| Fecha | Abierto | Máximo | Mínimo | Cierre | Volumen | Cierre ajustado* | | 8-feb-10 | 15,83 | 16,28 | 15,82 | 16,24 | 10.880.400 | 16,24 | | 5-feb-10 | 16,40 | 16,43 | 15,81 | 15,82 | 14.126.200 | 15,82 | | 4-feb-10 | 17,09 | 17,17 | 16,38 | 16,44 | 14.672.500 | 16,44 | | 2-feb-10 | 17,10 | 17,42 | 16,92 | 17,40 | 5.918.400 | 17,40 | | 1-feb-10 | 17,02 | 17,20 | 16,91 | 17,07 | 8.422.800 | 17,07 | | 29-ene-10 | 16,95 | 17,34 | 16,88 | 17,15 | 8.814.900 | 17,15 | | 28-ene-10 | 17,35 | 17,43 | 16,87 | 16,87 | 7.719.800 | 16,87 | | 27-ene-10 | 17,33 | 17,33 | 17,01 | 17,14 | 9.716.400 | 17,14 | | 26-ene-10 | 17,15 | 17,47 | 17,08 | 17,34 | 9.278.600 | 17,34 | | 25-ene-10 | 17,27 | 17,48 | 17,16 | 17,25 | 8.358.200 | 17,25 | | 22-ene-10 | 17,68 | 17,78 | 17,27 | 17,40 | 12.331.200 | 17,40 | | 21-ene-10 | 18,18 | 18,30 | 17,68 | 17,77 | 8.270.100 | 17,77 | | 20-ene-10 | 18,70 | 18,70 | 17,98 | 18,09 | 9.551.500 | 18,09 | | 19-ene-10 | 18,40 | 18,73 | 18,27 | 18,67 | 7.193.700 | 18,67 | | 18-ene-10 | 18,42 | 18,51 | 18,31 | 18,45 | 3.844.000 | 18,45 | | 15-ene-10 | 18,76 | 18,82 | 18,38 | 18,38 | 6.758.200 | 18,38 | | 14-ene-10 | 18,73 | 18,82 | 18,65 | 18,70 | 5.790.000 | 18,70 | | 13-ene-10 | 18,53 | 18,82 | 18,53 | 18,60 | 12.980.000 | 18,60 | | 12-ene-10 | 18,91 | 18,97 | 18,53 | 18,67 | 7.254.200 | 18,67 | | 11-ene-10 | 18,93 | 19,17 | 18,80 | 18,85 | 9.200.400 | 18,85 | | 8-ene-10 | 18,91 | 18,97 | 18,75 | 18,79 | 11.372.000 | 18,79 | | 7-ene-10 | 18,78 | 18,93 | 18,68 | 18,81 | 11.149.700 | 18,81 | | 6-ene-10 | 18,91 | 18,98 | 18,80 | 18,80 | 9.667.700 | 18,80 | | 5-ene-10 | 18,83 | 19,03 | 18,83 | 18,89 | 12.792.600 | 18,89 | | 4-ene-10 | 18,85 | 18,91 | 18,76 | 18,83 | 13.390.500 | 18,83 | | 30-dic-09 | 18,77 | 18,84 | 18,64 | 18,73 | 2.987.900 | 18,73 | | 29-dic-09 | 18,80 | 18,85 | 18,67 | 18,74 | 2.961.100 | 18,74 | | 28-dic-09 | 18,70 | 18,82 | 18,64 | 18,78 | 3.228.800 | 18,78 | | 23-dic-09 | 18,60 | 18,72 | 18,56 | 18,60 | 8.290.900 | 18,60 | | 22-dic-09 | 18,45 | 18,68 | 18,45 | 18,53 | 4.777.500 | 18,53 | | 22-dic-09 | 0,43 Euros Dividendo en efectivo | | 21-dic-09 | 18,59 | 18,89 | 18,45 | 18,86 | 7.036.700 | 18,44 | | 18-dic-09 | 18,70 | 18,98 | 18,47 | 18,50 | 10.259.900 | 18,08 | | 17-dic-09 | 18,82 | 18,90 | 18,63 | 18,73 | 6.359.700 | 18,31 | | 16-dic-09 | 18,68 | 18,98 | 18,68 | 18,94 | 10.134.000 | 18,51 | | 15-dic-09 | 18,60 | 18,80 | 18,52 | 18,69 | 9.649.100 | 18,27 | | 14-dic-09 | 18,64 | 18,80 | 18,52 | 18,68 | 5.273.500 | 18,26 | | 11-dic-09 | 18,39 | 18,65 | 18,39 | 18,42 | 5.851.500 | 18,00 | | 10-dic-09 | 18,25 | 18,49 | 18,18 | 18,38 | 5.775.600 | 17,96 | | 9-dic-09 | 18,42 | 18,60 | 18,18 | 18,34 | 8.963.200 | 17,93 | | 8-dic-09 | 18,67 | 18,84 | 18,35 | 18,48 | 4.929.400 | 18,06 | | 7-dic-09 | 18,73 | 18,85 | 18,67 | 18,75 | 4.366.900 | 18,33 | | 4-dic-09 | 18,65 | 18,99 | 18,52 | 18,84 | 6.322.800 | 18,42 | | 3-dic-09 | 18,88 | 18,92 | 18,64 | 18,76 | 4.011.700 | 18,34 | | 2-dic-09 | 18,80 | 18,88 | 18,61 | 18,72 | 6.185.100 | 18,29 | | 1-dic-09 | 18,50 | 18,95 | 18,42 | 18,75 | 9.317.400 | 18,32 | | 30-nov-09 | 18,63 | 18,72 | 18,17 | 18,30 | 6.150.400 | 17,89 | | 27-nov-09 | 17,98 | 18,65 | 17,87 | 18,50 | 7.197.100 | 18,09 | | 26-nov-09 | 18,65 | 18,70 | 18,20 | 18,27 | 5.500.700 | 17,86 | | 25-nov-09 | 18,75 | 18,89 | 18,59 | 18,74 | 3.698.300 | 18,32 | | 24-nov-09 | 18,51 | 18,84 | 18,41 | 18,65 | 4.791.500 | 18,23 | | 23-nov-09 | 18,55 | 18,83 | 18,42 | 18,70 | 4.809.900 | 18,28 | | 20-nov-09 | 18,58 | 18,69 | 18,21 | 18,34 | 6.155.600 | 17,93 | | 19-nov-09 | 18,76 | 18,85 | 18,41 | 18,50 | 5.380.400 | 18,08 | | 18-nov-09 | 18,72 | 18,99 | 18,72 | 18,81 | 6.195.500 | 18,39 | | 17-nov-09 | 18,70 | 18,83 | 18,63 | 18,75 | 5.433.200 | 18,33 | | 16-nov-09 | 18,88 | 18,90 | 18,64 | 18,80 | 6.486.700 | 18,37 | | 13-nov-09 | 18,88 | 18,95 | 18,48 | 18,70 | 7.907.100 | 18,28 | | 12-nov-09 | 18,89 | 18,94 | 18,65 | 18,85 | 6.002.100 | 18,43 | | 11-nov-09 | 18,85 | 19,00 | 18,75 | 18,82 | 5.511.700 | 18,40 | | 10-nov-09 | 18,62 | 18,82 | 18,62 | 18,82 | 6.354.600 | 18,39 | | 9-nov-09 | 18,60 | 18,74 | 18,55 | 18,74 | 5.085.700 | 18,32 | | 6-nov-09 | 18,49 | 18,61 | 18,17 | 18,50 | 4.222.200 | 18,08 | | 5-nov-09 | 18,11 | 18,64 | 18,02 | 18,50 | 4.945.400 | 18,08 | | 4-nov-09 | 18,23 | 18,38 | 18,00 | 18,24 | 5.994.400 | 17,83 | | 3-nov-09 | 18,20 | 18,27 | 17,92 | 18,05 | 6.111.000 | 17,64 | | 2-nov-09 | 18,07 | 18,50 | 18,06 | 18,44 | 5.877.500 | 18,02 | | * Ajustado por dividendos y splits. |
|