| Fecha | Abierto | Máximo | Mínimo | Cierre | Volumen | Cierre ajustado* | | 8-feb-10 | 2,59 | 2,65 | 2,53 | 2,59 | 8.295.400 | 2,59 | | 5-feb-10 | 2,62 | 2,64 | 2,56 | 2,59 | 12.903.000 | 2,59 | | 4-feb-10 | 2,84 | 2,84 | 2,65 | 2,65 | 11.097.000 | 2,65 | | 2-feb-10 | 2,92 | 2,97 | 2,88 | 2,97 | 6.888.500 | 2,97 | | 1-feb-10 | 2,81 | 2,91 | 2,81 | 2,90 | 4.120.400 | 2,90 | | 29-ene-10 | 2,79 | 2,86 | 2,76 | 2,86 | 5.575.400 | 2,86 | | 28-ene-10 | 2,88 | 2,93 | 2,79 | 2,79 | 5.563.800 | 2,79 | | 27-ene-10 | 2,89 | 2,91 | 2,85 | 2,87 | 3.853.800 | 2,87 | | 26-ene-10 | 2,89 | 2,92 | 2,87 | 2,92 | 2.486.700 | 2,92 | | 25-ene-10 | 2,90 | 2,95 | 2,88 | 2,91 | 2.930.600 | 2,91 | | 22-ene-10 | 2,91 | 2,93 | 2,85 | 2,93 | 5.348.200 | 2,93 | | 21-ene-10 | 3,01 | 3,03 | 2,91 | 2,92 | 5.530.900 | 2,92 | | 20-ene-10 | 3,06 | 3,09 | 2,98 | 3,01 | 3.880.800 | 3,01 | | 19-ene-10 | 3,02 | 3,07 | 2,98 | 3,06 | 4.153.900 | 3,06 | | 18-ene-10 | 3,05 | 3,05 | 3,02 | 3,03 | 1.570.200 | 3,03 | | 15-ene-10 | 3,10 | 3,12 | 3,02 | 3,04 | 5.055.000 | 3,04 | | 14-ene-10 | 3,08 | 3,09 | 3,04 | 3,09 | 4.771.900 | 3,09 | | 13-ene-10 | 3,04 | 3,07 | 3,01 | 3,07 | 4.225.200 | 3,07 | | 12-ene-10 | 3,05 | 3,07 | 3,01 | 3,04 | 4.133.600 | 3,04 | | 11-ene-10 | 3,07 | 3,08 | 3,03 | 3,05 | 5.133.600 | 3,05 | | 8-ene-10 | 3,09 | 3,09 | 3,02 | 3,05 | 5.713.400 | 3,05 | | 7-ene-10 | 3,07 | 3,09 | 3,03 | 3,06 | 5.949.800 | 3,06 | | 6-ene-10 | 3,07 | 3,10 | 3,05 | 3,07 | 3.230.400 | 3,07 | | 5-ene-10 | 2,90 | 3,08 | 2,90 | 3,05 | 13.706.200 | 3,05 | | 4-ene-10 | 2,93 | 2,99 | 2,93 | 2,99 | 2.010.500 | 2,99 | | 30-dic-09 | 2,95 | 2,97 | 2,92 | 2,93 | 2.241.700 | 2,93 | | 29-dic-09 | 2,98 | 2,99 | 2,95 | 2,95 | 2.212.600 | 2,95 | | 28-dic-09 | 2,96 | 2,99 | 2,96 | 2,98 | 1.515.300 | 2,98 | | 23-dic-09 | 2,98 | 2,99 | 2,96 | 2,97 | 1.635.500 | 2,97 | | 22-dic-09 | 2,94 | 2,98 | 2,94 | 2,96 | 2.024.600 | 2,96 | | 21-dic-09 | 2,88 | 2,96 | 2,88 | 2,96 | 5.385.500 | 2,96 | | 18-dic-09 | 2,91 | 2,93 | 2,88 | 2,89 | 4.168.100 | 2,89 | | 17-dic-09 | 2,92 | 2,94 | 2,89 | 2,90 | 6.689.000 | 2,90 | | 