Print Page  |  Close Window

News Release

Transaction in Own Shares
RNS Number : 9826W
International Cons Airlines Group
06 August 2018
 

Transaction in Own Shares





 International Consolidated Airlines Group, S.A. (the "Company") announces that on 06 August 2018 it purchased 740,700 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

401,415

 LSE

£6.6840

£6.7840

339,285

 Bolsa de Madrid

€7.5080

€7.6020





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

Following the purchase, the Company holds 44,124,420 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,013,864,874 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

06 August 2018




























LEI: 959800TZHQRUSH1ESL13























































Schedule of Purchases









 Shares purchased:

740,700


 Date of purchases:

06-Aug-18



 Investment firm:

Deutsche Bank AG, London branch











Individual Transactions




Number of shares purchased

Transaction price

Time of transaction

Trading Venue

550

670.2000

08:00:50

LSE

590

669.8000

08:00:50

LSE

680

668.4000

08:01:44

LSE

678

668.4000

08:01:44

LSE

597

668.4000

08:02:25

LSE

58

668.8000

08:04:58

LSE

780

671.6000

08:05:26

LSE

844

671.4000

08:05:27

LSE

156

671.4000

08:05:27

LSE

1200

671.2000

08:05:27

LSE

680

670.6000

08:05:56

LSE

910

672.8000

08:07:55

LSE

890

672.8000

08:07:55

LSE

870

672.6000

08:08:12

LSE

651

672.4000

08:08:14

LSE

589

671.6000

08:08:35

LSE

750

671.4000

08:09:06

LSE

660

671.6000

08:09:31

LSE

99

674.0000

08:12:08

LSE

810

674.0000

08:12:13

LSE

1050

674.0000

08:12:13

LSE

539

673.6000

08:12:13

LSE

811

673.6000

08:12:13

LSE

306

674.0000

08:12:39

LSE

356

674.0000

08:12:39

LSE

581

674.8000

08:13:49

LSE

287

675.6000

08:15:00

LSE

453

675.6000

08:15:00

LSE

690

675.8000

08:15:13

LSE

708

675.4000

08:15:17

LSE

621

674.2000

08:15:45

LSE

662

673.6000

08:16:01

LSE

690

673.0000

08:17:32

LSE

660

674.0000

08:17:53

LSE

317

673.8000

08:17:54

LSE

253

673.8000

08:17:54

LSE

600

672.8000

08:19:13

LSE

570

672.6000

08:19:15

LSE

570

672.0000

08:19:32

LSE

800

672.6000

08:20:25

LSE

190

673.6000

08:21:44

LSE

360

673.6000

08:21:44

LSE

810

673.2000

08:21:46

LSE

557

674.2000

08:22:35

LSE

80

675.0000

08:23:24

LSE

750

675.0000

08:23:24

LSE

230

674.6000

08:23:50

LSE

420

674.6000

08:23:50

LSE

46

675.4000

08:25:03

LSE

689

675.4000

08:25:03

LSE

423

675.2000

08:25:03

LSE

177

675.2000

08:25:03

LSE

615

673.4000

08:25:34

LSE

223

674.8000

08:27:16

LSE

20

674.8000

08:27:16

LSE

750

674.8000

08:27:16

LSE

728

674.8000

08:28:07

LSE

103

675.0000

08:28:41

LSE

750

675.0000

08:28:41

LSE

570

674.4000

08:29:01

LSE

694

672.8000

08:29:36

LSE

411

672.8000

08:30:20

LSE

214

672.8000

08:30:20

LSE

394

672.8000

08:30:39

LSE

239

672.8000

08:30:39

LSE

306

672.4000

08:32:44

LSE

570

672.6000

08:33:13

LSE

272

672.8000

08:33:21

LSE

750

672.8000

08:33:21

LSE

584

673.4000

08:33:55

LSE

39

673.4000

08:33:55

LSE

405

673.6000

08:35:00

LSE

216

673.6000

08:35:00

LSE

334

673.6000

08:35:00

LSE

6

674.0000

08:35:31

LSE

5

674.0000

08:35:31

LSE

85

674.0000

08:35:31

LSE

5

674.0000

08:35:42

LSE

688

674.0000

08:35:56

LSE

217

675.0000

08:36:27

LSE

670

675.0000

08:36:27

LSE

3

675.0000

08:36:27

LSE

760

674.6000

08:36:30

LSE

110

674.6000

08:37:33

LSE

523

674.6000

08:37:33

LSE

661

674.4000

08:38:38

LSE

9

675.0000

08:39:30

LSE

56

675.2000

08:39:37

LSE

4

675.6000

08:39:58

LSE

537

675.6000

08:39:58

LSE

18

675.8000

08:40:17

LSE

892

675.8000

08:40:17

LSE

660

675.2000

08:40:48

LSE

698

674.6000

08:41:38

LSE

48

674.8000

08:44:02

LSE

602

674.8000

08:44:02

LSE

89

676.0000

08:44:51

LSE

615

676.0000

08:44:51

LSE

136

676.0000

08:44:51

LSE

900

675.8000

08:45:02

LSE

910

675.4000

08:45:12

LSE

590

674.2000

08:46:33

LSE

560

674.0000

08:47:09

LSE

130

674.0000

08:47:09

LSE

800

674.4000

08:48:06

LSE

8

674.6000

08:48:57

LSE

281

674.6000

08:48:57

LSE

628

674.4000

08:49:01

LSE

224

674.6000

08:50:00

LSE

9

674.6000

08:50:00

LSE

239

674.6000

08:50:00

LSE

439

674.6000

08:50:00

LSE

188

674.6000

08:50:55

LSE

616

674.6000

08:50:55

LSE

475

674.8000

08:52:00

LSE

19

674.8000

08:52:00

LSE

786

674.8000

08:52:04

LSE

582

674.4000

08:53:13

LSE

3

674.8000

08:53:43

LSE

49

674.6000

08:53:45

LSE

676

674.6000

08:54:05

LSE

145

674.8000

08:54:24

LSE

570

674.8000

08:54:24

LSE

6

674.8000

08:54:24

LSE

870

674.6000

08:54:41

LSE

622

675.4000

08:56:00

LSE

1

675.4000

08:56:37

LSE

800

675.4000

08:56:37

LSE

69

675.4000

08:56:37

LSE

622

675.0000

08:57:45

LSE

611

674.4000

08:59:36

LSE

3

675.0000

08:59:58

LSE

750

675.0000

08:59:58

LSE

724

675.2000

09:00:51

LSE

18

675.2000

09:00:51

LSE

5

675.2000

09:01:02

LSE

108

675.4000

09:01:13

LSE

491

675.4000

09:01:13

LSE

84

675.4000

09:01:13

LSE

740

675.2000

09:02:53

LSE

590

675.6000

09:03:33

LSE

117

675.6000

09:03:33

LSE

119

675.6000

09:03:40

LSE

775

675.4000

09:03:41

LSE

12

675.6000

09:05:38

LSE

1050

675.6000

09:05:38

LSE

717

675.6000

09:05:38

LSE

609

675.2000

09:05:43

LSE

388

675.6000

09:07:53

LSE

228

675.6000

09:07:53

LSE

15

675.4000

09:08:01

LSE

750

675.4000

09:08:01

LSE

468

676.0000

09:09:24

LSE

336

676.0000

09:09:24

LSE

456

676.0000

09:09:24

LSE

619

675.4000

09:10:18

LSE

633

675.2000

09:11:15

LSE

710

675.0000

09:11:55

LSE

738

675.0000

09:11:55

LSE

12

675.2000

09:14:22

LSE

782

675.0000

09:14:53

LSE

676

675.0000

09:14:53

LSE

900

675.0000

09:14:53

LSE

300

675.0000

09:16:54

LSE

20

675.0000

09:16:54

LSE

307

675.0000

09:16:54

LSE

23

675.0000

09:16:54

LSE

629

675.2000

09:17:47

LSE

762

675.2000

09:20:05

LSE

750

675.4000

09:20:11

LSE

127

675.4000

09:20:11

LSE

587

675.4000

09:20:42

LSE

33

675.4000

09:20:42

LSE

619

675.0000

09:21:23

LSE

612

674.8000

09:21:50

LSE

67

673.8000

09:24:09

LSE

200

673.8000

09:24:09

LSE

153

673.8000

09:24:12

LSE

300

673.8000

09:24:15

LSE

121

674.0000

09:26:08

LSE

809

674.0000

09:26:14

LSE

770

674.0000

09:26:18

LSE

750

