Lisbon - Delayed Quote EUR

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

Compare
7.14
0.00
(0.00%)
At close: 4:06:46 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20257.087.147.027.147.14979
Jan 13, 20257.087.147.027.147.146,159
Jan 10, 20257.087.087.027.067.065,978
Jan 9, 20257.087.086.947.067.064,695
Jan 8, 20257.007.026.906.926.924,042
Jan 7, 20256.966.986.906.986.982,827
Jan 6, 20257.007.006.926.966.961,862
Jan 3, 20256.966.986.946.946.942,154
Jan 2, 20256.986.986.906.966.964,001
Dec 31, 20246.986.986.806.926.9212,106
Dec 30, 20246.866.986.826.946.947,692
Dec 27, 20246.846.866.806.866.862,559
Dec 24, 20246.866.866.786.846.84496
Dec 23, 20246.886.886.666.806.804,939
Dec 20, 20246.806.806.706.706.703,258
Dec 19, 20246.886.886.666.886.888,802
Dec 18, 20246.586.646.586.646.641,165
Dec 17, 20246.726.726.546.626.627,993
Dec 16, 20246.726.746.646.646.645,212
Dec 13, 20246.646.826.626.666.668,506
Dec 12, 20246.706.706.606.686.6814,007
Dec 11, 20246.726.726.646.666.6610,006
Dec 10, 2024 1.56 Dividend
Dec 10, 20246.866.866.506.666.6629,226
Dec 9, 20247.287.367.147.365.8034,040
Dec 6, 20247.307.307.227.285.7414,478
Dec 5, 20247.247.287.227.265.725,415
Dec 4, 20247.267.287.227.225.696,821
Dec 3, 20247.287.347.247.245.7110,439
Dec 2, 20247.267.347.187.345.7815,364
Nov 29, 20247.207.607.147.245.7139,747
Nov 28, 20247.207.227.187.185.664,135
Nov 27, 20247.207.287.067.225.6945,608
Nov 26, 20247.207.207.047.045.553,926
Nov 25, 20247.107.207.047.205.679,653
Nov 22, 20247.087.087.027.085.584,528
Nov 21, 20247.047.067.007.065.561,664
Nov 20, 20247.107.107.047.045.552,209
Nov 19, 20246.907.106.907.045.552,226
Nov 18, 20247.007.107.007.105.601,287
Nov 15, 20247.007.007.007.005.52-
Nov 14, 20247.007.087.007.005.52601
Nov 13, 20247.107.107.027.025.53506
Nov 12, 20247.087.127.067.105.601,724
Nov 11, 20247.147.147.047.065.562,265
Nov 8, 20247.027.127.027.105.605,111
Nov 7, 20247.027.207.027.125.617,051
Nov 6, 20246.987.026.947.025.533,844
Nov 5, 20246.987.006.987.005.52781
Nov 4, 20247.007.006.967.005.522,210
Nov 1, 20246.986.986.806.925.457,419
Oct 31, 20246.886.986.886.985.5014,308
Oct 30, 20246.646.946.646.945.472,616
Oct 29, 20246.826.886.766.785.341,217
Oct 28, 20246.646.886.646.845.397,782
Oct 25, 20246.946.946.866.885.423,596
Oct 24, 20246.946.946.806.905.448,311
Oct 23, 20246.906.946.886.885.42786
Oct 22, 20246.846.926.506.925.4515,499
Oct 21, 20246.906.906.906.905.44554
Oct 18, 20246.886.926.866.865.412,271
Oct 17, 20246.846.926.846.925.45512
Oct 16, 20246.866.906.866.905.441,366
Oct 15, 20246.926.926.886.885.426
Oct 14, 20246.926.926.866.865.412,901
Oct 11, 20246.886.926.866.885.421,370
Oct 10, 20246.846.866.846.865.411,090
Oct 9, 20246.866.906.846.905.441,903
Oct 8, 20246.866.866.846.845.39286
Oct 7, 20246.866.906.846.905.44939
Oct 4, 20246.886.886.826.885.42211
Oct 3, 20246.826.886.826.865.419,296
Oct 2, 20246.886.886.826.845.392,915
Oct 1, 20246.886.886.806.885.422,669
Sep 30, 20246.786.886.786.885.424,930
Sep 27, 20246.786.906.786.805.366,556
Sep 26, 20246.826.846.806.845.396,860
Sep 25, 20246.786.786.786.785.34-
Sep 24, 20246.786.826.746.785.344,556
Sep 23, 20246.846.906.806.845.396,181
Sep 20, 20246.786.826.726.825.376,327
Sep 19, 20246.806.826.706.705.286,110
Sep 18, 20246.766.866.766.805.362,754
Sep 17, 20246.706.766.706.765.3313,146
Sep 16, 20246.766.826.746.745.3121,751
Sep 13, 20246.766.806.766.765.332,309
Sep 12, 20246.806.806.766.765.332,107
Sep 11, 20246.826.826.806.805.363,302
