Watch Historical Prices of other assets |
Download the Historical Quotes in CSV format |
RTP quotes from 2000-01-01 to 2024-03-28 |
|
Date | Volume | Open | High | Low | Close | Time |
2000-01-03 | 107 | 95.50 | 95.75 | 94.31 | 95.00 | 00:00:00 |
2000-01-04 | 1,471 | 96.38 | 96.75 | 95.25 | 95.25 | 00:00:00 |
2000-01-05 | 202 | 94.25 | 95.38 | 92.81 | 95.38 | 00:00:00 |
2000-01-06 | 121 | 96.25 | 97.25 | 95.56 | 96.00 | 00:00:00 |
2000-01-07 | 70 | 95.75 | 96.56 | 95.56 | 96.56 | 00:00:00 |
2000-01-10 | 75 | 96.00 | 96.06 | 94.38 | 95.63 | 00:00:00 |
2000-01-11 | 89 | 92.00 | 93.25 | 91.50 | 93.25 | 00:00:00 |
2000-01-12 | 335 | 90.38 | 90.38 | 88.00 | 89.50 | 00:00:00 |
2000-01-13 | 172 | 87.63 | 88.75 | 87.63 | 88.75 | 00:00:00 |
2000-01-14 | 159 | 89.13 | 90.00 | 87.50 | 88.13 | 00:00:00 |
2000-01-18 | 151 | 88.25 | 88.25 | 87.25 | 87.44 | 00:00:00 |
2000-01-19 | 127 | 87.69 | 88.13 | 86.50 | 87.00 | 00:00:00 |
2000-01-20 | 445 | 86.75 | 86.94 | 85.25 | 86.25 | 00:00:00 |
2000-01-21 | 474 | 84.38 | 86.00 | 84.19 | 86.00 | 00:00:00 |
2000-01-24 | 165 | 83.88 | 84.13 | 83.00 | 83.13 | 00:00:00 |
2000-01-25 | 145 | 79.13 | 81.00 | 79.13 | 80.75 | 00:00:00 |
2000-01-26 | 174 | 78.75 | 78.75 | 77.50 | 78.75 | 00:00:00 |
2000-01-27 | 238 | 76.25 | 78.00 | 75.75 | 78.00 | 00:00:00 |
2000-01-28 | 82 | 75.00 | 77.31 | 75.00 | 77.31 | 00:00:00 |
2000-01-31 | 175 | 74.00 | 75.25 | 73.88 | 74.69 | 00:00:00 |
2000-02-01 | 218 | 74.50 | 76.00 | 74.50 | 76.00 | 00:00:00 |
2000-02-02 | 344 | 75.25 | 76.25 | 74.63 | 76.25 | 00:00:00 |
2000-02-03 | 454 | 76.25 | 76.88 | 75.38 | 76.50 | 00:00:00 |
2000-02-04 | 204 | 75.00 | 75.00 | 74.38 | 74.88 | 00:00:00 |
2000-02-07 | 443 | 76.13 | 77.25 | 73.88 | 74.81 | 00:00:00 |
2000-02-08 | 197 | 74.13 | 75.50 | 73.88 | 74.56 | 00:00:00 |
2000-02-09 | 274 | 71.88 | 72.25 | 70.63 | 71.31 | 00:00:00 |
2000-02-10 | 611 | 67.31 | 69.00 | 67.00 | 68.38 | 00:00:00 |
2000-02-11 | 180 | 66.75 | 67.75 | 66.50 | 67.75 | 00:00:00 |
2000-02-14 | 357 | 65.75 | 68.25 | 65.00 | 68.25 | 00:00:00 |
2000-02-15 | 995 | 68.38 | 69.88 | 68.38 | 69.88 | 00:00:00 |
2000-02-16 | 337 | 72.25 | 74.25 | 71.75 | 71.75 | 00:00:00 |
2000-02-17 | 427 | 72.50 | 74.19 | 72.38 | 73.94 | 00:00:00 |
2000-02-18 | 502 | 70.50 | 70.75 | 68.38 | 69.00 | 00:00:00 |
2000-02-22 | 685 | 68.94 | 68.94 | 67.50 | 67.50 | 00:00:00 |
2000-02-23 | 842 | 69.25 | 70.00 | 68.75 | 69.31 | 00:00:00 |
2000-02-24 | 409 | 64.88 | 65.00 | 63.81 | 64.44 | 00:00:00 |
2000-02-25 | 449 | 62.00 | 63.25 | 61.75 | 63.19 | 00:00:00 |
2000-02-28 | 439 | 59.75 | 60.75 | 59.75 | 60.75 | 00:00:00 |