674.8000

09:27:53

LSE

4

674.8000

09:27:53

LSE

670

674.4000

09:28:34

LSE

245

674.2000

09:28:47

LSE

755

674.2000

09:28:47

LSE

618

674.4000

09:30:10

LSE

7

674.4000

09:30:10

LSE

746

674.2000

09:32:11

LSE

775

674.2000

09:32:11

LSE

415

674.4000

09:33:05

LSE

210

674.6000

09:33:54

LSE

374

674.6000

09:33:54

LSE

539

674.6000

09:33:54

LSE

750

674.6000

09:35:11

LSE

32

674.6000

09:35:11

LSE

610

674.4000

09:35:37

LSE

157

674.2000

09:35:37

LSE

14

674.0000

09:37:24

LSE

127

674.0000

09:37:24

LSE

6

674.0000

09:37:51

LSE

750

674.0000

09:38:00

LSE

6

674.0000

09:38:00

LSE

401

673.8000

09:38:08

LSE

309

673.8000

09:38:08

LSE

714

674.6000

09:39:13

LSE

9

674.6000

09:39:13

LSE

711

674.6000

09:40:18

LSE

690

674.2000

09:42:14

LSE

47

674.0000

09:42:39

LSE

541

674.0000

09:42:39

LSE

172

674.0000

09:42:39

LSE

230

675.0000

09:43:42

LSE

626

675.0000

09:43:42

LSE

207

675.2000

09:44:42

LSE

10

675.2000

09:44:42

LSE

6

675.2000

09:44:42

LSE

6

675.2000

09:44:42

LSE

376

675.2000

09:44:42

LSE

5

675.2000

09:44:42

LSE

743

676.0000

09:46:54

LSE

344

676.0000

09:47:00

LSE

323

676.0000

09:47:00

LSE

114

676.0000

09:47:44

LSE

15

676.0000

09:47:44

LSE

8

676.0000

09:47:44

LSE

406

676.0000

09:47:44

LSE

4

676.0000

09:47:44

LSE

4

676.0000

09:47:44

LSE

91

676.0000

09:47:44

LSE

8

675.8000

09:49:06

LSE

8

675.8000

09:49:17

LSE

207

675.8000

09:49:17

LSE

730

675.6000

09:49:19

LSE

682

675.2000

09:49:59

LSE

5

674.6000

09:51:27

LSE

258

674.6000

09:51:36

LSE

4

674.6000

09:51:56

LSE

221

675.0000

09:52:29

LSE

460

675.0000

09:52:29

LSE

15

675.0000

09:52:56

LSE

729

675.2000

09:53:00

LSE

4

675.2000

09:53:00

LSE

388

675.6000

09:54:25

LSE

645

675.8000

09:54:25

LSE

13

675.8000

09:54:25

LSE

409

675.2000

09:55:43

LSE

284

675.2000

09:55:43

LSE

347

675.8000

09:57:52

LSE

4

675.8000

09:57:52

LSE

750

675.8000

09:57:52

LSE

5

675.8000

09:57:52

LSE

146

675.8000

09:57:52

LSE

627

675.4000

09:59:02

LSE

235

676.0000

09:59:59

LSE

387

676.0000

09:59:59

LSE

634

675.8000

10:00:49

LSE

703

675.4000

10:02:03

LSE

48

675.0000

10:03:34

LSE

10

675.0000

10:03:51

LSE

10

675.2000

10:04:07

LSE

676

675.2000

10:04:08

LSE

164

675.2000

10:04:47

LSE

221

675.2000

10:04:47

LSE

890

675.0000

10:05:15

LSE

29

675.6000

10:06:36

LSE

23

676.0000

10:08:49

LSE

827

676.0000

10:08:49

LSE

980

676.2000

10:09:20

LSE

18

676.8000

10:11:13

LSE

750

676.8000

10:11:13

LSE

11

676.8000

10:11:13

LSE

499

676.8000

10:11:13

LSE

33

676.6000

10:11:33

LSE

173

676.6000

10:11:33

LSE

710

677.0000

10:12:48

LSE

660

677.0000

10:12:48

LSE

310

676.8000

10:13:05

LSE

200

676.8000

10:13:05

LSE

290

676.8000

10:13:05

LSE

7

677.0000

10:15:55

LSE

750

677.0000

10:16:38

LSE

6

677.0000

10:16:38

LSE

442

676.8000

10:17:56

LSE

11

676.8000

10:18:00

LSE

1298

676.8000

10:19:47

LSE

1000

676.8000

10:19:47

LSE

519

677.0000

10:19:47

LSE

239

677.0000

10:20:29

LSE

9

677.0000

10:20:29

LSE

870

676.8000

10:21:18

LSE

14

677.6000

10:22:03

LSE

10

677.6000

10:22:28

LSE

750

677.6000

10:22:28

LSE

22

677.6000

10:22:28

LSE

133

677.6000

10:22:28

LSE

77

677.6000

10:22:28

LSE

18

677.4000

10:23:33

LSE

636

677.4000

10:23:33

LSE

645

677.2000

10:24:55

LSE

43

677.4000

10:27:13

LSE

388

677.6000

10:28:26

LSE

468

677.6000

10:28:26

LSE

280

677.6000

10:28:31

LSE

234

677.6000

10:28:31

LSE

2

677.6000

10:28:31

LSE

113

677.6000

10:28:31

LSE

2

677.6000

10:28:31

LSE

26

677.6000

10:28:31

LSE

9

677.8000

10:29:06

LSE

57

677.8000

10:29:06

LSE

188

677.8000

10:29:22

LSE

750

677.8000

10:29:22

LSE

676

678.0000

10:30:03

LSE

822

677.8000

10:31:31

LSE

550

677.8000

10:32:11

LSE

12

678.0000

10:32:11

LSE

125

678.0000

10:32:11

LSE

69

678.2000

10:33:20

LSE

184

678.2000

10:33:20

LSE

5

678.4000

10:34:30

LSE

750

678.4000

10:34:30

LSE

340

678.4000

10:34:30

LSE

23

678.4000

10:34:30

LSE

6

678.4000

10:35:27

LSE

646

678.4000

10:35:27

LSE

699

677.6000

10:37:23

LSE

640

677.4000

10:37:25

LSE

740

677.0000

10:38:35

LSE

980

676.8000

10:45:01

LSE

887

676.8000

10:45:02

LSE

473

676.8000

10:45:10

LSE

897

676.8000

10:45:10

LSE

631

677.2000

10:45:52

LSE

27

677.2000

10:47:12

LSE

21

677.2000

10:47:12

LSE

31

677.2000

10:47:17

LSE

724

677.2000

10:47:17

LSE

660

676.8000

10:49:16

LSE

840

676.6000

10:49:17

LSE

421

677.0000

10:50:51

LSE

419

677.0000

10:50:51

LSE

667

677.8000

10:53:32

LSE

5

677.8000

10:53:32

LSE

11

677.8000

10:53:50

LSE

2

678.0000

10:54:17

LSE

750

678.0000

10:54:17

LSE

5

678.2000

10:55:11

LSE

4

678.2000

10:55:11

LSE

694

678.4000

10:55:50

LSE

760

678.0000

10:56:16

LSE

23

677.6000

10:57:14

LSE

379

677.6000

10:57:14

LSE

319

677.6000

10:57:14

LSE

108

677.4000

10:59:06

LSE

2

677.4000

10:59:06

LSE

900

677.2000

10:59:09

LSE

25

677.4000

11:00:26

LSE

476

677.4000

11:00:26

LSE

233

677.4000

11:01:33

LSE

10

677.4000

11:01:33

LSE

799

677.4000

11:02:20

LSE

798

677.4000

11:03:39

LSE

62

677.2000

11:04:26

LSE

670

677.0000

11:07:21

LSE

284

677.0000

11:07:36

LSE

1116

677.0000

11:07:36

LSE

49

677.0000

11:07:36

LSE

750

677.4000

11:08:23

LSE

660

677.0000

11:10:25

LSE

400

676.6000

11:10:28

LSE

273

676.6000

11:10:28

LSE

98

676.2000

11:14:26

LSE

474

676.2000

11:14:26

LSE

1067

676.2000

11:14:26

LSE

49

676.2000

11:14:26

LSE

361

676.6000

11:16:25

LSE

169

676.6000

11:16:25

LSE

571

676.6000

11:16:25

LSE

686

676.2000

11:18:23

LSE

642

675.8000

11:18:44

LSE

826

675.2000

11:20:51

LSE

696

675.4000

11:22:17

LSE

9

675.6000

11:24:43

LSE

804

675.4000

11:24:51

LSE

92

675.4000

11:24:51

LSE

951

675.4000

11:25:40

LSE

2

675.6000

11:28:23

LSE

100

675.6000

11:28:23

LSE

820

675.4000

11:28:25

LSE

710

675.0000

11:28:50

LSE

650

675.0000

11:30:10

LSE

198

675.4000

11:32:23

LSE

408

675.4000

11:32:23

LSE

2

675.4000

11:32:23

LSE

427

675.4000

11:32:23

LSE

26

675.2000

11:33:46

LSE

23

675.2000

11:33:50

LSE

716

675.4000

11:35:51

LSE

24

675.4000

11:35:51

LSE

600

675.2000

