Print Page  |  Close Window

News Release

Transaction in Own Shares
RNS Number : 4113Q
International Cons Airlines Group
05 June 2018
 

Transaction in Own Shares





 International Consolidated Airlines Group, S.A. (the "Company") announces that on 05 June 2018 it purchased 629,630 ordinary shares of €0.50 each in the capital of the Company as follows, all of which will be held in treasury until cancelled.





Number of shares purchased

Trading venue

Lowest price paid

Highest price paid

317,707

 LSE

£6.7900

£7.0120

311,923

 Bolsa de Madrid

€7.7380

€7.9860





The purchase was made pursuant to the buy-back programme announced on 9 May 2018.

Following the purchase, the Company holds 18,720,837 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,039,268,457 shares.

The Company's total issued share capital is 2,057,989,294 shares.  This figure should be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company to the Spanish National Securities Market Commission (CNMV).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank AG, London Branch on behalf of the Company as part of the buy-back programme is attached to this announcement.

IAG Shareholder Services

05 June 2018




























LEI: 959800TZHQRUSH1ESL13



 

 

 

 

 

 

 

 

 

Schedule of Purchases









 Shares purchased:

629,630


 Date of purchases:

05-Jun-18



 Investment firm:

Deutsche Bank AG, London branch











Individual Transactions




Number of shares purchased

Transaction price

Time of transaction

Trading Venue

590

701.2000

08:01:33

LSE

562

700.2000

08:02:05

LSE

638

698.2000

08:03:55

LSE

690

697.8000

08:04:37

LSE

670

698.6000

08:08:11

LSE

789

698.6000

08:08:11

LSE

820

700.0000

08:10:03

LSE

245

700.2000

08:10:58

LSE

755

700.2000

08:10:58

LSE

795

700.0000

08:10:58

LSE

185

698.8000

08:13:29

LSE

547

698.8000

08:13:29

LSE

700

698.4000

08:15:04

LSE

670

698.2000

08:15:27

LSE

662

696.4000

08:16:13

LSE

700

697.0000

08:18:29

LSE

782

696.2000

08:19:09

LSE

840

697.2000

08:22:59

LSE

100

699.2000

08:25:20

LSE

758

699.2000

08:25:20

LSE

900

699.0000

08:26:28

LSE

760

701.0000

08:29:39

LSE

980

700.8000

08:29:39

LSE

702

700.4000

08:31:17

LSE

744

700.8000

08:33:02

LSE

760

700.8000

08:35:08

LSE

312

701.2000

08:36:54

LSE

428

701.2000

08:36:54

LSE

700

701.0000

08:37:04

LSE

710

700.0000

08:39:29

LSE

763

699.6000

08:39:57

LSE

696

700.0000

08:41:47

LSE

813

689.4000

08:43:03

LSE

303

687.2000

08:45:10

LSE

897

687.2000

08:45:10

LSE

799

683.8000

08:45:44

LSE

778

679.0000

08:46:47

LSE

842

685.6000

08:47:58

LSE

1150

686.0000

08:50:10

LSE

775

687.0000

08:50:23

LSE

700

683.2000

08:52:33

LSE

1006

683.0000

08:52:54

LSE

890

684.0000

08:54:04

LSE

500

685.4000

08:56:01

LSE

1000

685.0000

08:56:05

LSE

1000

685.6000

08:57:22

LSE

1100

685.8000

08:57:22

LSE

836

681.8000

08:59:44

LSE

780

683.4000

09:01:48

LSE

345

683.4000

09:03:13

LSE

700

685.8000

09:05:08

LSE

1150

686.2000

09:07:46

LSE

1000

686.2000

09:07:46

LSE

1200

686.0000

09:07:46

LSE

564

685.4000

09:08:11

LSE

261

685.4000

09:08:11

LSE

940

685.4000

09:10:13

LSE

761

683.8000

09:10:42

LSE

761

681.0000

09:12:21

LSE

850

682.0000

09:13:17

LSE

171

681.8000

09:15:11

LSE

589

681.8000

09:15:11

LSE

1054

682.0000

09:16:54

LSE

244

682.2000

09:18:43

LSE

876

682.4000

09:18:43

LSE

696

682.2000

09:18:43

LSE

809

681.6000

09:21:16

LSE

581

682.8000

09:24:20

LSE

568

682.8000

09:24:20

LSE

442

682.8000

09:24:34

LSE

462

682.8000

09:24:34

LSE

764

682.8000

09:25:32

LSE

56

682.6000

09:28:50

LSE

986

682.4000

09:29:32

LSE

472

682.4000

09:29:32

LSE

1086

682.4000

09:29:32

LSE

996

682.4000

09:29:32

LSE

761

681.0000

09:32:05

LSE

536

681.6000

09:33:12

LSE

233

681.6000

09:33:12

LSE

800

681.8000

09:34:51

LSE

1050

682.6000

09:38:01

LSE

27

682.2000

09:38:31

LSE

124

682.4000

09:38:38

LSE

444

682.8000

09:39:07

LSE

422

682.8000

09:39:07

LSE

803

682.2000

09:39:31

LSE

767

681.2000

09:40:55

LSE

784

680.8000

09:42:47

LSE

11

680.4000

09:43:26

LSE

714

680.4000

09:44:05

LSE

886

681.4000

09:46:30

LSE

446

681.2000

09:47:11

LSE

719

680.8000

09:47:21

LSE

907

681.4000

09:50:03

LSE

291

681.4000

09:50:03

LSE

49

682.0000

09:52:30

LSE

1101

682.0000

09:52:47

LSE

334

682.6000

09:57:02

LSE

400

682.4000

09:57:04

LSE

12

682.4000

09:57:06

LSE

640

683.0000

09:57:10

LSE

393

683.0000

09:57:10

LSE

550

683.0000

09:57:10

LSE

39

682.4000

09:57:55

LSE

645

683.2000

09:58:24

LSE

326

683.0000

10:00:14

LSE

148

683.0000

10:00:14

LSE

400

683.0000

10:00:14

LSE

678

682.8000

10:01:06

LSE

42

682.8000

10:01:06

LSE

201

682.6000

10:02:39

LSE

657

682.6000

10:02:39

LSE

445

683.8000

10:04:30

LSE

389

683.8000

10:04:30

LSE

15

683.2000

10:05:13

LSE

1087

684.0000

10:07:11

LSE

911

683.8000

10:07:11

LSE

771

683.8000

10:07:11

LSE

1100

685.4000

10:11:12

LSE

1000

685.8000

10:12:36

LSE

721

685.6000

10:14:11

LSE

513

685.4000

10:15:47

LSE

147

685.4000

10:15:47

LSE

716

685.2000

10:15:51

LSE

53

683.8000

10:18:18

LSE

950

683.8000

10:18:18

LSE

947

683.8000

10:20:52

LSE

500

684.6000

10:21:29

LSE

472

684.8000

10:22:45

LSE

790

684.4000

10:22:56

LSE

635

683.2000

10:25:21

LSE

1150

684.4000

10:26:35

LSE

743

685.0000

10:28:49

LSE

237

685.0000

10:28:49

LSE

785

684.6000

10:29:47

LSE

56

684.0000

10:31:03

LSE

658

684.0000

10:31:03

LSE

962

685.4000

10:33:47

LSE

1100

686.2000

10:35:39

LSE

563

686.4000

10:37:13

LSE

183

686.4000

10:37:13

LSE

742

686.4000

10:37:13

LSE

763

686.8000

10:39:53

LSE

716

687.8000

10:40:56

LSE

1000

686.4000

10:43:44

LSE

822

686.4000

10:45:31

LSE

99

687.4000

10:49:11

LSE

662

687.4000

10:49:11

LSE

180

687.4000

10:49:11

LSE

869

687.2000

10:49:24

LSE

1150

687.0000

10:49:24

LSE

850

687.2000

10:54:59

LSE

705

686.6000

10:56:13

LSE

295

686.6000

10:56:13

LSE

77

685.8000

10:57:32

LSE

733

685.8000

10:57:32

LSE

89

685.6000

10:58:34

LSE

101

685.6000

10:58:34

LSE

540

685.6000

10:58:34

LSE