2000-02-29 | 333 | 60.75 | 61.25 | 60.00 | 60.50 | 00:00:00 |
2000-03-01 | 182 | 60.50 | 62.50 | 60.50 | 62.00 | 00:00:00 |
2000-03-02 | 248 | 64.88 | 66.50 | 64.88 | 65.75 | 00:00:00 |
2000-03-03 | 314 | 62.88 | 63.88 | 62.88 | 63.38 | 00:00:00 |
2000-03-06 | 390 | 64.00 | 64.75 | 63.63 | 64.00 | 00:00:00 |
2000-03-07 | 144 | 62.75 | 63.19 | 61.56 | 61.56 | 00:00:00 |
2000-03-08 | 404 | 58.63 | 58.88 | 57.38 | 57.63 | 00:00:00 |
2000-03-09 | 436 | 57.88 | 58.00 | 57.13 | 57.25 | 00:00:00 |
2000-03-10 | 667 | 60.25 | 60.63 | 59.50 | 59.50 | 00:00:00 |
2000-03-13 | 208 | 57.88 | 59.13 | 57.25 | 58.75 | 00:00:00 |
2000-03-14 | 218 | 60.50 | 62.25 | 60.25 | 60.25 | 00:00:00 |
2000-03-15 | 212 | 64.50 | 66.00 | 64.00 | 65.19 | 00:00:00 |
2000-03-16 | 467 | 70.25 | 71.75 | 69.00 | 69.00 | 00:00:00 |
2000-03-17 | 115 | 68.50 | 68.75 | 65.50 | 65.50 | 00:00:00 |
2000-03-20 | 396 | 63.75 | 63.75 | 62.88 | 62.88 | 00:00:00 |
2000-03-21 | 95 | 65.38 | 66.00 | 64.94 | 65.88 | 00:00:00 |
2000-03-22 | 208 | 67.25 | 67.88 | 66.94 | 67.50 | 00:00:00 |
2000-03-23 | 282 | 64.25 | 66.63 | 64.00 | 66.00 | 00:00:00 |
2000-03-24 | 131 | 65.00 | 65.00 | 63.75 | 64.56 | 00:00:00 |
2000-03-27 | 143 | 65.50 | 66.50 | 65.38 | 65.63 | 00:00:00 |
2000-03-28 | 247 | 64.25 | 65.25 | 64.06 | 65.00 | 00:00:00 |
2000-03-29 | 154 | 65.76 | 66.31 | 65.06 | 66.06 | 00:00:00 |
2000-03-30 | 432 | 62.75 | 65.00 | 62.50 | 64.00 | 00:00:00 |
2000-03-31 | 309 | 68.13 | 71.25 | 67.50 | 71.25 | 00:00:00 |
2000-04-03 | 153 | 70.00 | 70.25 | 69.63 | 69.69 | 00:00:00 |
2000-04-04 | 266 | 71.00 | 71.13 | 68.50 | 68.56 | 00:00:00 |
2000-04-05 | 46 | 68.56 | 71.13 | 68.56 | 71.13 | 00:00:00 |
2000-04-06 | 145 | 68.00 | 69.00 | 67.50 | 68.50 | 00:00:00 |
2000-04-07 | 206 | 68.25 | 69.25 | 68.25 | 69.00 | 00:00:00 |
2000-04-10 | 367 | 65.81 | 68.50 | 65.81 | 67.50 | 00:00:00 |
2000-04-11 | 116 | 67.00 | 68.38 | 67.00 | 68.25 | 00:00:00 |
2000-04-12 | 319 | 64.25 | 65.00 | 63.63 | 64.75 | 00:00:00 |
2000-04-13 | 179 | 63.00 | 63.88 | 62.50 | 63.88 | 00:00:00 |
2000-04-14 | 197 | 62.50 | 64.00 | 61.88 | 61.88 | 00:00:00 |
2000-04-17 | 246 | 60.63 | 61.13 | 59.50 | 60.75 | 00:00:00 |
2000-04-18 | 401 | 59.63 | 60.38 | 58.88 | 60.25 | 00:00:00 |
2000-04-19 | 237 | 60.00 | 60.75 | 59.25 | 60.31 | 00:00:00 |
2000-04-20 | 631 | 61.25 | 66.00 | 61.25 | 66.00 | 00:00:00 |
2000-04-24 | 551 | 65.50 | 66.50 | 62.88 | 64.81 | 00:00:00 |
2000-04-25 | 1,272 | 62.50 | 68.25 | 62.00 | 66.50 | 00:00:00 |
2000-04-26 | 627 | 63.25 | 63.50 | 62.75 | 63.13 | 00:00:00 |