11:35:51

LSE

270

675.2000

11:35:51

LSE

641

674.8000

11:36:12

LSE

972

675.0000

11:39:47

LSE

16

675.8000

11:43:49

LSE

395

675.6000

11:44:02

LSE

395

675.6000

11:44:02

LSE

1000

675.6000

11:44:02

LSE

670

675.8000

11:44:55

LSE

79

675.4000

11:45:53

LSE

249

675.4000

11:45:53

LSE

312

675.4000

11:45:53

LSE

474

675.4000

11:49:07

LSE

1046

675.4000

11:49:07

LSE

58

675.4000

11:49:07

LSE

58

675.4000

11:50:14

LSE

13

675.4000

11:50:41

LSE

1045

675.8000

11:50:57

LSE

670

675.8000

11:54:09

LSE

11

676.4000

11:55:13

LSE

750

676.4000

11:55:13

LSE

7

676.4000

11:55:27

LSE

704

676.4000

11:55:27

LSE

44

676.4000

11:57:01

LSE

657

676.4000

11:57:01

LSE

786

677.0000

11:58:20

LSE

721

676.2000

12:02:17

LSE

900

676.0000

12:05:07

LSE

350

676.0000

12:05:07

LSE

594

675.8000

12:05:09

LSE

121

675.8000

12:05:09

LSE

183

675.8000

12:05:09

LSE

592

675.6000

12:05:14

LSE

194

675.6000

12:05:14

LSE

114

675.2000

12:09:04

LSE

560

675.2000

12:09:04

LSE

106

675.2000

12:09:04

LSE

125

675.2000

12:11:44

LSE

750

675.2000

12:11:44

LSE

237

675.2000

12:11:44

LSE

350

675.2000

12:11:44

LSE

363

675.0000

12:12:15

LSE

173

675.0000

12:12:15

LSE

174

675.0000

12:12:15

LSE

112

675.2000

12:14:41

LSE

750

675.2000

12:14:41

LSE

418

675.2000

12:14:41

LSE

54

675.2000

12:14:41

LSE

373

675.2000

12:14:41

LSE

189

675.0000

12:17:32

LSE

641

675.0000

12:17:32

LSE

175

675.0000

12:17:32

LSE

536

675.0000

12:17:32

LSE

395

675.2000

12:22:01

LSE

307

675.2000

12:22:13

LSE

498

675.2000

12:22:13

LSE

528

675.2000

12:22:18

LSE

459

675.2000

12:22:18

LSE

8

675.2000

12:22:18

LSE

153

675.2000

12:23:24

LSE

16

675.2000

12:23:24

LSE

54

675.4000

12:24:02

LSE

939

675.4000

12:24:12

LSE

310

675.4000

12:26:44

LSE

681

675.4000

12:26:44

LSE

991

675.4000

12:26:44

LSE

330

675.4000

12:26:44

LSE

750

675.0000

12:30:58

LSE

660

675.0000

12:32:41

LSE

777

674.8000

12:34:05

LSE

161

674.8000

12:34:09

LSE

654

674.6000

12:34:11

LSE

135

674.2000

12:35:04

LSE

619

674.2000

12:35:17

LSE

123

674.2000

12:35:17

LSE

323

674.2000

12:36:51

LSE

372

674.2000

12:36:51

LSE

103

674.2000

12:39:08

LSE

501

674.2000

12:39:08

LSE

106

674.2000

12:39:08

LSE

592

674.2000

12:39:26

LSE

58

674.2000

12:39:26

LSE

343

673.8000

12:40:48

LSE

437

673.8000

12:43:18

LSE

431

673.8000

12:43:18

LSE

1050

673.6000

12:43:19

LSE

95

674.0000

12:45:35

LSE

10

674.0000

12:45:35

LSE

515

674.0000

12:45:35

LSE

133

674.0000

12:45:35

LSE

264

674.0000

12:46:43

LSE

279

674.0000

12:46:43

LSE

10

674.0000

12:46:43

LSE

12

674.0000

12:46:43

LSE

18

674.0000

12:46:43

LSE

300

673.8000

12:48:03

LSE

728

673.6000

12:48:35

LSE

251

673.8000

12:48:35

LSE

159

673.8000

12:48:35

LSE

14

673.8000

12:48:35

LSE

289

673.8000

12:48:35

LSE

649

672.6000

12:51:21

LSE

5

672.8000

12:51:21

LSE

69

672.8000

12:51:21

LSE

21

672.8000

12:51:21

LSE

616

672.8000

12:51:21

LSE

342

672.8000

12:54:20

LSE

346

672.8000

12:54:20

LSE

24

672.8000

12:54:20

LSE

125

673.2000

12:55:23

LSE

400

673.2000

12:55:23

LSE

4

673.2000

12:55:23

LSE

121

673.2000

12:55:23

LSE

661

673.0000

12:56:04

LSE

647

673.0000

12:57:15

LSE

677

672.0000

12:59:09

LSE

370

671.6000

13:00:38

LSE

409

671.6000

13:00:38

LSE

330

671.2000

13:01:29

LSE

321

671.2000

13:01:29

LSE

732

670.8000

13:02:55

LSE

18

671.0000

13:04:30

LSE

590

671.0000

13:05:23

LSE

16

671.0000

13:05:23

LSE

519

671.0000

13:05:23

LSE

256

671.0000

13:07:48

LSE

18

671.0000

13:07:48

LSE

711

671.0000

13:08:42

LSE

801

670.8000

13:08:51

LSE

311

671.0000

13:13:45

LSE

1004

671.0000

13:13:45

LSE

314

670.8000

13:14:27

LSE

474

670.8000

13:14:27

LSE

171

670.6000

13:15:02

LSE

744

670.4000

13:15:07

LSE

426

670.6000

13:15:07

LSE

16

670.6000

13:15:07

LSE

250

670.6000

13:15:07

LSE

186

671.0000

13:18:10

LSE

727

671.0000

13:18:10

LSE

459

671.4000

13:19:45

LSE

373

671.4000

13:19:45

LSE

658

670.8000

13:20:58

LSE

666

670.6000

13:22:27

LSE

254

671.0000

13:23:42

LSE

367

671.0000

13:23:42

LSE

663

670.8000

13:24:51

LSE

710

670.2000

13:26:07

LSE

126

669.8000

13:27:04

LSE

229

669.8000

13:28:30

LSE

379

669.8000

13:28:30

LSE

750

670.2000

13:29:57

LSE

960

670.0000

13:30:01

LSE

478

670.6000

13:34:02

LSE

793

670.6000

13:34:02

LSE

120

670.6000

13:34:02

LSE

823

670.4000

13:34:04

LSE

1400

670.8000

13:37:10

LSE

479

670.8000

13:37:10

LSE

780

671.2000

13:38:14

LSE

1000

671.4000

13:38:14

LSE

216

671.4000

13:38:14

LSE

346

671.4000

13:40:46

LSE

390

671.6000

13:41:19

LSE

301

671.6000

13:41:19

LSE

249

672.2000

13:44:46

LSE

750

672.2000

13:44:46

LSE

45

672.2000

13:44:46

LSE

499

672.6000

13:47:50

LSE

601

672.6000

13:47:50

LSE

1200

673.4000

13:50:00

LSE

287

673.4000

13:50:04

LSE

287

673.4000

13:50:20

LSE

613

673.4000

13:50:26

LSE

364

673.4000

13:50:26

LSE

426

673.4000

13:50:52

LSE

655

673.2000

13:51:17

LSE

780

672.8000

13:52:58

LSE

823

672.6000

13:55:07

LSE

790

672.2000

13:55:15

LSE

355

672.2000

13:59:37

LSE

1146

672.2000

13:59:37

LSE

200

672.2000

14:00:30

LSE

10

672.2000

14:00:35

LSE

135

672.2000

14:01:04

LSE

224

672.2000

14:01:54

LSE

727

672.6000

14:02:23

LSE

33

672.6000

14:02:23

LSE

435

672.6000

14:03:40

LSE

476

672.6000

14:03:40

LSE

423

672.6000

14:03:43

LSE

700

672.4000

14:03:53

LSE

1000

672.2000

14:03:59

LSE

529

671.8000

14:07:54

LSE

770

671.6000

14:07:57

LSE

691

671.4000

14:07:58

LSE

42

671.8000

14:10:52

LSE

439

671.8000

14:10:52

LSE

289

671.8000

14:10:52

LSE

453

671.8000

14:12:06

LSE

770

672.4000

14:13:38

LSE

1200

672.2000

14:13:40

LSE

930

672.4000

14:17:23

LSE

728

672.6000

14:18:14

LSE

750

672.6000

14:18:14

LSE

377

672.6000

14:18:14

LSE

610

672.6000

14:19:19

LSE

377

672.6000

14:22:53

LSE

898

672.8000

14:22:53

LSE

623

672.6000

14:22:54

LSE

196

672.6000

14:23:33

LSE

160

672.8000

14:26:17

LSE

690

672.8000

14:26:17

LSE

782

672.8000

14:26:17

LSE

1050

672.6000

14:26:18

LSE

242

672.6000

14:27:17

LSE

452

672.6000

14:27:17

LSE