239

684.8000

10:59:58

LSE

84

684.8000

11:00:00

LSE

173

684.8000

11:00:15

LSE

1009

685.0000

11:01:20

LSE

904

684.4000

11:04:22

LSE

663

684.0000

11:04:40

LSE

921

683.4000

11:06:58

LSE

840

683.4000

11:08:14

LSE

738

683.0000

11:12:03

LSE

468

683.0000

11:12:03

LSE

393

683.0000

11:15:13

LSE

416

683.0000

11:15:13

LSE

1000

682.8000

11:15:25

LSE

764

683.2000

11:17:50

LSE

15

683.2000

11:17:50

LSE

1100

682.8000

11:22:14

LSE

857

682.8000

11:22:24

LSE

303

682.8000

11:24:06

LSE

27

682.8000

11:24:47

LSE

95

682.8000

11:25:02

LSE

75

682.8000

11:25:08

LSE

81

682.8000

11:25:15

LSE

192

682.8000

11:25:25

LSE

89

682.6000

11:26:37

LSE

651

682.6000

11:27:15

LSE

740

682.2000

11:27:34

LSE

870

683.2000

11:29:53

LSE

781

682.8000

11:31:15

LSE

78

683.6000

11:33:36

LSE

89

683.6000

11:34:04

LSE

85

683.6000

11:34:11

LSE

638

683.6000

11:34:11

LSE

835

684.2000

11:35:51

LSE

181

684.6000

11:40:32

LSE

891

684.6000

11:40:32

LSE

1161

686.2000

11:42:19

LSE

565

686.0000

11:42:19

LSE

717

686.0000

11:43:27

LSE

312

688.2000

11:46:01

LSE

267

687.6000

11:47:10

LSE

62

687.2000

11:47:50

LSE

300

687.8000

11:48:51

LSE

750

687.8000

11:48:52

LSE

740

686.8000

11:52:48

LSE

196

687.2000

11:54:41

LSE

1004

687.2000

11:54:41

LSE

139

687.4000

11:55:37

LSE

771

687.4000

11:55:39

LSE

731

687.6000

11:57:09

LSE

740

687.0000

11:58:22

LSE

730

688.0000

12:02:10

LSE

895

687.8000

12:04:51

LSE

850

687.8000

12:06:07

LSE

940

687.4000

12:06:50

LSE

805

686.8000

12:08:30

LSE

790

684.8000

12:12:57

LSE

820

684.8000

12:12:58

LSE

633

686.0000

12:15:07

LSE

169

686.0000

12:15:07

LSE

730

685.8000

12:16:26

LSE

109

685.8000

12:19:15

LSE

122

685.8000

12:19:15

LSE

14

685.6000

12:19:31

LSE

800

685.6000

12:19:31

LSE

550

685.8000

12:22:24

LSE

940

685.6000

12:22:27

LSE

880

687.0000

12:25:31

LSE

48

687.0000

12:25:31

LSE

789

687.4000

12:26:25

LSE

770

687.4000

12:28:12

LSE

157

687.2000

12:30:13

LSE

637

687.2000

12:30:13

LSE

532

687.0000

12:32:07

LSE

263

687.0000

12:32:07

LSE

742

686.8000

12:33:10

LSE

728

686.2000

12:36:29

LSE

157

686.2000

12:37:51

LSE

739

686.2000

12:37:56

LSE

500

686.2000

12:37:56

LSE

850

686.2000

12:39:38

LSE

124

685.6000

12:41:40

LSE

78

685.6000

12:41:52

LSE

464

686.0000

12:42:59

LSE

236

686.0000

12:43:10

LSE

207

686.0000

12:43:10

LSE

174

686.2000

12:45:27

LSE

174

686.2000

12:47:52

LSE

750

686.2000

12:47:52

LSE

700

686.8000

12:52:41

LSE

650

686.8000

12:52:41

LSE

372

687.0000

12:52:51

LSE

735

687.0000

12:52:51

LSE

881

687.0000

12:52:51

LSE

181

687.6000

12:55:26

LSE

819

687.6000

12:55:26

LSE

9

687.6000

12:55:26

LSE

806

687.6000

12:55:26

LSE

178

686.8000

13:01:22

LSE

777

686.8000

13:01:22

LSE

581

686.8000

13:01:24

LSE

676

687.4000

13:04:28

LSE

182

687.4000

13:04:28

LSE

797

687.4000

13:04:58

LSE

734

687.4000

13:06:54

LSE

791

687.6000

13:09:37

LSE

838

687.6000

13:10:26

LSE

363

687.2000

13:14:34

LSE

517

687.2000

13:14:34

LSE

907

687.2000

13:14:34

LSE

744

686.8000

13:17:27

LSE

864

686.8000

13:17:27

LSE

588

687.2000

13:21:40

LSE

817

687.8000

13:23:51

LSE

500

688.0000

13:24:22

LSE

1299

687.8000

13:25:45

LSE

809

687.4000

13:27:56

LSE

770

687.0000

13:28:47

LSE

49

687.4000

13:31:04

LSE

760

687.4000

13:31:04

LSE

739

687.0000

13:32:42

LSE

810

686.8000

13:33:28

LSE

753

686.2000

13:34:05

LSE

775

686.0000

13:36:17

LSE

767

685.4000

13:37:41

LSE

191

686.2000

13:40:02

LSE

624

686.2000

13:40:02

LSE

92

687.4000

13:42:12

LSE

764

687.4000

13:42:12

LSE

780

687.0000

13:42:45

LSE

867

686.6000

13:44:18

LSE

760

686.6000

13:44:18

LSE

771

686.0000

13:47:21

LSE

750

686.4000

13:49:32

LSE

740

686.0000

13:50:04

LSE

757

684.8000

13:51:29

LSE

797

684.8000

13:53:27

LSE

1020

684.2000

13:55:16

LSE

700

684.0000

13:58:24

LSE

762

684.2000

13:59:18

LSE

767

683.6000

14:00:11

LSE

866

683.8000

14:02:22

LSE

899

683.4000

14:04:18

LSE

290

683.2000

14:04:18

LSE

477

683.2000

14:04:18

LSE

500

684.6000

14:10:25

LSE

800

684.6000

14:10:25

LSE

870

684.6000

14:10:25

LSE

24

685.2000

14:12:32

LSE

397

685.2000

14:12:32

LSE

9

685.2000

14:12:32

LSE

370

685.2000

14:12:32

LSE

890

685.2000

14:12:33

LSE

830

685.4000

14:15:00

LSE

855

684.8000

14:16:45

LSE

870

684.6000

14:16:45

LSE

750

684.4000

14:20:12

LSE

1112

684.8000

14:25:10

LSE

138

684.8000

14:25:10

LSE

630

684.8000

14:25:18

LSE

540

685.6000

14:25:48

LSE

460

685.6000

14:25:48

LSE

700

685.4000

14:25:49

LSE

898

684.8000

14:26:36

LSE

1000

684.0000

14:29:50

LSE

793

683.8000

14:29:53

LSE

1050

684.2000

14:31:55

LSE

1200

683.8000

14:33:00

LSE

436

684.4000

14:34:17

LSE

68

684.4000

14:34:28

LSE

534

684.4000

14:34:28

LSE

566

684.4000

14:34:28

LSE

1050

684.8000

14:36:57

LSE

994

684.6000

14:36:57

LSE

190

685.0000

14:37:59

LSE

670

685.0000

14:37:59

LSE

810

685.0000

14:38:53

LSE

855

684.8000

14:38:54

LSE

817

684.6000

14:41:04

LSE

1500

686.4000

14:44:05

LSE

960

686.2000

14:44:08

LSE

1100

686.8000

14:46:26

LSE

1000

686.8000

14:47:08

LSE

113

686.8000

14:47:08

LSE

686

686.8000

14:47:08

LSE

820

686.4000

14:47:26

LSE

142

686.8000

14:49:32

LSE

676

686.8000

14:49:32

LSE

309

686.4000

14:49:35

LSE

100

686.4000

14:49:35

LSE

860

686.6000

14:51:16

LSE

850

686.0000

14:52:04

LSE

780

685.4000

14:53:42

LSE

988

685.8000

14:54:55

LSE

1300

685.4000

14:55:40

LSE

702

685.4000

14:59:01

LSE

850

685.4000

14:59:13

LSE

860

685.6000

14:59:22

LSE

275

685.6000

15:00:53

LSE

615

685.6000

15:00:53

LSE

1013

685.6000

15:00:53

LSE

865

685.8000

15:02:42

LSE

40

685.8000

15:02:42

LSE

804

686.6000

15:04:24

LSE

905

686.6000

15:04:33

LSE

900

686.4000

15:04:34

LSE

1150

686.2000

15:04:35

LSE

334

686.2000

15:07:30

LSE

1088

686.2000

15:07:30

LSE

780

686.0000

15:08:30

LSE

169

685.8000

15:08:34

LSE

952

685.8000

15:10:43

LSE

859

685.6000

15:11:01

LSE

975

685.4000