Sep 10, 20246.806.806.786.785.342,152
Sep 9, 20246.706.806.706.805.3610,765
Sep 6, 20246.766.806.766.765.337,107
Sep 5, 20246.806.806.666.665.2515,433
Sep 4, 20246.726.806.666.805.367,793
Sep 3, 20246.886.886.746.765.332,440
Sep 2, 20246.866.886.806.805.362,430
Aug 30, 20246.706.906.706.845.395,964
Aug 29, 20246.846.906.766.765.331,958
Aug 28, 20246.806.846.766.845.392,207
Aug 27, 20246.786.786.726.765.331,074
Aug 26, 20246.806.806.706.705.28616
Aug 23, 20246.906.906.766.805.365,069
Aug 22, 20246.906.906.766.765.33621
Aug 21, 20246.746.746.746.745.31123
Aug 20, 20246.906.906.706.705.282,135
Aug 19, 20246.726.806.686.685.264,729
Aug 16, 20246.706.706.666.665.251,172
Aug 15, 20246.706.706.646.645.23438
Aug 14, 20246.706.706.666.665.25935
Aug 13, 20246.666.706.666.705.28515
Aug 12, 20246.546.686.546.665.257,040
Aug 9, 20246.546.646.546.545.15479
Aug 8, 20246.706.706.346.585.1912,510
Aug 7, 20246.706.746.706.745.3115,641
Aug 6, 20246.546.726.546.645.232,932
Aug 5, 20246.326.606.326.585.1913,227
Aug 2, 20246.686.726.606.725.304,037
Aug 1, 20246.706.706.586.645.234,725
Jul 31, 20246.606.706.606.705.284,824
Jul 30, 20246.686.686.606.645.233,644
Jul 29, 20246.606.706.606.645.2321,424
Jul 26, 20246.546.646.546.585.195,787
Jul 25, 20246.546.546.466.545.157,158
Jul 24, 20246.506.606.486.545.153,216
Jul 23, 20246.426.526.426.525.14798
Jul 22, 20246.486.546.386.505.126,496
Jul 19, 20246.526.546.486.525.14783
Jul 18, 20246.426.546.426.545.157,222
Jul 17, 20246.506.506.446.505.124,044
Jul 16, 20246.486.526.466.525.142,781
Jul 15, 20246.466.526.386.505.127,066
Jul 12, 20246.426.466.386.405.043,617
Jul 11, 20246.606.606.386.405.04526
Jul 10, 20246.446.446.386.385.031,216
Jul 9, 20246.406.466.386.465.09878
Jul 8, 20246.466.466.406.465.091,431
Jul 5, 20246.466.466.446.465.09576
Jul 4, 20246.406.466.406.465.091,991
Jul 3, 20246.446.466.406.465.09207
Jul 2, 20246.486.486.446.465.09582
Jul 1, 20246.406.426.386.405.041,517
Jun 28, 20246.506.506.466.465.091,289
Jun 27, 20246.546.546.306.525.146,817
Jun 26, 20246.506.546.426.545.159,487
Jun 25, 20246.426.566.426.485.113,707
Jun 24, 20246.446.506.426.425.061,399
Jun 21, 20246.486.486.386.385.032,297
Jun 20, 20246.446.486.426.425.061,606
Jun 19, 20246.406.446.306.445.0810,625
Jun 18, 20246.426.426.286.284.952,724
Jun 17, 20246.506.506.366.365.0110,393
Jun 14, 20246.346.406.306.405.043,308
Jun 13, 20246.406.446.326.324.985,795
Jun 12, 20246.406.426.366.405.04304
Jun 11, 20246.406.506.346.505.125,861
Jun 10, 20246.586.586.346.345.002,883
Jun 7, 20246.466.466.406.425.061,658
Jun 6, 20246.406.466.406.425.0662
Jun 5, 20246.506.506.406.445.084,583
Jun 4, 20246.466.526.466.505.12394
Jun 3, 20246.506.706.446.545.1510,685
May 31, 20246.566.566.506.545.152,464
May 30, 20246.546.606.546.585.19614
May 29, 20246.626.626.546.605.201,327
May 28, 20246.606.666.606.625.224,618
May 27, 20246.706.706.566.565.176,806
May 24, 20246.626.706.626.645.2322,437
May 23, 20246.706.706.666.705.283,508
May 22, 20246.746.746.606.725.309,090
May 21, 2024 0.58 Dividend
May 21, 20246.706.726.586.705.2828,000
May 20, 20247.207.347.187.305.3037,146
May 17, 20247.287.307.187.205.2236,546
May 16, 20247.207.267.207.265.2715,066
May 15, 20247.247.287.207.245.2511,098
May 14, 20247.287.347.207.225.2429,662
May 13, 20247.247.247.147.225.2414,866
May 10, 20247.027.187.027.185.2116,525
May 9, 20247.207.207.167.185.211,271
May 8, 20247.147.207.087.205.2211,424
May 7, 20247.107.167.047.145.184,335
