UK markets closed

F. Ramada Investimentos, SGPS, S.A. (RAM.LS)

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
7.140.00 (0.00%)
At close: 04:07PM WEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20247.087.167.047.147.144,335
06 May 20246.927.146.927.147.1412,557
03 May 20247.087.106.987.047.048,275
02 May 20247.127.127.007.107.102,811
30 Apr 20247.107.127.067.107.101,811
29 Apr 20247.107.107.047.107.10760
26 Apr 20247.067.107.047.107.102,435
25 Apr 20247.087.106.987.107.104,681
24 Apr 20247.067.066.987.067.064,118
23 Apr 20246.967.046.967.047.042,412
22 Apr 20247.007.046.926.966.966,535
19 Apr 20246.946.986.866.986.982,752
18 Apr 20246.886.966.806.946.943,697
17 Apr 20246.966.966.966.966.964,169
16 Apr 20246.926.986.926.986.981,562
15 Apr 20247.007.006.906.966.962,648
12 Apr 20246.967.006.926.986.9814,572
11 Apr 20246.906.966.786.966.965,592
10 Apr 20246.986.986.826.826.827,921
09 Apr 20246.946.986.826.986.984,010
08 Apr 20247.007.006.806.906.9019,801
05 Apr 20246.806.806.726.786.782,237
04 Apr 20246.826.846.666.786.787,440
03 Apr 20246.786.806.726.786.788,943
02 Apr 20246.786.786.726.766.763,431
28 Mar 20246.786.826.726.786.784,536
27 Mar 20246.746.786.686.786.789,504
26 Mar 20246.706.726.646.706.702,926
25 Mar 20246.746.746.626.646.641,739
22 Mar 20246.686.686.626.626.627,298
21 Mar 20246.706.706.646.646.641,549
20 Mar 20246.706.706.646.646.64756
19 Mar 20246.746.746.726.726.72703
18 Mar 20246.746.766.706.766.763,111
15 Mar 20246.686.686.626.646.641,279
14 Mar 20246.746.746.686.686.68773
13 Mar 20246.646.706.646.706.70845
12 Mar 20246.706.766.706.706.701,844
11 Mar 20246.706.706.706.706.7047
08 Mar 20246.726.746.726.726.72670
07 Mar 20246.766.766.726.726.72251
06 Mar 20246.726.766.726.726.721,076
05 Mar 20246.786.786.706.766.76710
04 Mar 20246.846.846.566.786.7820,740
01 Mar 20246.726.726.646.726.723,050
29 Feb 20246.666.706.566.646.6418,789
28 Feb 20246.546.666.546.646.646,365
27 Feb 20246.606.606.546.546.54919
26 Feb 20246.566.606.566.586.58557
23 Feb 20246.686.686.526.566.562,253
22 Feb 20246.606.606.566.606.601,580
21 Feb 20246.686.686.586.586.58661
20 Feb 20246.606.606.546.546.54433
19 Feb 20246.586.646.546.606.601,142
16 Feb 20246.626.666.586.586.585,476
15 Feb 20246.546.626.506.626.621,965
14 Feb 20246.686.686.446.606.6010,281
13 Feb 20246.646.646.586.646.64285
12 Feb 20246.746.746.566.586.585,103
09 Feb 20246.646.646.526.586.582,844
08 Feb 20246.626.646.546.646.646,741
07 Feb 20246.646.646.626.626.62179
06 Feb 20246.646.646.646.646.646
05 Feb 20246.646.666.626.666.661,297
02 Feb 20246.706.706.646.646.642,144
01 Feb 20246.746.746.606.686.685,197
31 Jan 20246.746.746.706.706.702,269
30 Jan 20246.806.806.726.726.722,616
29 Jan 20246.826.846.766.806.80266
26 Jan 20246.746.826.706.826.824,250
25 Jan 20246.786.826.726.726.724,150
24 Jan 20246.746.786.706.786.7810,054
23 Jan 20246.846.846.746.806.801,033
22 Jan 20246.786.966.746.766.7615,829
19 Jan 20246.786.786.746.746.742,199
18 Jan 20246.706.806.706.746.743,383
17 Jan 20246.806.806.646.706.704,331
16 Jan 20246.726.846.726.746.748,852
15 Jan 20246.726.766.706.706.706,364
12 Jan 20246.746.746.666.706.705,933
11 Jan 20246.567.106.566.686.6820,570
10 Jan 20246.526.566.506.566.561,962
09 Jan 20246.526.526.486.486.48965
08 Jan 20246.546.566.486.486.485,615
05 Jan 20246.506.566.486.486.4811,908
04 Jan 20246.486.486.426.426.422,475
03 Jan 20246.386.466.386.466.46473
02 Jan 20246.426.446.386.406.407,816
29 Dec 20236.406.406.386.386.382,125
28 Dec 20236.406.466.386.406.408,761
27 Dec 20236.446.486.406.406.404,971
22 Dec 20236.386.526.306.466.4621,398
21 Dec 20236.386.386.386.386.387
20 Dec 20236.386.386.386.386.381,006
19 Dec 20236.326.406.326.386.382,062
18 Dec 20236.406.406.386.406.402,064
15 Dec 20236.466.466.446.446.44106
14 Dec 20236.466.466.406.426.421,022
13 Dec 20236.366.426.366.406.406,237
12 Dec 20236.346.406.346.366.36804
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...