15:11:55

LSE

825

685.2000

15:12:37

LSE

787

684.6000

15:13:33

LSE

851

684.2000

15:14:56

LSE

442

684.0000

15:14:58

LSE

1263

683.8000

15:16:41

LSE

810

684.0000

15:19:38

LSE

23

684.0000

15:19:38

LSE

950

684.0000

15:19:38

LSE

1100

683.6000

15:20:21

LSE

1096

683.2000

15:23:06

LSE

759

683.0000

15:23:08

LSE

169

683.0000

15:25:03

LSE

641

683.0000

15:25:03

LSE

1073

683.0000

15:25:03

LSE

156

683.0000

15:26:37

LSE

759

683.0000

15:26:37

LSE

11

682.6000

15:26:42

LSE

763

682.6000

15:26:42

LSE

850

682.2000

15:28:15

LSE

857

682.0000

15:28:23

LSE

766

682.4000

15:29:59

LSE

1000

683.0000

15:31:46

LSE

700

683.0000

15:31:46

LSE

980

682.6000

15:31:54

LSE

779

682.2000

15:32:42

LSE

500

681.8000

15:34:35

LSE

475

681.8000

15:34:35

LSE

853

681.6000

15:35:00

LSE

74

681.8000

15:36:29

LSE

751

681.8000

15:36:29

LSE

173

681.4000

15:38:12

LSE

627

681.4000

15:38:12

LSE

212

681.2000

15:39:44

LSE

335

681.2000

15:39:44

LSE

635

681.2000

15:39:44

LSE

1023

681.0000

15:40:40

LSE

950

680.8000

15:40:53

LSE

52

680.6000

15:40:53

LSE

527

680.6000

15:41:02

LSE

782

680.4000

15:41:56

LSE

929

681.2000

15:44:13

LSE

847

681.4000

15:45:16

LSE

126

681.4000

15:45:16

LSE

1000

681.2000

15:45:16

LSE

100

681.2000

15:45:16

LSE

841

681.2000

15:45:16

LSE

650

681.0000

15:47:44

LSE

846

681.0000

15:48:55

LSE

1094

681.6000

15:49:29

LSE

1200

681.4000

15:50:04

LSE

197

681.8000

15:51:42

LSE

646

681.8000

15:51:42

LSE

1569

682.4000

15:53:46

LSE

101

682.4000

15:53:46

LSE

596

682.2000

15:55:04

LSE

1053

682.2000

15:55:04

LSE

790

682.6000

15:56:42

LSE

1246

682.4000

15:57:09

LSE

946

682.2000

15:59:09

LSE

698

682.2000

15:59:17

LSE

147

682.2000

15:59:17

LSE

1043

682.0000

15:59:54

LSE

469

681.8000

16:00:28

LSE

109

682.0000

16:02:11

LSE

939

682.0000

16:02:11

LSE

605

681.8000

16:03:12

LSE

945

682.0000

16:04:00

LSE

42

681.8000

16:04:31

LSE

1033

681.8000

16:04:31

LSE

478

681.8000

16:04:34

LSE

1015

681.8000

16:04:34

LSE

109

681.8000

16:05:03

LSE

743

681.8000

16:05:03

LSE

1253

682.0000

16:05:54

LSE

661

682.4000

16:07:09

LSE

601

682.4000

16:07:09

LSE

1000

682.2000

16:07:45

LSE

800

682.4000

16:09:56

LSE

150

682.4000

16:09:56

LSE

850

682.4000

16:09:56

LSE

857

682.4000

16:10:37

LSE

1000

682.4000

16:11:06

LSE

912

682.0000

16:11:15

LSE

330

682.6000

16:12:58

LSE

353

682.6000

16:12:58

LSE

200

682.6000

16:12:58

LSE

892

682.6000

16:13:01

LSE

1048

682.4000

16:13:07

LSE

544

682.2000

16:14:28

LSE

552

682.2000

16:14:28

LSE

858

682.2000

16:14:28

LSE

495

682.4000

16:15:54

LSE

500

682.4000

16:15:54

LSE

72

682.4000

16:16:43

LSE

500

682.4000

16:16:43

LSE

95

682.4000

16:16:43

LSE

333

682.4000

16:16:43

LSE

175

682.6000

16:17:35

LSE

44

682.6000

16:17:35

LSE

860

682.6000

16:17:41

LSE

1092

682.4000

16:18:04

LSE

382

682.6000

16:18:55

LSE

854

682.6000

16:19:00

LSE

11

682.4000

16:19:55

LSE

850

682.4000

16:19:55

LSE

919

682.4000

16:20:12

LSE

500

682.2000

16:20:19

LSE

330

682.2000

16:20:19

LSE

233

682.2000

16:21:22

LSE

598

682.2000

16:21:22

LSE

967

682.2000

16:21:59

LSE

106

682.2000

16:21:59

LSE

870

681.8000

16:22:38

LSE

87

682.0000

16:24:42

LSE

961

682.0000

16:24:42

LSE

1800

681.8000

16:25:03

LSE

865

681.8000

16:25:08

LSE

548

681.8000

16:25:39

LSE

293

681.8000

16:25:39

LSE

970

681.6000

16:26:10

LSE

246

681.4000

16:26:40

LSE

958

681.2000

16:27:10

LSE

946

681.0000

16:27:13

LSE

923

681.0000

16:28:44

LSE

708

681.2000

16:29:00

LSE

806

681.4000

16:29:04

LSE

500

681.0000

16:29:13

LSE

360

681.0000

16:29:13

LSE

876

680.6000

16:29:44

LSE

53

7.9800

08:00:33

Bolsa de Madrid

490

7.9840

08:01:13

Bolsa de Madrid

530

7.9840

08:01:42

Bolsa de Madrid

541

7.9820

08:01:42

Bolsa de Madrid

34

7.9520

08:03:55

Bolsa de Madrid

614

7.9520

08:03:55

Bolsa de Madrid

645

7.9400

08:04:50

Bolsa de Madrid

154

7.9580

08:08:11

Bolsa de Madrid

660

7.9760

08:10:58

Bolsa de Madrid

1000

7.9740

08:10:58

Bolsa de Madrid

660

7.9760

08:10:58

Bolsa de Madrid

490

7.9760

08:10:58

Bolsa de Madrid

1000

7.9720

08:10:58

Bolsa de Madrid

560

7.9620

08:11:32

Bolsa de Madrid

188

7.9580

08:13:11

Bolsa de Madrid

419

7.9580

08:13:11

Bolsa de Madrid

550

7.9500

08:14:12

Bolsa de Madrid

703

7.9480

08:15:30

Bolsa de Madrid

67

7.9480

08:15:30

Bolsa de Madrid

545

7.9460

08:15:32

Bolsa de Madrid

323

7.9340

08:18:29

Bolsa de Madrid

217

7.9340

08:18:29

Bolsa de Madrid

840

7.9320

08:18:51

Bolsa de Madrid

479

7.9300

08:19:08

Bolsa de Madrid

257

7.9300

08:19:08

Bolsa de Madrid

900

7.9620

08:26:21

Bolsa de Madrid

820

7.9600

08:26:28

Bolsa de Madrid

620

7.9600

08:26:31

Bolsa de Madrid

790

7.9820

08:28:50

Bolsa de Madrid

490

7.9840

08:29:39

Bolsa de Madrid

20

7.9840

08:29:39

Bolsa de Madrid

930

7.9820

08:29:39

Bolsa de Madrid

14

7.9840

08:29:40

Bolsa de Madrid

638

7.9840

08:29:40

Bolsa de Madrid

520

7.9780

08:31:14

Bolsa de Madrid

370

7.9760

08:32:55

Bolsa de Madrid

240

7.9760

08:32:55

Bolsa de Madrid

20

7.9860

08:36:26

Bolsa de Madrid

740

7.9860

08:37:04

Bolsa de Madrid

101

7.9840

08:37:12

Bolsa de Madrid

479

7.9840

08:37:12

Bolsa de Madrid

660

7.9820

08:37:15

Bolsa de Madrid

568

7.9760

08:38:09

Bolsa de Madrid

512

7.9720

08:39:13

Bolsa de Madrid

1

7.9740

08:41:26

Bolsa de Madrid

1

7.9740

08:41:26

Bolsa de Madrid

174

7.9780

08:41:32

Bolsa de Madrid

520

7.9780

08:41:47

Bolsa de Madrid

540

7.8800

08:42:21

Bolsa de Madrid

635

7.8520

08:43:12

Bolsa de Madrid

560

7.8320

08:44:03

Bolsa de Madrid

780

7.8300

08:45:04

Bolsa de Madrid

247

7.7980

08:45:18

Bolsa de Madrid

574

7.7920

08:45:42

Bolsa de Madrid

574

7.7980

08:45:42

Bolsa de Madrid

560

7.7380

08:47:16

Bolsa de Madrid

620

7.8140

08:47:58

Bolsa de Madrid

581

7.7700

08:48:40

Bolsa de Madrid

649

7.8100

08:50:05

Bolsa de Madrid

572

7.8100

08:50:33

Bolsa de Madrid

660

7.7840

08:51:40

Bolsa de Madrid

840

7.7880

08:53:15

Bolsa de Madrid