677

672.0000

14:28:16

LSE

480

672.0000

14:29:18

LSE

242

672.2000

14:29:18

LSE

333

672.2000

14:31:29

LSE

742

673.0000

14:32:58

LSE

504

673.0000

14:32:58

LSE

324

673.0000

14:32:58

LSE

1200

672.8000

14:33:24

LSE

453

673.0000

14:33:24

LSE

473

673.6000

14:33:52

LSE

750

673.6000

14:33:52

LSE

660

673.2000

14:34:09

LSE

760

672.6000

14:34:48

LSE

18

673.0000

14:36:21

LSE

814

673.0000

14:36:21

LSE

544

673.0000

14:36:30

LSE

178

673.0000

14:36:30

LSE

558

672.8000

14:37:00

LSE

36

672.8000

14:37:00

LSE

272

672.8000

14:37:00

LSE

983

672.8000

14:38:37

LSE

263

672.8000

14:38:37

LSE

670

672.6000

14:38:37

LSE

335

673.4000

14:41:00

LSE

525

673.4000

14:41:00

LSE

690

673.4000

14:41:00

LSE

870

673.2000

14:43:00

LSE

960

673.0000

14:43:00

LSE

940

672.8000

14:43:03

LSE

710

673.0000

14:45:07

LSE

741

673.0000

14:45:07

LSE

158

672.8000

14:45:46

LSE

522

672.8000

14:45:46

LSE

160

672.4000

14:45:52

LSE

715

672.2000

14:46:37

LSE

600

672.4000

14:46:37

LSE

126

672.4000

14:46:37

LSE

39

672.8000

14:49:50

LSE

800

672.6000

14:50:53

LSE

548

672.8000

14:50:54

LSE

467

672.8000

14:50:54

LSE

1200

672.6000

14:52:07

LSE

750

672.6000

14:52:07

LSE

141

672.6000

14:52:07

LSE

10

672.4000

14:52:08

LSE

812

672.4000

14:52:08

LSE

727

672.4000

14:53:56

LSE

670

672.4000

14:54:07

LSE

74

672.4000

14:54:07

LSE

480

672.8000

14:55:11

LSE

2

673.0000

14:55:45

LSE

990

673.0000

14:56:07

LSE

414

673.0000

14:56:07

LSE

353

672.8000

14:56:39

LSE

40

672.8000

14:57:35

LSE

259

672.8000

14:57:35

LSE

728

672.8000

14:57:54

LSE

298

673.0000

14:58:17

LSE

423

673.0000

14:58:17

LSE

830

672.6000

14:58:37

LSE

186

672.2000

14:59:40

LSE

287

672.2000

14:59:50

LSE

233

672.2000

15:01:27

LSE

933

672.2000

15:01:27

LSE

317

672.2000

15:01:27

LSE

559

672.8000

15:02:13

LSE

201

672.8000

15:02:13

LSE

344

672.8000

15:02:13

LSE

17

672.8000

15:02:13

LSE

41

672.8000

15:02:13

LSE

499

672.8000

15:02:13

LSE

1135

672.8000

15:03:56

LSE

334

673.2000

15:04:38

LSE

740

673.0000

15:04:42

LSE

602

672.6000

15:04:43

LSE

231

672.6000

15:04:43

LSE

18

672.6000

15:06:37

LSE

1150

672.6000

15:09:06

LSE

989

672.6000

15:09:16

LSE

576

673.2000

15:09:51

LSE

314

673.2000

15:09:51

LSE

576

673.2000

15:09:54

LSE

680

673.2000

15:10:08

LSE

180

673.2000

15:10:08

LSE

245

673.2000

15:10:15

LSE

437

673.2000

15:10:15

LSE

680

673.2000

15:10:15

LSE

512

673.0000

15:10:18

LSE

249

673.0000

15:10:18

LSE

339

673.0000

15:10:18

LSE

1092

672.6000

15:12:13

LSE

480

672.2000

15:13:35

LSE

580

672.2000

15:13:35

LSE

737

672.0000

15:14:18

LSE

848

671.8000

15:14:43

LSE

448

671.6000

15:15:58

LSE

207

671.4000

15:16:14

LSE

528

671.4000

15:16:14

LSE

990

671.6000

15:17:45

LSE

559

671.4000

15:18:10

LSE

241

671.4000

15:18:10

LSE

639

671.4000

15:18:52

LSE

99

671.4000

15:18:52

LSE

510

671.8000

15:19:57

LSE

706

671.6000

15:20:08

LSE

476

671.2000

15:21:29

LSE

261

671.2000

15:21:29

LSE

647

671.2000

15:21:29

LSE

124

671.2000

15:22:37

LSE

356

671.2000

15:22:37

LSE

1002

671.2000

15:23:28

LSE

135

671.2000

15:23:58

LSE

304

671.2000

15:23:58

LSE

302

671.2000

15:23:58

LSE

424

671.2000

15:24:29

LSE

295

671.2000

15:24:29

LSE

352

670.6000

15:24:45

LSE

377

670.6000

15:24:45

LSE

479

670.4000

15:26:15

LSE

517

670.4000

15:26:15

LSE

900

670.2000

15:27:11

LSE

880

670.4000

15:28:37

LSE

742

670.4000

15:28:49

LSE

700

670.2000

15:28:55

LSE

743

670.6000

15:30:16

LSE

444

671.2000

15:30:48

LSE

299

671.2000

15:30:48

LSE

760

670.8000

15:30:56

LSE

846

670.8000

15:32:13

LSE

25

671.0000

15:33:25

LSE

660

671.0000

15:33:52

LSE

443

671.0000

15:33:52

LSE

1000

671.0000

15:34:27

LSE

523

671.2000

15:34:51

LSE

543

671.2000

15:34:51

LSE

966

672.2000

15:37:55

LSE

48

672.2000

15:37:55

LSE

429

672.2000

15:38:01

LSE

404

672.2000

15:38:01

LSE

1031

672.2000

15:38:01

LSE

745

672.2000

15:38:37

LSE

737

672.2000

15:38:43

LSE

434

672.0000

15:39:03

LSE

161

672.4000

15:39:56

LSE

620

672.4000

15:40:06

LSE

746

672.2000

15:41:07

LSE

807

672.2000

15:41:13

LSE

880

672.0000

15:41:26

LSE

693

671.6000

15:42:38

LSE

940

671.4000

15:43:20

LSE

700

671.6000

15:44:15

LSE

20

671.6000

15:44:15

LSE

874

671.6000

15:45:00

LSE

548

671.4000

15:46:27

LSE

964

671.4000

15:46:27

LSE

950

671.6000

15:48:05

LSE

750

671.6000

15:48:05

LSE

761

671.6000

15:49:14

LSE

772

671.6000

15:50:32

LSE

442

671.6000

15:51:15

LSE

346

671.6000

15:51:15

LSE

547

671.6000

15:51:15

LSE

739

671.6000

15:51:22

LSE

1100

671.6000

15:53:29

LSE

405

671.6000

15:53:36

LSE

842

671.6000

15:53:36

LSE

261

672.0000

15:54:49

LSE

690

672.2000

15:54:53

LSE

859

672.2000

15:55:01

LSE

476

672.2000

15:55:41

LSE

272

672.2000

15:55:41

LSE

13

672.4000

15:56:42

LSE

830

672.8000

15:57:43

LSE

780

672.6000

15:57:59

LSE

448

672.6000

15:58:00

LSE

749

672.6000

15:58:05

LSE

737

672.6000

15:58:32

LSE

749

672.8000

15:59:25

LSE

566

673.0000

16:00:01

LSE

184

673.0000

16:00:01

LSE

601

673.0000

16:00:13

LSE

108

673.0000

16:00:13

LSE

732

672.8000

16:00:38

LSE

173

672.8000

16:01:37

LSE

720

672.8000

16:01:37

LSE

343

672.8000

16:01:41

LSE

820

673.0000

16:03:28

LSE

800

673.0000

16:03:28

LSE

810

673.0000

16:03:28

LSE

860

672.8000

16:04:33

LSE

750

673.0000

16:04:33

LSE

1

673.0000

16:04:33

LSE

88

672.6000

16:04:35

LSE

145

672.6000

16:04:38

LSE

817

672.6000

16:04:38

LSE

755

672.2000

16:05:31

LSE

890

672.6000

16:06:47

LSE

753

672.6000

16:06:52

LSE

753

672.6000

16:07:05

LSE

302

672.6000

16:09:45

LSE

848

672.6000

16:09:45

LSE

63

672.6000

16:10:10

LSE

505

672.8000

16:11:40

LSE

665

672.8000

16:11:40

LSE

1003

672.8000

16:11:40

LSE

298

672.8000

16:11:40

LSE

246

672.8000

16:11:40

LSE

476

672.8000

16:11:40

LSE

636

672.8000

16:11:40

LSE

348

672.8000

16:11:40

LSE

632

672.8000

16:11:40

LSE

717

672.8000

16:11:40

LSE

874

672.6000

16:11:53

LSE

740

672.8000

16:13:03

LSE

750

672.8000

16:13:29

LSE

250

672.8000

16:13:29

LSE

1400

673.0000

16:16:19

LSE

942

672.8000

16:16:29

LSE

258

672.8000

16:16:29

LSE

795

672.8000

16:16:29

LSE

817

672.8000

16:17:24

LSE

305

672.8000

16:17:24

LSE

476

672.8000

16:17:24

LSE

1108

673.4000

16:18:38

LSE

938

673.6000

16:18:51

LSE

750

673.6000

16:18:54

LSE

440

673.6000

16:18:54

LSE

961

673.6000

16:18:54

LSE

750

673.8000

16:19:35

LSE

412

673.8000

16:19:35

LSE

605

673.4000

16:19:54

LSE

145

673.4000

16:19:54

LSE

406

673.6000

16:20:37

LSE

791

673.6000

16:20:37

LSE

614

673.6000

16:21:01

LSE

120

673.6000

16:21:01

LSE

386

673.6000

16:21:45

LSE

377

673.6000

16:21:45

LSE

99

673.6000

16:21:51

LSE

469

673.6000

16:21:51

LSE

166

673.6000

16:21:51

LSE

906

673.4000

16:22:22

LSE

990

673.2000

16:22:53

LSE

145

673.0000

16:23:00

LSE

620

673.0000

16:23:29

LSE

97

673.0000

16:23:29

LSE

764

672.8000

16:23:57

LSE

664

673.0000

16:25:11

LSE

850

673.0000

16:25:58

LSE

951

673.0000

16:25:58

LSE

920

673.2000

16:26:41

LSE

258

673.4000

16:27:07

LSE

642

673.4000

16:27:10

LSE

1000

673.4000

16:27:10

LSE

750

673.2000

16:27:58

LSE

1000

673.0000

16:28:15

LSE

693

673.0000

16:28:15

LSE

264

673.0000

16:28:15

LSE

211

672.8000

16:28:52

LSE

609

672.8000

16:28:52

LSE

426

672.8000

16:28:56

LSE

319

672.8000

16:28:56

LSE

728

672.6000

16:29:04

LSE

700

672.4000

16:29:35

LSE

450

7.5300

08:00:50

Bolsa de Madrid

440

7.5280

08:00:50

Bolsa de Madrid

74

7.5260

08:00:50

Bolsa de Madrid

336

7.5260

08:00:50

Bolsa de Madrid

380

7.5220

08:02:14

Bolsa de Madrid

62

7.5220

08:02:14

Bolsa de Madrid

348

7.5220

08:02:17

Bolsa de Madrid

440

7.5220

08:02:38

Bolsa de Madrid

480

7.5220

08:02:44

Bolsa de Madrid

520

7.5220

08:02:44

Bolsa de Madrid

1000

7.5460

08:05:28

Bolsa de Madrid

700

7.5440

08:05:34

Bolsa de Madrid

450

7.5440

08:05:36

Bolsa de Madrid

450

7.5440

08:05:36

Bolsa de Madrid

790

7.5600

08:08:14

Bolsa de Madrid

451

7.5680

08:08:14

Bolsa de Madrid

680

7.5600

08:08:14

Bolsa de Madrid

542

7.5680

08:08:14

Bolsa de Madrid

470

7.5680

08:08:14

Bolsa de Madrid

576

7.5660

08:08:14

Bolsa de Madrid

910

7.5580

08:08:16

Bolsa de Madrid

270

7.5540

08:09:18

Bolsa de Madrid

270

7.5540

08:09:18

Bolsa de Madrid

10

7.5520

08:09:27

Bolsa de Madrid

170

7.5540

08:09:27

Bolsa de Madrid

481

7.5520

08:09:27

Bolsa de Madrid

1050

7.5760

08:12:40

Bolsa de Madrid

830

7.5740

08:12:48

Bolsa de Madrid

670

7.5840

08:13:18

Bolsa de Madrid

960

7.5820

08:13:38

Bolsa de Madrid

830

7.5920

08:15:17

Bolsa de Madrid

790

7.5900

08:15:17

Bolsa de Madrid

988

7.5940

08:15:17

Bolsa de Madrid

51

7.5840

08:15:30

Bolsa de Madrid

466

7.5840

08:15:31

Bolsa de Madrid

540

7.5720

08:16:13

Bolsa de Madrid

690

7.5680

08:17:31

Bolsa de Madrid

810

7.5780

08:17:54

Bolsa de Madrid

630

7.5760

08:18:01

Bolsa de Madrid

576

7.5700

08:18:44

Bolsa de Madrid

512

7.5640

08:19:13

Bolsa de Madrid

780

7.5700

08:21:46

Bolsa de Madrid

31

7.5700

08:21:46

Bolsa de Madrid

6

7.5700

08:21:46

Bolsa de Madrid

906

7.5800

08:22:31

Bolsa de Madrid

965

7.5860

08:23:50

Bolsa de Madrid

263

7.5860

08:23:50

Bolsa de Madrid

880

7.5900

08:25:03

Bolsa de Madrid

840

7.5900

08:25:03

Bolsa de Madrid

520

7.5880

08:25:04

Bolsa de Madrid

565

7.5820

08:25:05

Bolsa de Madrid

570

7.5860

08:26:27

Bolsa de Madrid

723

7.5840

08:26:42

Bolsa de Madrid

790

7.5840

08:28:10

Bolsa de Madrid

590

7.5820

08:28:37

Bolsa de Madrid

400

7.5800

08:29:03

Bolsa de Madrid

110

7.5800

08:29:03

Bolsa de Madrid

102

7.5840

08:29:03

Bolsa de Madrid

296

7.5840

08:29:03

Bolsa de Madrid

320

7.5800

08:29:03

Bolsa de Madrid

492

7.5780

08:29:03

Bolsa de Madrid

635

7.5640

08:30:39

Bolsa de Madrid

650

7.5540

08:32:21

Bolsa de Madrid

560

7.5540

08:33:09

Bolsa de Madrid

590

7.5580

08:33:21

Bolsa de Madrid

603

7.5560

08:33:30

Bolsa de Madrid

486

7.5580

08:35:00

Bolsa de Madrid

150

7.5640

08:35:50

Bolsa de Madrid

260

7.5700

08:36:11

Bolsa de Madrid

12

7.5700

08:36:11

Bolsa de Madrid

750

7.5740

08:37:33

Bolsa de Madrid

820

7.5720

08:37:33

Bolsa de Madrid

500

7.5720

08:37:33

Bolsa de Madrid

310

7.5740

08:39:12

Bolsa de Madrid

530

7.5780

08:40:48

Bolsa de Madrid

670

7.5780

08:40:48

Bolsa de Madrid

610

7.5780

08:40:48

Bolsa de Madrid

910

7.5760

08:40:48

Bolsa de Madrid

560

7.5660

08:42:41

Bolsa de Madrid

470

7.5840

08:45:12

Bolsa de Madrid

490

7.5820

08:45:12

Bolsa de Madrid

334

7.5820

08:45:12

Bolsa de Madrid

334

7.5820

08:45:12

Bolsa de Madrid

172

7.5820

08:45:14

Bolsa de Madrid

980

7.5800

08:45:14

Bolsa de Madrid

850

7.5720

08:46:18

Bolsa de Madrid

581

7.5740

08:46:18

Bolsa de Madrid

520

7.5700

08:48:36

Bolsa de Madrid

272

7.5680

08:48:43

Bolsa de Madrid

208

7.5680

08:49:20

Bolsa de Madrid

27

7.5660

08:53:12

Bolsa de Madrid

1725

7.5720

08:53:49

Bolsa de Madrid

761

7.5720

08:53:49

Bolsa de Madrid

542

7.5740

08:54:41

Bolsa de Madrid

148

7.5740

08:54:41

Bolsa de Madrid

671

7.5740

08:54:41

Bolsa de Madrid

117

7.5740

08:54:41

Bolsa de Madrid

830

7.5800

08:56:22

Bolsa de Madrid

640

7.5740

08:56:49

Bolsa de Madrid

630

7.5720

08:56:49

Bolsa de Madrid

510

7.5680

08:59:19

Bolsa de Madrid

740

7.5660

08:59:19

Bolsa de Madrid

1223

7.5740

08:59:50

Bolsa de Madrid

551

7.5740

09:01:08

Bolsa de Madrid

555

7.5740

09:01:52

Bolsa de Madrid

383

7.5700

09:03:03

Bolsa de Madrid

117

7.5700

09:03:03

Bolsa de Madrid

519

7.5740

09:03:33

Bolsa de Madrid

590

7.5720

09:05:43

Bolsa de Madrid

800

7.5700

09:05:43

Bolsa de Madrid

150

7.5700

09:05:43

Bolsa de Madrid

600

7.5700

09:06:24

Bolsa de Madrid

1697

7.5740

09:09:08

Bolsa de Madrid

450

7.5740

09:09:22

Bolsa de Madrid

510

7.5720

09:11:12

Bolsa de Madrid

347

7.5700

09:11:46

Bolsa de Madrid

140

7.5700

09:11:46

Bolsa de Madrid

626

7.5680

09:11:49

Bolsa de Madrid

480

7.5680

09:14:59

Bolsa de Madrid

57

7.5680

09:14:59

Bolsa de Madrid

493

7.5680

09:14:59

Bolsa de Madrid

460

7.5660

09:16:02

Bolsa de Madrid

520

7.5640

09:16:49

Bolsa de Madrid

1080

7.5680

09:17:48

Bolsa de Madrid

450

7.5680

09:19:41

Bolsa de Madrid

700

7.5680

09:20:53

Bolsa de Madrid

617

7.5700

09:20:53

Bolsa de Madrid

492

7.5620

09:22:05

Bolsa de Madrid

455

7.5580

09:22:28

Bolsa de Madrid

270

7.5540

09:23:31

Bolsa de Madrid

490

7.5580

09:24:08

Bolsa de Madrid

490

7.5580

09:26:14

Bolsa de Madrid

743

7.5600

09:26:14

Bolsa de Madrid

388

7.5620

09:28:34

Bolsa de Madrid

132

7.5620

09:28:45

Bolsa de Madrid

268

7.5600

09:29:06

Bolsa de Madrid

322

7.5600

09:29:12

Bolsa de Madrid

550

7.5600

09:30:02

Bolsa de Madrid

400

7.5580

09:30:28

Bolsa de Madrid

480

7.5580

09:30:32

Bolsa de Madrid

1018

7.5580

09:33:03

Bolsa de Madrid

738

7.5600

09:34:31

Bolsa de Madrid

637

7.5600

09:34:31

Bolsa de Madrid

514

7.5600

09:34:43

Bolsa de Madrid

575

7.5560

09:35:38

Bolsa de Madrid

456

7.5520

09:36:22

Bolsa de Madrid

612

7.5500

09:38:08

Bolsa de Madrid

580

7.5620

09:41:41

Bolsa de Madrid

700

7.5600

09:41:41

Bolsa de Madrid

60

7.5580

09:42:17

Bolsa de Madrid

287

7.5580

09:42:40

Bolsa de Madrid

453

7.5580

09:42:40

Bolsa de Madrid

670

7.5680

09:44:40

Bolsa de Madrid

150

7.5660

09:44:41

Bolsa de Madrid

320

7.5660

09:45:26

Bolsa de Madrid

2367

7.5740

09:45:58

Bolsa de Madrid

616

7.5740

09:46:45

Bolsa de Madrid

530

7.5740

09:47:54

Bolsa de Madrid

507

7.5740

09:48:40

Bolsa de Madrid

451

7.5740

09:49:17

Bolsa de Madrid

498

7.5700

09:50:02

Bolsa de Madrid

651

7.5640

09:52:29

Bolsa de Madrid

422

7.5680

09:52:54

Bolsa de Madrid

1735

7.5740

09:54:25

Bolsa de Madrid

506

7.5740

09:55:05

Bolsa de Madrid

371

7.5700

09:55:43

Bolsa de Madrid

453

7.5740

09:55:43

Bolsa de Madrid

2

7.5740

09:57:52

Bolsa de Madrid

160

7.5780

09:58:40

Bolsa de Madrid

590

7.5780

09:58:40

Bolsa de Madrid

570

7.5760

09:58:44

Bolsa de Madrid

311

7.5760

10:01:30

Bolsa de Madrid

399

7.5760

10:01:37

Bolsa de Madrid

140

7.5740

10:02:03

Bolsa de Madrid

360

7.5740

10:02:04

Bolsa de Madrid

890

7.5720

10:02:05

Bolsa de Madrid

25

7.5680

10:02:05

Bolsa de Madrid

565

7.5680

10:02:11

Bolsa de Madrid

2804

7.5740

10:07:37

Bolsa de Madrid

163

7.5740

10:07:37

Bolsa de Madrid

475

7.5740

10:07:49

Bolsa de Madrid

2148

7.5900

10:12:14

Bolsa de Madrid

422

7.5900

10:12:14

Bolsa de Madrid

503

7.5900

10:13:03

Bolsa de Madrid

559

7.5840

10:16:40

Bolsa de Madrid

11

7.5840

10:16:40

Bolsa de Madrid

680

7.5840

10:16:45

Bolsa de Madrid

400

7.5840

10:17:11

Bolsa de Madrid

200

7.5840

10:17:11

Bolsa de Madrid

620

7.5840

10:21:18

Bolsa de Madrid

560

7.5840

10:21:18

Bolsa de Madrid

820

7.5900

10:22:56

Bolsa de Madrid

680

7.5900

10:22:56

Bolsa de Madrid

762

7.5900

10:22:56

Bolsa de Madrid

574

7.5920

10:23:33

Bolsa de Madrid

514

7.5960

10:28:41

Bolsa de Madrid

223

7.5960

10:30:11

Bolsa de Madrid

619

7.5960

10:30:11

Bolsa de Madrid

615

7.5960

10:30:11

Bolsa de Madrid

1006

7.5980

10:31:31

Bolsa de Madrid

237

7.6000

10:33:20

Bolsa de Madrid

500

7.6000

10:33:20

Bolsa de Madrid

166

7.6000

10:33:20

Bolsa de Madrid

228

7.6000

10:33:23

Bolsa de Madrid

482

7.6000

10:33:23

Bolsa de Madrid

584

7.6000

10:33:27

Bolsa de Madrid

811

7.6020

10:34:51

Bolsa de Madrid

493

7.5980

10:36:11

Bolsa de Madrid

544

7.5980

10:36:11

Bolsa de Madrid

493

7.5940

10:37:25

Bolsa de Madrid

560

7.5900

10:38:35

Bolsa de Madrid

1124

7.5840

10:40:37

Bolsa de Madrid

907

7.5900

10:44:26

Bolsa de Madrid

1167

7.5900

10:44:30

Bolsa de Madrid

552

7.5900

10:45:01

Bolsa de Madrid

684

7.5860

10:45:01

Bolsa de Madrid

60

7.5860

10:45:01

Bolsa de Madrid

86

7.5860

10:45:01

Bolsa de Madrid

501

7.5900

10:47:12

Bolsa de Madrid

652

7.5900

10:49:16

Bolsa de Madrid

476

7.5860

10:49:16

Bolsa de Madrid

560

7.5900

10:50:08

Bolsa de Madrid

400

7.5920

10:50:50

Bolsa de Madrid

160

7.5920

10:50:50

Bolsa de Madrid

400

7.5880

10:51:17

Bolsa de Madrid

159

7.5880

10:51:17

Bolsa de Madrid

528

7.5900

10:51:17

Bolsa de Madrid

108

7.5920

10:53:14

Bolsa de Madrid

610

7.5980

10:56:29

Bolsa de Madrid

650

7.5960

10:57:14

Bolsa de Madrid

770

7.5940

10:57:14

Bolsa de Madrid

1010

7.5940

10:58:37

Bolsa de Madrid

439

7.5940

10:59:47

Bolsa de Madrid

202

7.5900

11:01:16

Bolsa de Madrid

230

7.5980

11:02:01

Bolsa de Madrid

439

7.5940

11:02:20

Bolsa de Madrid

479

7.5980

11:02:20

Bolsa de Madrid

510

7.5980

11:02:20

Bolsa de Madrid

652

7.5880

11:04:35

Bolsa de Madrid

540

7.5880

11:06:18

Bolsa de Madrid

550

7.5860

11:06:32

Bolsa de Madrid

520

7.5860

11:07:01

Bolsa de Madrid

56

7.5860

11:08:34

Bolsa de Madrid

584

7.5860

11:08:34

Bolsa de Madrid

560

7.5860

11:10:28

Bolsa de Madrid

432

7.5820

11:10:28

Bolsa de Madrid

86

7.5820

11:10:28

Bolsa de Madrid

591

7.5760

11:11:46

Bolsa de Madrid

992

7.5780

11:15:14

Bolsa de Madrid

1136

7.5800

11:16:25

Bolsa de Madrid

600

7.5780

11:17:05

Bolsa de Madrid

2

7.5680

11:18:45

Bolsa de Madrid

553

7.5680

11:18:45

Bolsa de Madrid

620

7.5680

11:20:09

Bolsa de Madrid

575

7.5680

11:20:09

Bolsa de Madrid

201

7.5660

11:25:40

Bolsa de Madrid

439

7.5660

11:26:17

Bolsa de Madrid

670

7.5680

11:28:45

Bolsa de Madrid

461

7.5660

11:28:51

Bolsa de Madrid

933

7.5680

11:28:51

Bolsa de Madrid

530

7.5680

11:28:51

Bolsa de Madrid

132

7.5680

11:28:51

Bolsa de Madrid

239

7.5660

11:28:51

Bolsa de Madrid

760

7.5640

11:28:51

Bolsa de Madrid

460

7.5640

11:31:38

Bolsa de Madrid

50

7.5700

11:32:58

Bolsa de Madrid

920

7.5700

11:33:02

Bolsa de Madrid

139

7.5680

11:35:51

Bolsa de Madrid

514

7.5680

11:35:52

Bolsa de Madrid

740

7.5660

11:36:00

Bolsa de Madrid

239

7.5640

11:36:12

Bolsa de Madrid

351

7.5640

11:36:12

Bolsa de Madrid

630

7.5680

11:40:19

Bolsa de Madrid

64

7.5660

11:41:08

Bolsa de Madrid

646

7.5660

11:41:23

Bolsa de Madrid

700

7.5660

11:42:20

Bolsa de Madrid

1430

7.5740

11:43:49

Bolsa de Madrid

1281

7.5740

11:44:55

Bolsa de Madrid

1040

7.5740

11:50:41

Bolsa de Madrid

298

7.5740

11:50:41

Bolsa de Madrid

674

7.5740

11:51:34

Bolsa de Madrid

176

7.5740

11:53:45

Bolsa de Madrid

700

7.5740

11:53:46

Bolsa de Madrid

1068

7.5800

11:54:54

Bolsa de Madrid

640

7.5800

11:56:52

Bolsa de Madrid

101

7.5860

11:58:47

Bolsa de Madrid

569

7.5860

11:58:47

Bolsa de Madrid

242

7.5880

11:58:47

Bolsa de Madrid

660

7.5880

11:58:47

Bolsa de Madrid

794

7.5880

11:58:47

Bolsa de Madrid

81

7.5800

12:00:57

Bolsa de Madrid

409

7.5800

12:00:58

Bolsa de Madrid

474

7.5780

12:00:58

Bolsa de Madrid

630

7.5780

12:05:09

Bolsa de Madrid

710

7.5740

12:05:13

Bolsa de Madrid

530

7.5720

12:05:16

Bolsa de Madrid

660

7.5680

12:12:15

Bolsa de Madrid

948

7.5700

12:12:15

Bolsa de Madrid

73

7.5700

12:12:15

Bolsa de Madrid

1676

7.5700

12:13:01

Bolsa de Madrid

360

7.5700

12:15:52

Bolsa de Madrid

180

7.5700

12:15:52

Bolsa de Madrid

634

7.5700

12:15:52

Bolsa de Madrid

834

7.5700

12:15:52

Bolsa de Madrid

73

7.5700

12:15:52

Bolsa de Madrid

640

7.5720

12:27:06

Bolsa de Madrid

890

7.5720

12:27:06

Bolsa de Madrid

160

7.5700

12:27:39

Bolsa de Madrid

400

7.5700

12:28:07

Bolsa de Madrid

250

7.5700

12:28:07

Bolsa de Madrid

790

7.5680

12:28:07

Bolsa de Madrid

48

7.5700

12:28:07

Bolsa de Madrid

298

7.5700

12:28:07

Bolsa de Madrid

698

7.5700

12:28:07

Bolsa de Madrid

109

7.5700

12:28:07

Bolsa de Madrid

1087

7.5660

12:29:54

Bolsa de Madrid

491

7.5660

12:34:44

Bolsa de Madrid

691

7.5660

12:34:44

Bolsa de Madrid

530

7.5640

12:35:03

Bolsa de Madrid

690

7.5620

12:35:03

Bolsa de Madrid

7

7.5560

12:36:35

Bolsa de Madrid

274

7.5560

12:36:38

Bolsa de Madrid

316

7.5560

12:36:47

Bolsa de Madrid

316

7.5560

12:36:47

Bolsa de Madrid

184

7.5560

12:36:47

Bolsa de Madrid

500

7.5560

12:39:44

Bolsa de Madrid

629

7.5560

12:39:56

Bolsa de Madrid

755

7.5540

12:43:17

Bolsa de Madrid

470

7.5520

12:43:17

Bolsa de Madrid

401

7.5540

12:44:44

Bolsa de Madrid

1229

7.5540

12:44:44

Bolsa de Madrid

507

7.5540

12:44:45

Bolsa de Madrid

513

7.5520

12:47:47

Bolsa de Madrid

480

7.5500

12:48:37

Bolsa de Madrid

610

7.5480

12:49:55

Bolsa de Madrid

1

7.5460

12:49:56

Bolsa de Madrid

682

7.5460

12:49:56

Bolsa de Madrid

1006

7.5480

12:49:56

Bolsa de Madrid

750

7.5460

12:55:58

Bolsa de Madrid

400

7.5420

12:56:24

Bolsa de Madrid

369

7.5420

12:56:24

Bolsa de Madrid

566

7.5440

12:56:24

Bolsa de Madrid

380

7.5360

12:58:38

Bolsa de Madrid

175

7.5360

12:58:38

Bolsa de Madrid

496

7.5280

13:00:35

Bolsa de Madrid

66

7.5240

13:02:22

Bolsa de Madrid

14

7.5240

13:02:22

Bolsa de Madrid

32

7.5240

13:02:22

Bolsa de Madrid

73

7.5240

13:02:22

Bolsa de Madrid

325

7.5240

13:02:30

Bolsa de Madrid

174

7.5260

13:03:22

Bolsa de Madrid

440

7.5260

13:03:22

Bolsa de Madrid

553

7.5240

13:03:57

Bolsa de Madrid

497

7.5180

13:05:22

Bolsa de Madrid

620

7.5160

13:08:30

Bolsa de Madrid

3

7.5140

13:11:28

Bolsa de Madrid

1

7.5140

13:11:28

Bolsa de Madrid

484

7.5140

13:12:21

Bolsa de Madrid

427

7.5140

13:15:02

Bolsa de Madrid

553

7.5160

13:15:02

Bolsa de Madrid

547

7.5160

13:15:07

Bolsa de Madrid

197

7.5160

13:15:07

Bolsa de Madrid

356

7.5160

13:15:38

Bolsa de Madrid

139

7.5160

13:17:38

Bolsa de Madrid

1

7.5160

13:17:38

Bolsa de Madrid

77

7.5160

13:17:38

Bolsa de Madrid

1

7.5160

13:17:38

Bolsa de Madrid

15

7.5160

13:17:38

Bolsa de Madrid

337

7.5160

13:17:38

Bolsa de Madrid

710

7.5160

13:19:17

Bolsa de Madrid

830

7.5180

13:20:45

Bolsa de Madrid

484

7.5160

13:20:52

Bolsa de Madrid

636

7.5140

13:24:43

Bolsa de Madrid

336

7.5180

13:24:43

Bolsa de Madrid

379

7.5180

13:24:43

Bolsa de Madrid

719

7.5180

13:24:43

Bolsa de Madrid

182

7.5080

13:27:48

Bolsa de Madrid

348

7.5080

13:27:48

Bolsa de Madrid

1017

7.5200

13:39:44

Bolsa de Madrid

33

7.5200

13:39:48

Bolsa de Madrid

1150

7.5200

13:39:56

Bolsa de Madrid

940

7.5180

13:40:01

Bolsa de Madrid

1050

7.5260

13:44:21

Bolsa de Madrid

890

7.5260

13:44:21

Bolsa de Madrid

1200

7.5340

13:47:50

Bolsa de Madrid

810

7.5320

13:47:50

Bolsa de Madrid

890

7.5320

13:47:50

Bolsa de Madrid

440

7.5400

13:51:17

Bolsa de Madrid

400

7.5400

13:51:17

Bolsa de Madrid

20

7.5400

13:51:17

Bolsa de Madrid

670

7.5380

13:51:32

Bolsa de Madrid

920

7.5400

13:52:46

Bolsa de Madrid

510

7.5380

13:53:03

Bolsa de Madrid

670

7.5360

13:53:43

Bolsa de Madrid

618

7.5340

13:55:07

Bolsa de Madrid

411

7.5300

13:55:30

Bolsa de Madrid

293

7.5300

13:55:30

Bolsa de Madrid

954

7.5300

13:59:25

Bolsa de Madrid

6

7.5300

13:59:29

Bolsa de Madrid

658

7.5300

13:59:29

Bolsa de Madrid

1051

7.5320

14:02:51

Bolsa de Madrid

780

7.5300

14:02:51

Bolsa de Madrid

531

7.5280

14:03:54

Bolsa de Madrid

130

7.5240

14:05:13

Bolsa de Madrid

387

7.5240

14:05:16

Bolsa de Madrid

383

7.5220

14:07:57

Bolsa de Madrid

104

7.5220

14:07:58

Bolsa de Madrid

730

7.5200

14:08:01

Bolsa de Madrid

630

7.5300

14:13:40

Bolsa de Madrid

198

7.5340

14:16:38

Bolsa de Madrid

3975

7.5400

14:17:56

Bolsa de Madrid

540

7.5400

14:21:33

Bolsa de Madrid

600

7.5380

14:22:53

Bolsa de Madrid

700

7.5360

14:22:53

Bolsa de Madrid

980

7.5380

14:26:17

Bolsa de Madrid

660

7.5360

14:26:30

Bolsa de Madrid

930

7.5340

14:27:31

Bolsa de Madrid

730

7.5320

14:28:16

Bolsa de Madrid

133

7.5320

14:28:16

Bolsa de Madrid

1036

7.5340

14:28:16

Bolsa de Madrid

204

7.5340

14:28:16

Bolsa de Madrid

135

7.5340

14:28:16

Bolsa de Madrid

19

7.5340

14:28:16

Bolsa de Madrid

1216

7.5380

14:33:31

Bolsa de Madrid

700

7.5380

14:34:20

Bolsa de Madrid

1000

7.5360

14:34:20

Bolsa de Madrid

780

7.5380

14:36:09

Bolsa de Madrid

930

7.5380

14:36:19

Bolsa de Madrid

707

7.5360

14:36:22

Bolsa de Madrid

113

7.5360

14:36:22

Bolsa de Madrid

358

7.5360

14:37:00

Bolsa de Madrid

321

7.5360

14:37:00

Bolsa de Madrid

850

7.5440

14:42:58

Bolsa de Madrid

1400

7.5440

14:42:59

Bolsa de Madrid

227

7.5420

14:43:00

Bolsa de Madrid

574

7.5420

14:43:00

Bolsa de Madrid

299

7.5420

14:43:00

Bolsa de Madrid

990

7.5400

14:43:02

Bolsa de Madrid

770

7.5380

14:43:02

Bolsa de Madrid

760

7.5360

14:45:46

Bolsa de Madrid

540

7.5340

14:45:50

Bolsa de Madrid

271

7.5320

14:46:24

Bolsa de Madrid

22

7.5320

14:46:35

Bolsa de Madrid

327

7.5320

14:46:35

Bolsa de Madrid

750

7.5340

14:52:07

Bolsa de Madrid

225

7.5320

14:52:09

Bolsa de Madrid

725

7.5320

14:52:09

Bolsa de Madrid

650

7.5320

14:52:30

Bolsa de Madrid

250

7.5300

14:53:53

Bolsa de Madrid

750

7.5300

14:53:53

Bolsa de Madrid

510

7.5300

14:54:22

Bolsa de Madrid

223

7.5300

14:55:11

Bolsa de Madrid

480

7.5360

14:56:23

Bolsa de Madrid

680

7.5340

14:56:26

Bolsa de Madrid

780

7.5340

14:56:57

Bolsa de Madrid

498

7.5340

14:58:44

Bolsa de Madrid

267

7.5340

14:58:48

Bolsa de Madrid

75

7.5340

14:58:53

Bolsa de Madrid

666

7.5320

14:59:26

Bolsa de Madrid

4

7.5320

14:59:26

Bolsa de Madrid

600

7.5300

14:59:32

Bolsa de Madrid

600

7.5300

15:01:27

Bolsa de Madrid

250

7.5360

15:03:29

Bolsa de Madrid

563

7.5360

15:03:53

Bolsa de Madrid

550

7.5380

15:04:42

Bolsa de Madrid

574

7.5360

15:04:43

Bolsa de Madrid

574

7.5360

15:04:43

Bolsa de Madrid

60

7.5360

15:04:59

Bolsa de Madrid

192

7.5360

15:04:59

Bolsa de Madrid

860

7.5340

15:05:50

Bolsa de Madrid

400

7.5340

15:07:01

Bolsa de Madrid

363

7.5340

15:07:10

Bolsa de Madrid

1000

7.5380

15:10:39

Bolsa de Madrid

294

7.5360

15:10:39

Bolsa de Madrid

102

7.5380

15:10:39

Bolsa de Madrid

535

7.5380

15:10:39

Bolsa de Madrid

508

7.5380

15:10:39

Bolsa de Madrid

456

7.5360

15:10:51

Bolsa de Madrid

700

7.5360

15:10:59

Bolsa de Madrid

287

7.5340

15:11:07

Bolsa de Madrid

148

7.5320

15:12:13

Bolsa de Madrid

488

7.5320

15:12:13

Bolsa de Madrid

194

7.5320

15:12:33

Bolsa de Madrid

310

7.5300

15:12:33

Bolsa de Madrid

431

7.5300

15:14:41

Bolsa de Madrid

1000

7.5300

15:14:41

Bolsa de Madrid

640

7.5280

15:15:07

Bolsa de Madrid

821

7.5280

15:15:07

Bolsa de Madrid

339

7.5260

15:15:09

Bolsa de Madrid

285

7.5260

15:15:11

Bolsa de Madrid

66

7.5260

15:15:11

Bolsa de Madrid

400

7.5240

15:18:10

Bolsa de Madrid

370

7.5240

15:18:10

Bolsa de Madrid

490

7.5220

15:18:10

Bolsa de Madrid

341

7.5200

15:18:16

Bolsa de Madrid

499

7.5200

15:20:25

Bolsa de Madrid

326

7.5180

15:21:13

Bolsa de Madrid

484

7.5180

15:21:43

Bolsa de Madrid

296

7.5180

15:23:58

Bolsa de Madrid

304

7.5180

15:23:58

Bolsa de Madrid

4952

7.5200

15:23:58

Bolsa de Madrid

315

7.5200

15:23:58

Bolsa de Madrid

362

7.5200

15:23:58

Bolsa de Madrid

599

7.5200

15:23:58

Bolsa de Madrid

124

7.5200

15:23:58

Bolsa de Madrid

494

7.5080

15:27:14

Bolsa de Madrid

299

7.5080

15:28:55

Bolsa de Madrid

23

7.5160

15:31:52

Bolsa de Madrid

1059

7.5160

15:32:03

Bolsa de Madrid

118

7.5160

15:32:13

Bolsa de Madrid

840

7.5140

15:32:13

Bolsa de Madrid

365

7.5120

15:32:14

Bolsa de Madrid

860

7.5300

15:37:08

Bolsa de Madrid

970

7.5300

15:37:08

Bolsa de Madrid

1100

7.5280

15:37:22

Bolsa de Madrid

540

7.5280

15:37:23

Bolsa de Madrid

960

7.5300

15:39:12

Bolsa de Madrid

344

7.5280

15:40:22

Bolsa de Madrid

400

7.5280

15:40:22

Bolsa de Madrid

136

7.5280

15:40:50

Bolsa de Madrid

1100

7.5260

15:41:26

Bolsa de Madrid

660

7.5240

15:41:37

Bolsa de Madrid

389

7.5240

15:41:37

Bolsa de Madrid

1017

7.5260

15:41:37

Bolsa de Madrid

228

7.5260

15:41:37

Bolsa de Madrid

514

7.5260

15:41:37

Bolsa de Madrid

1250

7.5240

15:46:56

Bolsa de Madrid

740

7.5240

15:46:56

Bolsa de Madrid

160

7.5240

15:47:21

Bolsa de Madrid

115

7.5220

15:48:19

Bolsa de Madrid

424

7.5220

15:50:48

Bolsa de Madrid

701

7.5220

15:50:48

Bolsa de Madrid

110

7.5220

15:50:48

Bolsa de Madrid

292

7.5220

15:53:24

Bolsa de Madrid

86

7.5220

15:53:29

Bolsa de Madrid

522

7.5220

15:53:29

Bolsa de Madrid

3

7.5220

15:53:29

Bolsa de Madrid

400

7.5220

15:53:38

Bolsa de Madrid

204

7.5220

15:53:40

Bolsa de Madrid

319

7.5300

15:56:26

Bolsa de Madrid

273

7.5320

15:57:02

Bolsa de Madrid

553

7.5320

15:58:15

Bolsa de Madrid

447

7.5320

15:58:15

Bolsa de Madrid

1050

7.5320

15:58:15

Bolsa de Madrid

649

7.5340

16:01:05

Bolsa de Madrid

521

7.5340

16:01:41

Bolsa de Madrid

480

7.5340

16:01:41

Bolsa de Madrid

1200

7.5340

16:01:41

Bolsa de Madrid

39

7.5340

16:01:52

Bolsa de Madrid

1050

7.5320

16:02:39

Bolsa de Madrid

662

7.5340

16:02:40

Bolsa de Madrid

318

7.5340

16:02:40

Bolsa de Madrid

106

7.5340

16:02:40

Bolsa de Madrid

1429

7.5360

16:03:07

Bolsa de Madrid

287

7.5360

16:03:07

Bolsa de Madrid

1150

7.5340

16:04:33

Bolsa de Madrid

980

7.5340

16:04:33

Bolsa de Madrid

1250

7.5340

16:04:33

Bolsa de Madrid

800

7.5340

16:04:33

Bolsa de Madrid

200

7.5340

16:04:36

Bolsa de Madrid

415

7.5320

16:04:38

Bolsa de Madrid

245

7.5320

16:04:38

Bolsa de Madrid

717

7.5300

16:04:41

Bolsa de Madrid

583

7.5300

16:04:41

Bolsa de Madrid

195

7.5300

16:05:18

Bolsa de Madrid

510

7.5300

16:05:18

Bolsa de Madrid

850

7.5260

16:06:25

Bolsa de Madrid

630

7.5280

16:07:42

Bolsa de Madrid

691

7.5300

16:11:00

Bolsa de Madrid

1400

7.5380

16:16:19

Bolsa de Madrid

46

7.5380

16:16:19

Bolsa de Madrid

934

7.5380

16:16:19

Bolsa de Madrid

1100

7.5360

16:16:29

Bolsa de Madrid

800

7.5360

16:16:29

Bolsa de Madrid

800

7.5360

16:16:29

Bolsa de Madrid

1050

7.5360

16:16:29

Bolsa de Madrid

3008

7.5360

16:16:29

Bolsa de Madrid

4858

7.5360

16:16:29

Bolsa de Madrid

1317

7.5360

16:16:29

Bolsa de Madrid

571

7.5400

16:19:54

Bolsa de Madrid

739

7.5400

16:19:54

Bolsa de Madrid

540

7.5380

16:20:23

Bolsa de Madrid

520

7.5360

16:20:35

Bolsa de Madrid

581

7.5360

16:22:26

Bolsa de Madrid

48

7.5360

16:22:27

Bolsa de Madrid

115

7.5360

16:22:33

Bolsa de Madrid

702

7.5360

16:22:34

Bolsa de Madrid

105

7.5360

16:22:50

Bolsa de Madrid

670

7.5360

16:22:50

Bolsa de Madrid

760

7.5340

16:22:53

Bolsa de Madrid

1250

7.5320

16:23:29

Bolsa de Madrid

910

7.5300

16:23:57

Bolsa de Madrid

664

7.5340

16:24:32

Bolsa de Madrid

623

7.5340

16:26:34

Bolsa de Madrid

664

7.5340

16:26:34

Bolsa de Madrid

1100

7.5360

16:28:01

Bolsa de Madrid

950

7.5360

16:28:01

Bolsa de Madrid

1344

7.5360

16:28:01

Bolsa de Madrid

419

7.5340

16:28:07

Bolsa de Madrid

681

7.5340

16:28:07

Bolsa de Madrid

474

7.5320

16:28:20

Bolsa de Madrid

266

7.5320

16:28:20

Bolsa de Madrid

1050

7.5300

16:29:30

Bolsa de Madrid

880

7.5300

16:29:44

Bolsa de Madrid

8

7.5300

16:29:58

Bolsa de Madrid

51

7.5300

16:29:59

Bolsa de Madrid





Venue

Volume-weighted average price

Aggregate volume

 LSE

GBp 673.6875

401,415

 Bolsa de Madrid

€7.5537

339,285

 


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
 
 
POSQQLFBVVFZBBD