16-dic-09 | 2,90 | 2,95 | 2,89 | 2,94 | 10.297.300 | 2,94 | | 15-dic-09 | 2,85 | 2,90 | 2,85 | 2,89 | 10.349.500 | 2,89 | | 14-dic-09 | 2,84 | 2,88 | 2,84 | 2,88 | 8.694.700 | 2,88 | | 11-dic-09 | 2,82 | 2,86 | 2,82 | 2,83 | 3.109.100 | 2,83 | | 10-dic-09 | 2,87 | 2,89 | 2,81 | 2,81 | 6.970.100 | 2,81 | | 9-dic-09 | 2,92 | 2,96 | 2,86 | 2,87 | 6.559.400 | 2,87 | | 8-dic-09 | 2,94 | 2,98 | 2,91 | 2,95 | 2.981.200 | 2,95 | | 7-dic-09 | 2,96 | 2,98 | 2,92 | 2,96 | 4.692.300 | 2,96 | | 4-dic-09 | 2,95 | 2,98 | 2,91 | 2,96 | 3.483.500 | 2,96 | | 3-dic-09 | 2,98 | 2,99 | 2,94 | 2,95 | 3.726.500 | 2,95 | | 2-dic-09 | 2,98 | 3,00 | 2,93 | 2,95 | 4.090.300 | 2,95 | | 2-dic-09 | 0,07 Euros Dividendo en efectivo | | 1-dic-09 | 2,97 | 3,03 | 2,96 | 3,02 | 3.806.900 | 2,95 | | 30-nov-09 | 3,04 | 3,06 | 2,94 | 2,94 | 4.026.100 | 2,87 | | 27-nov-09 | 2,94 | 3,03 | 2,90 | 3,00 | 3.405.600 | 2,93 | | 26-nov-09 | 3,02 | 3,03 | 2,94 | 2,94 | 3.777.200 | 2,88 | | 25-nov-09 | 3,03 | 3,06 | 3,02 | 3,04 | 2.587.000 | 2,97 | | 24-nov-09 | 3,00 | 3,05 | 3,00 | 3,02 | 2.551.200 | 2,95 | | 23-nov-09 | 2,99 | 3,04 | 2,97 | 3,01 | 2.790.300 | 2,94 | | 20-nov-09 | 3,00 | 3,02 | 2,95 | 2,95 | 6.752.500 | 2,88 | | 19-nov-09 | 3,09 | 3,10 | 2,98 | 2,98 | 6.393.700 | 2,91 | | 18-nov-09 | 3,08 | 3,12 | 3,07 | 3,08 | 3.095.000 | 3,01 | | 17-nov-09 | 3,06 | 3,13 | 3,06 | 3,08 | 4.397.100 | 3,01 | | 16-nov-09 | 3,12 | 3,12 | 3,07 | 3,10 | 7.134.100 | 3,03 | | 13-nov-09 | 3,06 | 3,10 | 3,06 | 3,08 | 3.091.800 | 3,01 | | 12-nov-09 | 3,12 | 3,13 | 3,06 | 3,10 | 2.547.800 | 3,03 | | 11-nov-09 | 3,10 | 3,12 | 3,08 | 3,11 | 2.766.500 | 3,03 | | 10-nov-09 | 3,08 | 3,11 | 3,06 | 3,08 | 4.678.000 | 3,00 | | 9-nov-09 | 3,00 | 3,07 | 3,00 | 3,06 | 4.265.700 | 2,99 | | 6-nov-09 | 2,93 | 3,02 | 2,92 | 2,99 | 5.636.600 | 2,93 | | 5-nov-09 | 2,94 | 2,97 | 2,88 | 2,93 | 3.641.400 | 2,86 | | 4-nov-09 | 2,96 | 2,97 | 2,90 | 2,95 | 4.194.700 | 2,89 | | 3-nov-09 | 2,85 | 2,93 | 2,83 | 2,92 | 5.385.100 | 2,85 | | 2-nov-09 | 2,90 | 2,93 | 2,87 | 2,91 | 6.391.000 | 2,84 | | * Ajustado por dividendos y splits. |
|