552

7.7880

08:54:04

Bolsa de Madrid

770

7.7940

08:55:18

Bolsa de Madrid

769

7.8020

08:56:05

Bolsa de Madrid

670

7.8120

08:57:22

Bolsa de Madrid

544

7.8080

08:57:22

Bolsa de Madrid

657

7.8080

08:58:15

Bolsa de Madrid

680

7.8000

08:59:02

Bolsa de Madrid

633

7.7840

09:00:51

Bolsa de Madrid

291

7.7900

09:01:46

Bolsa de Madrid

590

7.7840

09:02:10

Bolsa de Madrid

177

7.7840

09:03:34

Bolsa de Madrid

1123

7.7940

09:04:05

Bolsa de Madrid

1553

7.8200

09:07:09

Bolsa de Madrid

720

7.8120

09:07:46

Bolsa de Madrid

738

7.8160

09:07:46

Bolsa de Madrid

620

7.8080

09:10:13

Bolsa de Madrid

690

7.8060

09:10:13

Bolsa de Madrid

533

7.7900

09:10:36

Bolsa de Madrid

46

7.7900

09:10:36

Bolsa de Madrid

85

7.7720

09:11:41

Bolsa de Madrid

505

7.7720

09:11:42

Bolsa de Madrid

534

7.7520

09:12:54

Bolsa de Madrid

533

7.7760

09:13:47

Bolsa de Madrid

530

7.7640

09:15:11

Bolsa de Madrid

700

7.7600

09:16:56

Bolsa de Madrid

620

7.7680

09:18:43

Bolsa de Madrid

753

7.7660

09:18:43

Bolsa de Madrid

592

7.7680

09:19:58

Bolsa de Madrid

429

7.7600

09:21:13

Bolsa de Madrid

253

7.7720

09:26:32

Bolsa de Madrid

50

7.7720

09:26:32

Bolsa de Madrid

697

7.7720

09:26:32

Bolsa de Madrid

990

7.7700

09:26:32

Bolsa de Madrid

644

7.7720

09:26:32

Bolsa de Madrid

131

7.7720

09:26:32

Bolsa de Madrid

747

7.7720

09:26:32

Bolsa de Madrid

760

7.7700

09:29:27

Bolsa de Madrid

440

7.7700

09:29:27

Bolsa de Madrid

280

7.7700

09:29:27

Bolsa de Madrid

744

7.7700

09:29:27

Bolsa de Madrid

630

7.7620

09:31:14

Bolsa de Madrid

689

7.7740

09:33:11

Bolsa de Madrid

630

7.7700

09:33:23

Bolsa de Madrid

590

7.7800

09:35:21

Bolsa de Madrid

594

7.7780

09:35:21

Bolsa de Madrid

950

7.7900

09:37:06

Bolsa de Madrid

580

7.7920

09:38:15

Bolsa de Madrid

637

7.7940

09:39:08

Bolsa de Madrid

590

7.7840

09:39:34

Bolsa de Madrid

500

7.7760

09:40:55

Bolsa de Madrid

92

7.7760

09:40:55

Bolsa de Madrid

345

7.7720

09:41:27

Bolsa de Madrid

281

7.7720

09:41:27

Bolsa de Madrid

550

7.7680

09:43:58

Bolsa de Madrid

536

7.7680

09:43:58

Bolsa de Madrid

580

7.7660

09:44:05

Bolsa de Madrid

590

7.7780

09:47:11

Bolsa de Madrid

500

7.7760

09:47:11

Bolsa de Madrid

268

7.7760

09:47:11

Bolsa de Madrid

376

7.7740

09:47:21

Bolsa de Madrid

184

7.7740

09:47:21

Bolsa de Madrid

1

7.7760

09:49:00

Bolsa de Madrid

4

7.7820

09:49:50

Bolsa de Madrid

197

7.7820

09:49:50

Bolsa de Madrid

430

7.7820

09:49:50

Bolsa de Madrid

700

7.7880

09:52:05

Bolsa de Madrid

286

7.7940

09:52:47

Bolsa de Madrid

124

7.7940

09:52:47

Bolsa de Madrid

370

7.7940

09:52:47

Bolsa de Madrid

1004

7.8000

09:56:57

Bolsa de Madrid

770

7.8020

09:57:02

Bolsa de Madrid

610

7.8000

09:57:02

Bolsa de Madrid

1000

7.8000

09:57:11

Bolsa de Madrid

71

7.7980

09:57:13

Bolsa de Madrid

422

7.8100

10:01:03

Bolsa de Madrid

518

7.8100

10:01:03

Bolsa de Madrid

630

7.8080

10:01:06

Bolsa de Madrid

670

7.8060

10:01:19

Bolsa de Madrid

500

7.8040

10:01:19

Bolsa de Madrid

230

7.8040

10:01:19

Bolsa de Madrid

18

7.8040

10:02:16

Bolsa de Madrid

682

7.8040

10:02:16

Bolsa de Madrid

810

7.8200

10:05:05

Bolsa de Madrid

500

7.8140

10:05:05

Bolsa de Madrid

185

7.8140

10:05:27

Bolsa de Madrid

524

7.8220

10:07:11

Bolsa de Madrid

246

7.8220

10:07:11

Bolsa de Madrid

147

7.8220

10:07:11

Bolsa de Madrid

752

7.8220

10:07:11

Bolsa de Madrid

20

7.8380

10:11:12

Bolsa de Madrid

780

7.8380

10:11:12

Bolsa de Madrid

500

7.8360

10:11:12

Bolsa de Madrid

150

7.8360

10:11:12

Bolsa de Madrid

39

7.8340

10:11:27

Bolsa de Madrid

961

7.8340

10:11:53

Bolsa de Madrid

21

7.8440

10:12:17

Bolsa de Madrid

560

7.8420

10:12:36

Bolsa de Madrid

133

7.8400

10:15:17

Bolsa de Madrid

447

7.8400

10:15:17

Bolsa de Madrid

129

7.8380

10:15:51

Bolsa de Madrid

421

7.8380

10:15:51

Bolsa de Madrid

560

7.8360

10:15:51

Bolsa de Madrid

360

7.8380

10:15:51

Bolsa de Madrid

35

7.8380

10:15:51

Bolsa de Madrid

210

7.8380

10:15:51

Bolsa de Madrid

1400

7.8300

10:22:56

Bolsa de Madrid

500

7.8280

10:22:56

Bolsa de Madrid

300

7.8280

10:22:56

Bolsa de Madrid

1745

7.8300

10:22:56

Bolsa de Madrid

57

7.8200

10:25:38

Bolsa de Madrid

161

7.8300

10:29:42

Bolsa de Madrid

169

7.8300

10:29:42

Bolsa de Madrid

720

7.8300

10:29:42

Bolsa de Madrid

1219

7.8300

10:29:42

Bolsa de Madrid

779

7.8280

10:30:21

Bolsa de Madrid

41

7.8280

10:30:30

Bolsa de Madrid

94

7.8260

10:30:30

Bolsa de Madrid

319

7.8260

10:31:01

Bolsa de Madrid

374

7.8260

10:31:02

Bolsa de Madrid

534

7.8200

10:31:18

Bolsa de Madrid

530

7.8460

10:35:39

Bolsa de Madrid

288

7.8440

10:35:39

Bolsa de Madrid

242

7.8440

10:35:41

Bolsa de Madrid

900

7.8500

10:37:13

Bolsa de Madrid

610

7.8420

10:37:16

Bolsa de Madrid

500

7.8580

10:39:21

Bolsa de Madrid

191

7.8580

10:39:31

Bolsa de Madrid

516

7.8560

10:39:50

Bolsa de Madrid

94

7.8560

10:39:50

Bolsa de Madrid

620

7.8720

10:40:41

Bolsa de Madrid

883

7.8560

10:43:42

Bolsa de Madrid

810

7.8540

10:43:44

Bolsa de Madrid

760

7.8520

10:45:57

Bolsa de Madrid

810

7.8520

10:48:07

Bolsa de Madrid

711

7.8540

10:48:47

Bolsa de Madrid

630

7.8620

10:49:23

Bolsa de Madrid

740

7.8620

10:49:24

Bolsa de Madrid

525

7.8600

10:49:24

Bolsa de Madrid

18

7.8520

10:52:10

Bolsa de Madrid

670

7.8520

10:52:28

Bolsa de Madrid

20

7.8520

10:52:41

Bolsa de Madrid

807

7.8540

10:55:17

Bolsa de Madrid

640

7.8520

10:55:33

Bolsa de Madrid

526

7.8500

10:56:13

Bolsa de Madrid

660

7.8400

10:57:43

Bolsa de Madrid

528

7.8360

10:58:53

Bolsa de Madrid

560

7.8320

11:00:01

Bolsa de Madrid

570

7.8300

11:01:46

Bolsa de Madrid

650

7.8280

11:01:46

Bolsa de Madrid

630

7.8260

11:04:22

Bolsa de Madrid

500

7.8240

11:04:22

Bolsa de Madrid

53

7.8240

11:04:29

Bolsa de Madrid

519

7.8220

11:05:00

Bolsa de Madrid

520

7.8180

11:05:28

Bolsa de Madrid

524

7.8180

11:06:43

Bolsa de Madrid

517

7.8120

11:09:26

Bolsa de Madrid

739

7.8100

11:09:26

Bolsa de Madrid

580

7.8180

11:13:59

Bolsa de Madrid

395

7.8160

11:14:10

Bolsa de Madrid

175

7.8160

11:14:10

Bolsa de Madrid

697

7.8180

11:14:10

Bolsa de Madrid

12

7.8180

11:14:10

Bolsa de Madrid

85

7.8160

11:15:25

Bolsa de Madrid

84

7.8160

11:15:25

Bolsa de Madrid

67

7.8160

11:15:25

Bolsa de Madrid

404

7.8160

11:15:25

Bolsa de Madrid

618

7.8180

11:16:04

Bolsa de Madrid

3

7.8180

11:17:50

Bolsa de Madrid

1

7.8180

11:17:50

Bolsa de Madrid

3

7.8180

11:17:50

Bolsa de Madrid

26

7.8180

11:17:50

Bolsa de Madrid

261

7.8180

11:17:50

Bolsa de Madrid

4

7.8180

11:17:50

Bolsa de Madrid

524

7.8180

11:17:50

Bolsa de Madrid

578

7.8120

11:18:53

Bolsa de Madrid

1

7.8160

11:21:49

Bolsa de Madrid

4

7.8160

11:21:49

Bolsa de Madrid

4

7.8160

11:21:49

Bolsa de Madrid

7

7.8160

11:21:49

Bolsa de Madrid

29

7.8160

11:21:49

Bolsa de Madrid

4

7.8160

11:21:49

Bolsa de Madrid

4

7.8160

11:23:11

Bolsa de Madrid

29

7.8160

11:23:11

Bolsa de Madrid

4

7.8160

11:23:11

Bolsa de Madrid

809

7.8180

11:23:14

Bolsa de Madrid

311

7.8140

11:26:16

Bolsa de Madrid

259

7.8140

11:26:16

Bolsa de Madrid

1

7.8140

11:26:17

Bolsa de Madrid

1

7.8140

11:26:17

Bolsa de Madrid

1

7.8140

11:26:17

Bolsa de Madrid

4

7.8140

11:26:17

Bolsa de Madrid

570

7.8140

11:27:15

Bolsa de Madrid

137

7.8160

11:27:15

Bolsa de Madrid

390

7.8160

11:27:15

Bolsa de Madrid

640

7.8160

11:27:15

Bolsa de Madrid

194

7.8160

11:27:15

Bolsa de Madrid

710

7.8120

11:27:34

Bolsa de Madrid

656

7.8140

11:27:34

Bolsa de Madrid

651

7.8180

11:30:04

Bolsa de Madrid

682

7.8200

11:30:04

Bolsa de Madrid

3

7.8220

11:32:00

Bolsa de Madrid

474

7.8220

11:32:00

Bolsa de Madrid

681

7.8240

11:34:40

Bolsa de Madrid

640

7.8240

11:36:43

Bolsa de Madrid

736

7.8240

11:36:43

Bolsa de Madrid

630

7.8360

11:39:03

Bolsa de Madrid

519

7.8340

11:40:08

Bolsa de Madrid

249

7.8340

11:40:08

Bolsa de Madrid

62

7.8340

11:40:08

Bolsa de Madrid

792

7.8340

11:40:32

Bolsa de Madrid

1000

7.8480

11:42:19

Bolsa de Madrid

563

7.8460

11:43:27

Bolsa de Madrid

1000

7.8740

11:45:33

Bolsa de Madrid

539

7.8640

11:47:10

Bolsa de Madrid

651

7.8640

11:47:10

Bolsa de Madrid

750

7.8520

11:53:00

Bolsa de Madrid

690

7.8540

11:53:00

Bolsa de Madrid

940

7.8600

11:55:37

Bolsa de Madrid

620

7.8580

11:57:11

Bolsa de Madrid

173

7.8640

11:59:06

Bolsa de Madrid

367

7.8640

11:59:06

Bolsa de Madrid

543

7.8620

11:59:44

Bolsa de Madrid

128

7.8660

12:02:11

Bolsa de Madrid

622

7.8660

12:02:11

Bolsa de Madrid

820

7.8660

12:05:21

Bolsa de Madrid

375

7.8680

12:05:42

Bolsa de Madrid

569

7.8680

12:06:42

Bolsa de Madrid

650

7.8600

12:08:00

Bolsa de Madrid

494

7.8520

12:08:34

Bolsa de Madrid

2

7.8380

12:12:14

Bolsa de Madrid

852

7.8380

12:12:14

Bolsa de Madrid

1114

7.8400

12:12:14

Bolsa de Madrid

55

7.8380

12:12:14

Bolsa de Madrid

147

7.8380

12:12:14

Bolsa de Madrid

801

7.8400

12:17:28

Bolsa de Madrid

1100

7.8420

12:21:56

Bolsa de Madrid

106

7.8460

12:21:56

Bolsa de Madrid

950

7.8460

12:21:56

Bolsa de Madrid

1

7.8460

12:21:56

Bolsa de Madrid

1100

7.8440

12:21:56

Bolsa de Madrid

905

7.8480

12:24:04

Bolsa de Madrid

760

7.8540

12:29:20

Bolsa de Madrid

1

7.8520

12:29:36

Bolsa de Madrid

1

7.8520

12:29:36

Bolsa de Madrid

417

7.8520

12:29:58

Bolsa de Madrid

381

7.8520

12:29:59

Bolsa de Madrid

10

7.8520

12:32:00

Bolsa de Madrid

690

7.8520

12:32:03

Bolsa de Madrid

2

7.8480

12:33:10

Bolsa de Madrid

1

7.8480

12:33:10

Bolsa de Madrid

282

7.8480

12:33:10

Bolsa de Madrid

565

7.8480

12:33:10

Bolsa de Madrid

2

7.8460

12:33:44

Bolsa de Madrid

1

7.8460

12:33:44

Bolsa de Madrid

591

7.8480

12:33:44

Bolsa de Madrid

2

7.8480

12:33:44

Bolsa de Madrid

18

7.8480

12:33:44

Bolsa de Madrid

2

7.8460

12:33:44

Bolsa de Madrid

14

7.8460

12:33:50

Bolsa de Madrid

575

7.8460

12:33:50

Bolsa de Madrid

149

7.8420

12:37:42

Bolsa de Madrid

230

7.8440

12:37:42

Bolsa de Madrid

642

7.8440

12:37:42

Bolsa de Madrid

638

7.8440

12:37:42

Bolsa de Madrid

1

7.8440

12:37:42

Bolsa de Madrid

1

7.8440

12:37:42

Bolsa de Madrid

1

7.8440

12:37:42

Bolsa de Madrid

3

7.8440

12:37:42

Bolsa de Madrid

1

7.8440

12:37:42

Bolsa de Madrid

592

7.8400

12:41:07

Bolsa de Madrid

4

7.8400

12:41:07

Bolsa de Madrid

1

7.8400

12:41:07

Bolsa de Madrid

4

7.8400

12:41:07

Bolsa de Madrid

21

7.8400

12:41:07

Bolsa de Madrid

4

7.8360

12:42:09

Bolsa de Madrid

1

7.8360

12:42:09

Bolsa de Madrid

112

7.8460

12:47:52

Bolsa de Madrid

888

7.8460

12:47:52

Bolsa de Madrid

711

7.8460

12:49:13

Bolsa de Madrid

222

7.8460

12:49:13

Bolsa de Madrid

4

7.8460

12:49:13

Bolsa de Madrid

3

7.8460

12:49:13

Bolsa de Madrid

1

7.8460

12:49:13

Bolsa de Madrid

1

7.8460

12:49:13

Bolsa de Madrid

1

7.8460

12:49:13

Bolsa de Madrid

4

7.8460

12:49:13

Bolsa de Madrid

660

7.8440

12:49:24

Bolsa de Madrid

1

7.8460

12:50:05

Bolsa de Madrid

2

7.8500

12:52:33

Bolsa de Madrid

1

7.8500

12:52:33

Bolsa de Madrid

49

7.8600

12:55:26

Bolsa de Madrid

1151

7.8600

12:55:26

Bolsa de Madrid

1

7.8600

12:56:01

Bolsa de Madrid

1

7.8600

12:56:01

Bolsa de Madrid

2

7.8600

12:56:01

Bolsa de Madrid

10

7.8600

12:56:01

Bolsa de Madrid

1433

7.8600

12:56:01

Bolsa de Madrid

1000

7.8580

12:56:04

Bolsa de Madrid

344

7.8560

12:56:32

Bolsa de Madrid

124

7.8560

12:56:32

Bolsa de Madrid

782

7.8560

12:56:32

Bolsa de Madrid

499

7.8580

12:56:32

Bolsa de Madrid

906

7.8560

12:56:32

Bolsa de Madrid

495

7.8520

13:03:54

Bolsa de Madrid

225

7.8520

13:03:54

Bolsa de Madrid

792

7.8540

13:03:54

Bolsa de Madrid

540

7.8600

13:04:45

Bolsa de Madrid

1

7.8600

13:06:54

Bolsa de Madrid

630

7.8680

13:10:02

Bolsa de Madrid

1100

7.8660

13:10:26

Bolsa de Madrid

769

7.8660

13:10:26

Bolsa de Madrid

18

7.8580

13:14:00

Bolsa de Madrid

627

7.8580

13:14:00

Bolsa de Madrid

1

7.8580

13:15:05

Bolsa de Madrid

3

7.8580

13:15:05

Bolsa de Madrid

286

7.8560

13:19:08

Bolsa de Madrid

254

7.8560

13:19:08

Bolsa de Madrid

131

7.8580

13:19:08

Bolsa de Madrid

191

7.8580

13:19:08

Bolsa de Madrid

4

7.8580

13:19:08

Bolsa de Madrid

260

7.8580

13:19:08

Bolsa de Madrid

1

7.8580

