17 | 3,50 | 0 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2015-08-20 | 3,50 | 2.000 | 3,51 | 3,50 | 3,51 | 00:00:00 | | 2015-08-21 | 3,45 | 9.900 | 3,45 | 3,45 | 3,45 | 00:00:00 | | 2015-08-24 | 3,34 | 3.900 | 3,41 | 3,34 | 3,41 | 00:00:00 | | 2015-08-25 | 3,37 | 200 | 3,37 | 3,37 | 3,37 | 00:00:00 | | 2015-08-26 | 3,36 | 1.300 | 3,37 | 3,36 | 3,37 | 00:00:00 | | 2015-08-27 | 3,20 | 1.000 | 3,36 | 3,20 | 3,36 | 00:00:00 | | 2015-08-28 | 3,38 | 1.200 | 3,38 | 3,30 | 3,30 | 00:00:00 | | 2015-08-31 | 3,33 | 4.000 | 3,34 | 3,33 | 3,34 | 00:00:00 | | 2015-09-03 | 3,37 | 1.100 | 3,37 | 3,37 | 3,37 | 00:00:00 | | 2015-09-04 | 3,49 | 3.500 | 3,58 | 3,38 | 3,38 | 00:00:00 | | 2015-09-07 | 3,49 | 2.000 | 3,49 | 3,49 | 3,49 | 00:00:00 | | 2015-09-08 | 3,49 | 0 | 3,49 | 3,49 | 3,49 | 00:00:00 | | 2015-09-09 | 3,45 | 1.500 | 3,45 | 3,45 | 3,45 | 00:00:00 | | 2015-09-14 | 3,47 | 0 | 3,47 | 3,47 | 3,47 | 00:00:00 | | 2015-09-17 | 3,52 | 200 | 3,52 | 3,52 | 3,52 | 00:00:00 | | 2015-09-18 | 3,47 | 1.100 | 3,47 | 3,47 | 3,47 | 00:00:00 | | 2015-09-24 | 3,61 | 7.400 | 3,65 | 3,53 | 3,53 | 00:00:00 | | 2015-09-25 | 3,62 | 4.400 | 3,65 | 3,55 | 3,55 | 00:00:00 | | 2015-09-28 | 3,56 | 3.300 | 3,58 | 3,52 | 3,58 | 00:00:00 | | 2015-10-01 | 3,57 | 600 | 3,57 | 3,57 | 3,57 | 00:00:00 | | 2015-10-02 | 3,60 | 4.800 | 3,60 | 3,57 | 3,57 | 00:00:00 | | 2015-10-06 | 3,90 | 6.000 | 3,90 | 3,61 | 3,61 | 00:00:00 | | 2015-10-07 | 3,90 | 6.000 | 3,90 | 3,70 | 3,70 | 00:00:00 | | 2015-10-08 | 3,85 | 14.400 | 4,20 | 3,85 | 3,85 | 00:00:00 | | 2015-10-09 | 3,99 | 1.300 | 4,20 | 3,95 | 4,20 | 00:00:00 | | 2015-10-12 | 4,18 | 9.800 | 4,20 | 4,07 | 4,07 | 00:00:00 | | 2015-10-13 | 4,22 | 7.200 | 4,27 | 4,19 | 4,23 | 00:00:00 | | 2015-10-14 | 4,28 | 2.500 | 4,28 | 4,24 | 4,24 | 00:00:00 | | 2015-10-15 | 4,50 | 8.900 | 4,50 | 4,27 | 4,27 | 00:00:00 | | 2015-10-16 | 4,54 | 3.000 | 4,56 | 4,50 | 4,55 | 00:00:00 | | 2015-10-19 | 4,50 | 4.800 | 4,56 | 4,50 | 4,53 | 00:00:00 | | 2015-10-27 | 4,53 | 2.700 | 4,57 | 4,53 | 4,53 | 00:00:00 | | 2015-10-28 | 4,48 | 500 | 4,48 | 4,48 | 4,48 | 00:00:00 | | 2015-11-03 | 4,98 | 19.800 | 5,00 | 4,69 | 4,73 | 00:00:00 | | 2015-11-04 | 5,25 | 19.000 | 5,25 | 5,00 | 5,00 | 00:00:00 | | 2015-11-05 | 5,24 | 13.700 | 5,32 | 5,20 | 5,24 | 00:00:00 | | 2015-11-06 | 5,56 | 32.000 | 5,60 | 5,24 | 5,24 | 00:00:00 | | 2015-11-09 | 5,70 | 20.700 | 5,80 | 5,56 | 5,56 | 00:00:00 | | 2015-11-10 | 5,85 | 33.300 | 5,90 | 5,70 | 5,70 | 00:00:00 | | 2015-11-11 | 5,86 | 10.000 | 5,90 | 5,81 | 5,90 | 00:00:00 | | 2015-11-16 | 6,12 | 40.100 | 6,29 | 6,00 | 6,00 | 00:00:00 | | 2015-11-19 | 6,49 | 19.200 | 6,57 | 6,48 | 6,48 | 00:00:00 | | 2015-11-20 | 6,36 | 6.400 | 6,56 | 6,36 | 6,56 | 00:00:00 | | 2015-11-23 | 6,37 | 5.700 | 6,60 | 6,37 | 6,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