May 6, 20246.927.146.927.145.1812,557
May 3, 20247.087.106.987.045.118,275
May 2, 20247.127.127.007.105.152,811
Apr 30, 20247.107.127.067.105.151,811
Apr 29, 20247.107.107.047.105.15760
Apr 26, 20247.067.107.047.105.152,435
Apr 25, 20247.087.106.987.105.154,681
Apr 24, 20247.067.066.987.065.124,118
Apr 23, 20246.967.046.967.045.112,412
Apr 22, 20247.007.046.926.965.056,535
Apr 19, 20246.946.986.866.985.062,752
Apr 18, 20246.886.966.806.945.033,697
Apr 17, 20246.966.966.966.965.054,169
Apr 16, 20246.926.986.926.985.061,562
Apr 15, 20247.007.006.906.965.052,648
Apr 12, 20246.967.006.926.985.0614,572
Apr 11, 20246.906.966.786.965.055,592
Apr 10, 20246.986.986.826.824.957,921
Apr 9, 20246.946.986.826.985.064,010
Apr 8, 20247.007.006.806.905.0119,801
Apr 5, 20246.806.806.726.784.922,237
Apr 4, 20246.826.846.666.784.927,440
Apr 3, 20246.786.806.726.784.928,943
Apr 2, 20246.786.786.726.764.903,431
Mar 28, 20246.786.826.726.784.924,536
Mar 27, 20246.746.786.686.784.929,504
Mar 26, 20246.706.726.646.704.862,926
Mar 25, 20246.746.746.626.644.821,739
Mar 22, 20246.686.686.626.624.807,298
Mar 21, 20246.706.706.646.644.821,549
Mar 20, 20246.706.706.646.644.82756
Mar 19, 20246.746.746.726.724.87703
Mar 18, 20246.746.766.706.764.903,111
Mar 15, 20246.686.686.626.644.821,279
Mar 14, 20246.746.746.686.684.85773
Mar 13, 20246.646.706.646.704.86845
Mar 12, 20246.706.766.706.704.861,844
Mar 11, 20246.706.706.706.704.8647
Mar 8, 20246.726.746.726.724.87670
Mar 7, 20246.766.766.726.724.87251
Mar 6, 20246.726.766.726.724.871,076
Mar 5, 20246.786.786.706.764.90710
Mar 4, 20246.846.846.566.784.9220,740
Mar 1, 20246.726.726.646.724.873,050
Feb 29, 20246.666.706.566.644.8218,789
Feb 28, 20246.546.666.546.644.826,365
Feb 27, 20246.606.606.546.544.74919
Feb 26, 20246.566.606.566.584.77557
Feb 23, 20246.686.686.526.564.762,253
Feb 22, 20246.606.606.566.604.791,580
Feb 21, 20246.686.686.586.584.77661
Feb 20, 20246.606.606.546.544.74433
Feb 19, 20246.586.646.546.604.791,142
Feb 16, 20246.626.666.586.584.775,476
Feb 15, 20246.546.626.506.624.801,965
Feb 14, 20246.686.686.446.604.7910,281
Feb 13, 20246.646.646.586.644.82285
Feb 12, 20246.746.746.566.584.775,103
Feb 9, 20246.646.646.526.584.772,844
Feb 8, 20246.626.646.546.644.826,741
Feb 7, 20246.646.646.626.624.80179
Feb 6, 20246.646.646.646.644.826
Feb 5, 20246.646.666.626.664.831,297
Feb 2, 20246.706.706.646.644.822,144
Feb 1, 20246.746.746.606.684.855,197
Jan 31, 20246.746.746.706.704.862,269
Jan 30, 20246.806.806.726.724.872,616
Jan 29, 20246.826.846.766.804.93266
Jan 26, 20246.746.826.706.824.954,250
Jan 25, 20246.786.826.726.724.874,150
Jan 24, 20246.746.786.706.784.9210,054
Jan 23, 20246.846.846.746.804.931,033
Jan 22, 20246.786.966.746.764.9015,829
Jan 19, 20246.786.786.746.744.892,199
Jan 18, 20246.706.806.706.744.893,383
Jan 17, 20246.806.806.646.704.864,331
Jan 16, 20246.726.846.726.744.898,852
Jan 15, 20246.726.766.706.704.866,364

Related Tickers

SSWRL.BO Shree Steel Wire Ropes Limited
38.79
+1.68%
 
TRMK.ME PAO TMK
61.02
+2.69%
 
0288.KL Minox International Group Berhad
0.3000
+1.69%
 
SZGPY Salzgitter AG
1.6000
0.00%
 
IMEC.BO IMEC Services Limited
75.14
+2.00%
 
KRDMD.IS Kardemir Karabük Demir Çelik Sanayi Ve Ticaret A.S.
25.74
-1.53%
 
FESA4.SA Cia de Ferro Ligas da Bahia S.A. - FERBASA
7.50
0.00%
 
ZIOC.L Zanaga Iron Ore Company Limited
7.78
-1.27%
 
GRR.AX Grange Resources Limited
0.2050
+2.50%
 
SZG.DE Salzgitter AG
15.54
+0.32%