13:19:08

Bolsa de Madrid

1

7.8580

13:19:08

Bolsa de Madrid

637

7.8580

13:19:08

Bolsa de Madrid

1

7.8580

13:19:08

Bolsa de Madrid

1

7.8580

13:19:08

Bolsa de Madrid

4

7.8580

13:19:08

Bolsa de Madrid

630

7.8560

13:19:09

Bolsa de Madrid

6

7.8580

13:20:55

Bolsa de Madrid

6

7.8580

13:20:55

Bolsa de Madrid

393

7.8560

13:20:59

Bolsa de Madrid

378

7.8680

13:24:13

Bolsa de Madrid

362

7.8680

13:24:13

Bolsa de Madrid

636

7.8700

13:24:13

Bolsa de Madrid

526

7.8680

13:25:38

Bolsa de Madrid

10

7.8680

13:25:38

Bolsa de Madrid

3

7.8680

13:25:38

Bolsa de Madrid

2

7.8680

13:25:38

Bolsa de Madrid

1

7.8680

13:25:38

Bolsa de Madrid

4

7.8680

13:25:38

Bolsa de Madrid

4

7.8620

13:28:19

Bolsa de Madrid

166

7.8620

13:28:26

Bolsa de Madrid

1

7.8620

13:28:26

Bolsa de Madrid

1

7.8620

13:28:26

Bolsa de Madrid

1

7.8620

13:28:26

Bolsa de Madrid

1

7.8620

13:28:26

Bolsa de Madrid

1

7.8620

13:28:26

Bolsa de Madrid

1

7.8620

13:28:26

Bolsa de Madrid

4

7.8620

13:28:26

Bolsa de Madrid

660

7.8600

13:28:47

Bolsa de Madrid

570

7.8560

13:29:26

Bolsa de Madrid

2

7.8600

13:30:28

Bolsa de Madrid

638

7.8600

13:31:07

Bolsa de Madrid

2

7.8580

13:32:38

Bolsa de Madrid

1

7.8580

13:32:38

Bolsa de Madrid

3

7.8580

13:32:38

Bolsa de Madrid

526

7.8560

13:32:42

Bolsa de Madrid

600

7.8540

13:33:00

Bolsa de Madrid

620

7.8500

13:35:59

Bolsa de Madrid

1

7.8520

13:35:59

Bolsa de Madrid

1

7.8520

13:35:59

Bolsa de Madrid

3

7.8520

13:35:59

Bolsa de Madrid

601

7.8520

13:35:59

Bolsa de Madrid

372

7.8440

13:37:41

Bolsa de Madrid

169

7.8440

13:37:41

Bolsa de Madrid

690

7.8620

13:42:13

Bolsa de Madrid

495

7.8600

13:42:45

Bolsa de Madrid

295

7.8600

13:42:45

Bolsa de Madrid

147

7.8580

13:42:45

Bolsa de Madrid

500

7.8580

13:42:45

Bolsa de Madrid

214

7.8580

13:42:45

Bolsa de Madrid

617

7.8520

13:44:18

Bolsa de Madrid

589

7.8540

13:44:18

Bolsa de Madrid

1

7.8540

13:44:18

Bolsa de Madrid

3

7.8520

13:44:18

Bolsa de Madrid

540

7.8540

13:49:19

Bolsa de Madrid

305

7.8540

13:49:32

Bolsa de Madrid

26

7.8540

13:50:04

Bolsa de Madrid

4

7.8540

13:50:04

Bolsa de Madrid

127

7.8540

13:50:04

Bolsa de Madrid

163

7.8540

13:50:04

Bolsa de Madrid

390

7.8540

13:50:04

Bolsa de Madrid

176

7.8540

13:50:04

Bolsa de Madrid

584

7.8440

13:51:11

Bolsa de Madrid

640

7.8400

13:53:27

Bolsa de Madrid

437

7.8440

13:53:27

Bolsa de Madrid

134

7.8440

13:53:27

Bolsa de Madrid

638

7.8420

13:53:27

Bolsa de Madrid

2

7.8420

13:53:27

Bolsa de Madrid

6

7.8420

13:53:27

Bolsa de Madrid

559

7.8340

13:55:31

Bolsa de Madrid

643

7.8360

13:57:26

Bolsa de Madrid

2

7.8360

13:59:07

Bolsa de Madrid

2

7.8360

13:59:07

Bolsa de Madrid

1

7.8360

13:59:07

Bolsa de Madrid

1

7.8360

13:59:07

Bolsa de Madrid

1

7.8360

13:59:07

Bolsa de Madrid

1

7.8360

13:59:08

Bolsa de Madrid

529

7.8340

13:59:13

Bolsa de Madrid

605

7.8360

13:59:13

Bolsa de Madrid

32

7.8340

14:01:41

Bolsa de Madrid

32

7.8340

14:01:41

Bolsa de Madrid

30

7.8340

14:02:00

Bolsa de Madrid

184

7.8320

14:04:16

Bolsa de Madrid

592

7.8320

14:04:16

Bolsa de Madrid

1

7.8300

14:04:18

Bolsa de Madrid

509

7.8300

14:04:18

Bolsa de Madrid

28

7.8280

14:04:18

Bolsa de Madrid

682

7.8280

14:04:18

Bolsa de Madrid

61

7.8300

14:05:22

Bolsa de Madrid

1

7.8300

14:06:41

Bolsa de Madrid

1

7.8300

14:06:43

Bolsa de Madrid

1

7.8300

14:06:44

Bolsa de Madrid

4

7.8300

14:07:05

Bolsa de Madrid

1

7.8300

14:07:05

Bolsa de Madrid

1

7.8300

14:07:05

Bolsa de Madrid

4

7.8300

14:07:05

Bolsa de Madrid

1

7.8300

14:07:05

Bolsa de Madrid

3

7.8300

14:07:05

Bolsa de Madrid

13

7.8300

14:07:10

Bolsa de Madrid

5

7.8300

14:07:10

Bolsa de Madrid

6

7.8300

14:07:10

Bolsa de Madrid

8

7.8300

14:07:10

Bolsa de Madrid

18

7.8300

14:07:10

Bolsa de Madrid

9

7.8300

14:07:10

Bolsa de Madrid

5

7.8300

14:07:10

Bolsa de Madrid

2

7.8300

14:07:10

Bolsa de Madrid

1

7.8300

14:07:10

Bolsa de Madrid

1

7.8300

14:07:10

Bolsa de Madrid

27

7.8300

14:07:21

Bolsa de Madrid

2

7.8300

14:07:21

Bolsa de Madrid

4

7.8300

14:07:21

Bolsa de Madrid

1

7.8300

14:07:21

Bolsa de Madrid

6

7.8300

14:07:21

Bolsa de Madrid

6

7.8300

14:07:21

Bolsa de Madrid

2

7.8300

14:07:21

Bolsa de Madrid

41

7.8300

14:07:21

Bolsa de Madrid

38

7.8300

14:07:21

Bolsa de Madrid

33

7.8300

14:07:21

Bolsa de Madrid

300

7.8300

14:07:46

Bolsa de Madrid

730

7.8380

14:10:51

Bolsa de Madrid

680

7.8380

14:10:56

Bolsa de Madrid

200

7.8380

14:11:04

Bolsa de Madrid

630

7.8480

14:14:27

Bolsa de Madrid

680

7.8460

14:15:00

Bolsa de Madrid

176

7.8460

14:15:00

Bolsa de Madrid

133

7.8460

14:15:39

Bolsa de Madrid

441

7.8460

14:16:29

Bolsa de Madrid

610

7.8460

14:16:32

Bolsa de Madrid

638

7.8460

14:16:43

Bolsa de Madrid

219

7.8460

14:16:43

Bolsa de Madrid

677

7.8380

14:17:41

Bolsa de Madrid

1

7.8360

14:20:12

Bolsa de Madrid

540

7.8360

14:20:13

Bolsa de Madrid

618

7.8360

14:24:25

Bolsa de Madrid

530

7.8460

14:25:49

Bolsa de Madrid

960

7.8440

14:26:07

Bolsa de Madrid

817

7.8440

14:26:07

Bolsa de Madrid

740

7.8420

14:26:12

Bolsa de Madrid

622

7.8420

14:26:12

Bolsa de Madrid

1

7.8420

14:26:12

Bolsa de Madrid

3

7.8220

14:28:21

Bolsa de Madrid

2

7.8220

14:28:21

Bolsa de Madrid

5

7.8220

14:28:21

Bolsa de Madrid

1

7.8260

14:29:29

Bolsa de Madrid

949

7.8260

14:29:53

Bolsa de Madrid

510

7.8260

14:29:53

Bolsa de Madrid

100

7.8220

14:30:05

Bolsa de Madrid

480

7.8220

14:30:14

Bolsa de Madrid

1

7.8240

14:30:50

Bolsa de Madrid

525

7.8260

14:32:56

Bolsa de Madrid

225

7.8260

14:33:01

Bolsa de Madrid

6

7.8280

14:33:04

Bolsa de Madrid

5

7.8280

14:34:07

Bolsa de Madrid

5

7.8280

14:34:07

Bolsa de Madrid

43

7.8280

14:34:17

Bolsa de Madrid

4

7.8380

14:38:40

Bolsa de Madrid

1

7.8380

14:38:40

Bolsa de Madrid

1

7.8380

14:38:40

Bolsa de Madrid

1

7.8380

14:38:40

Bolsa de Madrid

613

7.8380

14:38:53

Bolsa de Madrid

1200

7.8380

14:39:05

Bolsa de Madrid

1250

7.8380

14:39:09

Bolsa de Madrid

32

7.8360

14:39:32

Bolsa de Madrid

8

7.8360

14:39:32

Bolsa de Madrid

13

7.8360

14:39:32

Bolsa de Madrid

5

7.8360

14:39:42

Bolsa de Madrid

2

7.8360

14:39:42

Bolsa de Madrid

1090

7.8360

14:40:32

Bolsa de Madrid

1121

7.8340

14:41:04

Bolsa de Madrid

479

7.8340

14:41:04

Bolsa de Madrid

568

7.8520

14:44:29

Bolsa de Madrid

432

7.8520

14:45:06

Bolsa de Madrid

740

7.8560

14:46:16

Bolsa de Madrid

1200

7.8580

14:46:26

Bolsa de Madrid

568

7.8560

14:46:26

Bolsa de Madrid

432

7.8560

14:46:26

Bolsa de Madrid

495

7.8580

14:47:08

Bolsa de Madrid

505

7.8580

14:47:08

Bolsa de Madrid

495

7.8540

14:47:26

Bolsa de Madrid

6

7.8580

14:47:26

Bolsa de Madrid

1600

7.8580

14:47:26

Bolsa de Madrid

1

7.8560

14:49:32

Bolsa de Madrid

1

7.8560

14:49:32

Bolsa de Madrid

495

7.8520

14:49:42

Bolsa de Madrid

164

7.8520

14:49:42

Bolsa de Madrid

646

7.8500

14:49:42

Bolsa de Madrid

457

7.8560

14:51:23

Bolsa de Madrid

161

7.8560

14:51:23

Bolsa de Madrid

1

7.8440

14:52:38

Bolsa de Madrid

1

7.8440

14:52:38

Bolsa de Madrid

1

7.8440

14:52:38

Bolsa de Madrid

295

7.8440

14:53:01

Bolsa de Madrid

232

7.8440

14:53:02

Bolsa de Madrid

236

7.8460

14:53:38

Bolsa de Madrid

16

7.8460

14:53:38

Bolsa de Madrid

24

7.8440

14:53:38

Bolsa de Madrid

900

7.8440

14:53:38

Bolsa de Madrid

633

7.8460

14:55:31

Bolsa de Madrid

540

7.8440

14:55:31

Bolsa de Madrid

4

7.8460

15:00:50

Bolsa de Madrid

31

7.8460

15:00:50

Bolsa de Madrid

312

7.8460

15:00:55

Bolsa de Madrid

653

7.8460

15:00:55

Bolsa de Madrid

494

7.8460

15:02:07

Bolsa de Madrid

4

7.8500

15:02:43

Bolsa de Madrid

5

7.8500

15:02:43

Bolsa de Madrid

630

7.8540

15:04:34

Bolsa de Madrid

1150

7.8520

15:04:35

Bolsa de Madrid

1100

7.8540

15:04:35

Bolsa de Madrid

280

7.8540

15:04:35

Bolsa de Madrid

280

7.8540

15:04:35

Bolsa de Madrid

618

7.8540

15:04:35

Bolsa de Madrid

280

7.8540

15:04:35

Bolsa de Madrid

1150

7.8500

15:04:38

Bolsa de Madrid

431

7.8500

15:06:47

Bolsa de Madrid

372

7.8500

15:06:47

Bolsa de Madrid

633

7.8460

15:08:30

Bolsa de Madrid

490

7.8480

15:08:30

Bolsa de Madrid

2

7.8480

15:08:30

Bolsa de Madrid

1

7.8480

15:08:30

Bolsa de Madrid

4

7.8480

15:08:30

Bolsa de Madrid

760

7.8440

15:09:48

Bolsa de Madrid

570

7.8420

15:10:43

Bolsa de Madrid

640

7.8400

15:11:39

Bolsa de Madrid

620

7.8380

15:12:17

Bolsa de Madrid

580

7.8360

15:12:36

Bolsa de Madrid

700

7.8340

15:12:39

Bolsa de Madrid

134

7.8300

15:13:33

Bolsa de Madrid

497

7.8300

15:13:33

Bolsa de Madrid

650

7.8280

15:14:53

Bolsa de Madrid

600

7.8240

15:14:56

Bolsa de Madrid

495

7.8260

15:16:00

Bolsa de Madrid

1

7.8260

15:16:01

Bolsa de Madrid

18

7.8260

15:16:05

Bolsa de Madrid

156

7.8260

15:16:05

Bolsa de Madrid

41

7.8220

15:16:41

Bolsa de Madrid

819

7.8220

15:16:46

Bolsa de Madrid

17

7.8240

15:17:43

Bolsa de Madrid

2

7.8240

15:17:43

Bolsa de Madrid

9

7.8260

15:17:56

Bolsa de Madrid

440

7.8280

15:18:52

Bolsa de Madrid

257

7.8280

15:18:52

Bolsa de Madrid

607

7.8280

15:19:12

Bolsa de Madrid

1

7.8260

15:19:12

Bolsa de Madrid

33

7.8260

15:19:12

Bolsa de Madrid

3

7.8260

15:19:12

Bolsa de Madrid

32

7.8260

15:19:12

Bolsa de Madrid

522

7.8260

15:19:14

Bolsa de Madrid

660

7.8220

15:19:38

Bolsa de Madrid

350

7.8180

15:20:51

Bolsa de Madrid

205

7.8180

15:20:51

Bolsa de Madrid

1

7.8160

15:20:51

Bolsa de Madrid

1

7.8160

15:20:51

Bolsa de Madrid

3

7.8140

15:21:16

Bolsa de Madrid

1

7.8140

15:21:16

Bolsa de Madrid

1

7.8140

15:21:16

Bolsa de Madrid

23

7.8140

15:21:17

Bolsa de Madrid

2

7.8140

15:21:17

Bolsa de Madrid

6

7.8140

15:21:17

Bolsa de Madrid

14

7.8140

15:21:17

Bolsa de Madrid

28

7.8140

15:21:17

Bolsa de Madrid

442

7.8140

15:22:46

Bolsa de Madrid

500

7.8120

15:23:06

Bolsa de Madrid

256

7.8140

15:23:06

Bolsa de Madrid

950

7.8140

15:23:06

Bolsa de Madrid

350

7.8140

15:23:06

Bolsa de Madrid

32

7.8140

15:23:06

Bolsa de Madrid

968

7.8120

15:24:44

Bolsa de Madrid

1

7.8120

15:24:44

Bolsa de Madrid

2

7.8120

15:24:44

Bolsa de Madrid

573

7.8080

15:26:37

Bolsa de Madrid

3

7.8060

15:26:50

Bolsa de Madrid

1

7.8060

15:26:50

Bolsa de Madrid

2

7.8060

15:26:50

Bolsa de Madrid

4

7.8060

15:26:50

Bolsa de Madrid

510

7.8060

15:27:24

Bolsa de Madrid

615

7.8080

15:27:24

Bolsa de Madrid

700

7.8040

15:28:15

Bolsa de Madrid

73

7.8060

15:28:15

Bolsa de Madrid

1200

7.8040

15:28:15

Bolsa de Madrid

549

7.8060

15:30:16

Bolsa de Madrid

5

7.8120

15:31:20

Bolsa de Madrid

4

7.8120

15:31:20

Bolsa de Madrid

671

7.8120

15:31:46

Bolsa de Madrid

500

7.8080

15:31:54

Bolsa de Madrid

178

7.8100

15:31:54

Bolsa de Madrid

400

7.8100

15:31:54

Bolsa de Madrid

530

7.8040

15:32:34

Bolsa de Madrid

510

7.8000

15:34:35

Bolsa de Madrid

439

7.8020

15:34:35

Bolsa de Madrid

160

7.8020

15:34:35

Bolsa de Madrid

710

7.7960

15:36:13

Bolsa de Madrid

10

7.7960

15:36:27

Bolsa de Madrid

3

7.7960

15:36:38

Bolsa de Madrid

36

7.7960

15:37:33

Bolsa de Madrid

780

7.7960

15:37:33

Bolsa de Madrid

580

7.7940

15:37:37

Bolsa de Madrid

357

7.7940

15:38:12

Bolsa de Madrid

258

7.7940

15:38:12

Bolsa de Madrid

8

7.7880

15:39:56

Bolsa de Madrid

34

7.7880

15:39:56

Bolsa de Madrid

639

7.7880

15:40:02

Bolsa de Madrid

39

7.7880

15:40:28

Bolsa de Madrid

530

7.7860

15:40:29

Bolsa de Madrid

41

7.7820

15:40:56

Bolsa de Madrid

4

7.7820

15:40:57

Bolsa de Madrid

1

7.7820

15:40:57

Bolsa de Madrid

4

7.7820

15:40:57

Bolsa de Madrid

4

7.7820

15:40:57

Bolsa de Madrid

3

7.7820

15:40:57

Bolsa de Madrid

3

7.7820

15:40:58

Bolsa de Madrid

3

7.7820

15:40:58

Bolsa de Madrid

837

7.7820

15:40:59

Bolsa de Madrid

4

7.7780

15:41:48

Bolsa de Madrid

1

7.7780

15:41:48

Bolsa de Madrid

1

7.7780

15:41:48

Bolsa de Madrid

1

7.7780

15:41:48

Bolsa de Madrid

1

7.7780

15:41:48

Bolsa de Madrid

6

7.7780

15:41:49

Bolsa de Madrid

5

7.7780

15:41:49

Bolsa de Madrid

520

7.7780

15:41:57

Bolsa de Madrid

1091

7.7800

15:43:36

Bolsa de Madrid

2

7.7840

15:43:57

Bolsa de Madrid

800

7.7880

15:45:16

Bolsa de Madrid

309

7.7860

15:45:39

Bolsa de Madrid

804

7.7880

15:46:36

Bolsa de Madrid

380

7.7880

15:46:36

Bolsa de Madrid

322

7.7880

15:46:36

Bolsa de Madrid

215

7.7880

15:46:43

Bolsa de Madrid

320

7.7880

15:46:47

Bolsa de Madrid

532

7.7840

15:48:46

Bolsa de Madrid

689

7.7900

15:50:22

Bolsa de Madrid

11

7.7900

15:50:22

Bolsa de Madrid

1133

7.7920

15:50:22

Bolsa de Madrid

310

7.7920

15:50:22

Bolsa de Madrid

679

7.7920

15:50:22

Bolsa de Madrid

199

7.7920

15:50:22

Bolsa de Madrid

353

7.7920

15:50:22

Bolsa de Madrid

380

7.7980

15:53:38

Bolsa de Madrid

510

7.7980

15:54:18

Bolsa de Madrid

404

7.7980

15:54:56

Bolsa de Madrid

266

7.7980

15:55:04

Bolsa de Madrid

680

7.7960

15:55:11

Bolsa de Madrid

1

7.7980

15:56:03

Bolsa de Madrid

6

7.7980

15:56:03

Bolsa de Madrid

720

7.8020

15:56:42

Bolsa de Madrid

970

7.8000

15:57:09

Bolsa de Madrid

500

7.8020

15:57:09

Bolsa de Madrid

290

7.8000

15:57:09

Bolsa de Madrid

760

7.7980

15:58:58

Bolsa de Madrid

918

7.8000

15:58:58

Bolsa de Madrid

760

7.7960

15:59:54

Bolsa de Madrid

4

7.7940

16:00:02

Bolsa de Madrid

194

7.7940

16:00:28

Bolsa de Madrid

427

7.7940

16:00:28

Bolsa de Madrid

557

7.7940

16:01:19

Bolsa de Madrid

221

7.7940

16:01:19

Bolsa de Madrid

1100

7.7960

16:02:21

Bolsa de Madrid

554

7.7940

16:02:50

Bolsa de Madrid

3

7.7940

16:03:05

Bolsa de Madrid

30

7.7940

16:03:05

Bolsa de Madrid

990

7.7980

16:04:19

Bolsa de Madrid

770

7.7960

16:04:19

Bolsa de Madrid

2

7.7960

16:05:54

Bolsa de Madrid

2

7.7960

16:05:54

Bolsa de Madrid

4

7.7960

16:05:54

Bolsa de Madrid

29

7.7940

16:06:07

Bolsa de Madrid

3

7.7940

16:06:07

Bolsa de Madrid

8

7.7940

16:06:07

Bolsa de Madrid

780

7.8020

16:06:55

Bolsa de Madrid

650

7.8000

16:07:44

Bolsa de Madrid

266

7.8020

16:07:44

Bolsa de Madrid

1500

7.8000

16:07:44

Bolsa de Madrid

164

7.7980

16:07:45

Bolsa de Madrid

495

7.7980

16:07:46

Bolsa de Madrid

321

7.7980

16:07:46

Bolsa de Madrid

214

7.7980

16:07:46

Bolsa de Madrid

352

7.7980

16:07:46

Bolsa de Madrid

630

7.7960

16:07:55

Bolsa de Madrid

83

7.8000

16:08:54

Bolsa de Madrid

491

7.8000

16:08:54

Bolsa de Madrid

429

7.7980

16:10:14

Bolsa de Madrid

767

7.8000

16:10:51

Bolsa de Madrid

207

7.7980

16:11:13

Bolsa de Madrid

476

7.8000

16:11:13

Bolsa de Madrid

1228

7.8000

16:11:13

Bolsa de Madrid

110

7.8000

16:11:13

Bolsa de Madrid

218

7.7980

16:11:15

Bolsa de Madrid

686

7.8040

16:13:07

Bolsa de Madrid

8

7.8040

16:13:07

Bolsa de Madrid

536

7.8020

16:13:08

Bolsa de Madrid

110

7.8020

16:13:18

Bolsa de Madrid

742

7.8000

16:13:39

Bolsa de Madrid

480

7.8000

16:14:17

Bolsa de Madrid

480

7.8000

16:14:28

Bolsa de Madrid

260

7.8000

16:14:28

Bolsa de Madrid

520

7.7980

16:14:59

Bolsa de Madrid

8

7.8000

16:15:21

Bolsa de Madrid

672

7.8000

16:16:04

Bolsa de Madrid

391

7.8000

16:16:28

Bolsa de Madrid

399

7.8000

16:16:32

Bolsa de Madrid

540

7.8000

16:16:38

Bolsa de Madrid

6

7.8040

16:17:35

Bolsa de Madrid

1

7.8040

16:17:35

Bolsa de Madrid

790

7.8020

16:17:50

Bolsa de Madrid

964

7.8040

16:18:14

Bolsa de Madrid

367

7.8040

16:18:14

Bolsa de Madrid

270

7.8020

16:19:55

Bolsa de Madrid

520

7.8020

16:19:58

Bolsa de Madrid

175

7.8020

16:19:58

Bolsa de Madrid

641

7.8020

16:19:58

Bolsa de Madrid

584

7.8040

16:20:12

Bolsa de Madrid

34

7.8040

16:20:12

Bolsa de Madrid

1

7.8040

16:20:12

Bolsa de Madrid

5

7.8040

16:20:12

Bolsa de Madrid

1

7.8040

16:20:12

Bolsa de Madrid

1

7.8040

16:20:12

Bolsa de Madrid

3

7.8040

16:20:12

Bolsa de Madrid

1

7.8040

16:20:12

Bolsa de Madrid

2

7.8040

16:20:12

Bolsa de Madrid

1

7.8040

16:20:12

Bolsa de Madrid

1

7.8040

16:20:12

Bolsa de Madrid

520

7.8000

16:20:19

Bolsa de Madrid

564

7.8000

16:20:32

Bolsa de Madrid

6

7.8000

16:20:32

Bolsa de Madrid

229

7.8000

16:22:12

Bolsa de Madrid

834

7.8000

16:22:12

Bolsa de Madrid

560

7.7980

16:22:15

Bolsa de Madrid

491

7.7980

16:22:15

Bolsa de Madrid

7

7.7960

16:22:39

Bolsa de Madrid

1

7.7960

16:22:39

Bolsa de Madrid

1

7.7960

16:22:39

Bolsa de Madrid

1

7.7960

16:22:39

Bolsa de Madrid

2

7.7960

16:22:39

Bolsa de Madrid

2

7.7960

16:22:39

Bolsa de Madrid

4

7.7960

16:22:39

Bolsa de Madrid

13

7.7960

16:22:39

Bolsa de Madrid

749

7.7960

16:22:58

Bolsa de Madrid

892

7.7980

16:22:58

Bolsa de Madrid

456

7.7980

16:22:58

Bolsa de Madrid

210

7.7980

16:22:58

Bolsa de Madrid

53

7.7960

16:23:19

Bolsa de Madrid

2

7.7960

16:23:45

Bolsa de Madrid

1

7.7960

16:23:45

Bolsa de Madrid

1

7.7960

16:23:45

Bolsa de Madrid

6

7.7960

16:23:45

Bolsa de Madrid

52

7.7960

16:23:45

Bolsa de Madrid

7

7.7960

16:23:45

Bolsa de Madrid

4

7.7960

16:23:45

Bolsa de Madrid

6

7.7960

16:23:45

Bolsa de Madrid

32

7.7960

16:23:45

Bolsa de Madrid

8

7.7980

16:24:16

Bolsa de Madrid

23

7.7980

16:24:16

Bolsa de Madrid

820

7.7940

16:26:10

Bolsa de Madrid

1395

7.7940

16:26:10

Bolsa de Madrid

754

7.7940

16:26:10

Bolsa de Madrid

400

7.7940

16:26:10

Bolsa de Madrid

475

7.7920

16:26:13

Bolsa de Madrid

657

7.7920

16:26:13

Bolsa de Madrid

1050

7.7900

16:26:42

Bolsa de Madrid

413

7.7880

16:26:49

Bolsa de Madrid

443

7.7860

16:27:14

Bolsa de Madrid

261

7.7900

16:27:54

Bolsa de Madrid

642

7.7900

16:27:54

Bolsa de Madrid

8

7.7900

16:27:54

Bolsa de Madrid

14

7.7900

16:27:54

Bolsa de Madrid

42

7.7900

16:27:54

Bolsa de Madrid

8

7.7900

16:27:54

Bolsa de Madrid

9

7.7900

16:27:54

Bolsa de Madrid

246

7.7900

16:27:54

Bolsa de Madrid

29

7.7880

16:28:53

Bolsa de Madrid

54

7.7880

16:28:53

Bolsa de Madrid

920

7.7880

16:28:53

Bolsa de Madrid

328

7.7880

16:28:53

Bolsa de Madrid

7

7.7880

16:29:00

Bolsa de Madrid

7

7.7880

16:29:00

Bolsa de Madrid

4

7.7880

16:29:00

Bolsa de Madrid

9

7.7880

16:29:00

Bolsa de Madrid

696

7.7860

16:29:13

Bolsa de Madrid

312

7.7860

16:29:13

Bolsa de Madrid

530

7.7840

16:29:39

Bolsa de Madrid

770

7.7820

16:29:44

Bolsa de Madrid

 

Venue

Volume-weighted average price

Aggregate volume

 LSE

GBp 685.2468

317,707

 Bolsa de Madrid

€7.8322

311,923

 


This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
 
END
 
 
POSQELFBVQFEBBD