2000-04-27 | 126 | 63.00 | 63.13 | 62.06 | 63.13 | 00:00:00 |
2000-04-28 | 178 | 63.13 | 64.88 | 63.13 | 64.88 | 00:00:00 |
2000-05-01 | 271 | 64.63 | 65.13 | 64.25 | 64.81 | 00:00:00 |
2000-05-02 | 219 | 65.38 | 69.25 | 65.38 | 69.06 | 00:00:00 |
2000-05-03 | 251 | 68.81 | 69.18 | 67.25 | 67.31 | 00:00:00 |
2000-05-04 | 120 | 68.00 | 69.50 | 68.00 | 69.00 | 00:00:00 |
2000-05-05 | 94 | 69.00 | 69.00 | 67.00 | 67.06 | 00:00:00 |
2000-05-08 | 115 | 67.06 | 68.31 | 67.06 | 68.31 | 00:00:00 |
2000-05-09 | 445 | 66.63 | 67.63 | 66.42 | 66.94 | 00:00:00 |
2000-05-10 | 166 | 66.81 | 67.63 | 66.63 | 67.63 | 00:00:00 |
2000-05-11 | 62 | 67.50 | 67.50 | 67.00 | 67.19 | 00:00:00 |
2000-05-12 | 52 | 67.44 | 67.75 | 67.13 | 67.50 | 00:00:00 |
2000-05-15 | 183 | 67.00 | 67.25 | 66.63 | 67.13 | 00:00:00 |
2000-05-16 | 246 | 66.50 | 67.13 | 66.25 | 67.06 | 00:00:00 |
2000-05-17 | 132 | 66.00 | 66.00 | 65.25 | 65.50 | 00:00:00 |
2000-05-18 | 199 | 65.63 | 67.00 | 65.63 | 66.63 | 00:00:00 |
2000-05-19 | 33 | 66.63 | 67.50 | 66.56 | 67.50 | 00:00:00 |
2000-05-22 | 110 | 67.25 | 67.38 | 66.88 | 67.19 | 00:00:00 |
2000-05-23 | 269 | 66.75 | 67.00 | 65.50 | 66.00 | 00:00:00 |
2000-05-24 | 136 | 63.94 | 64.88 | 63.38 | 64.50 | 00:00:00 |
2000-05-25 | 589 | 59.63 | 60.38 | 58.81 | 60.00 | 00:00:00 |
2000-05-26 | 298 | 58.00 | 59.44 | 57.63 | 58.31 | 00:00:00 |
2000-05-30 | 114 | 59.25 | 59.38 | 58.75 | 58.88 | 00:00:00 |
2000-05-31 | 257 | 59.25 | 61.44 | 59.19 | 61.44 | 00:00:00 |
2000-06-01 | 228 | 60.63 | 61.25 | 60.38 | 61.25 | 00:00:00 |
2000-06-02 | 359 | 61.00 | 61.63 | 60.63 | 61.63 | 00:00:00 |
2000-06-05 | 260 | 61.63 | 62.00 | 61.00 | 61.88 | 00:00:00 |
2000-06-06 | 118 | 63.00 | 63.06 | 61.13 | 61.44 | 00:00:00 |
2000-06-07 | 278 | 62.75 | 63.63 | 62.75 | 63.63 | 00:00:00 |
2000-06-08 | 96 | 64.00 | 64.00 | 63.38 | 63.63 | 00:00:00 |
2000-06-09 | 344 | 64.50 | 66.25 | 64.50 | 66.13 | 00:00:00 |
2000-06-12 | 490 | 65.00 | 65.25 | 64.38 | 65.13 | 00:00:00 |
2000-06-13 | 333 | 64.38 | 64.69 | 63.63 | 63.94 | 00:00:00 |
2000-06-14 | 382 | 62.50 | 62.50 | 61.44 | 62.00 | 00:00:00 |
2000-06-15 | 142 | 62.25 | 65.00 | 62.25 | 63.50 | 00:00:00 |
2000-06-16 | 69 | 64.00 | 64.50 | 64.00 | 64.50 | 00:00:00 |
2000-06-19 | 303 | 61.50 | 62.63 | 60.50 | 62.63 | 00:00:00 |
2000-06-20 | 345 | 60.50 | 61.38 | 59.38 | 60.94 | 00:00:00 |
2000-06-21 | 172 | 60.50 | 61.38 | 60.50 | 60.94 | 00:00:00 |
2000-06-22 | 158 | 60.94 | 61.94 | 60.88 | 61.25 | 00:00:00 |
2000-06-23 | 184 | 61.63 | 62.50 | 61.38 | 62.13 | 00:00:00 |
|
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |