We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| International Consolidated Airlines Group S.a. | LSE:IAG | London | Ordinary Share | ES0177542018 | ORD EUR0.10 (CDI) |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.90 | 1.08% | 178.05 | 178.00 | 178.10 | 178.70 | 174.65 | 177.75 | 2,642,551 | 10:16:36 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Air Transport, Scheduled | 29.45B | 2.66B | 0.5401 | 3.98 | 10.57B |
TIDMIAG
RNS Number : 8111X
International Cons Airlines Group
14 August 2018
Hot Features
Premium
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company")
announces that on 14 August 2018 it purchased 707,384 ordinary
shares of EUR0.50 each in the capital of the Company as follows,
all of which will be held in treasury until cancelled.
Number of shares Trading venue Lowest price Highest price paid
purchased paid
398,974 LSE GBP6.7940 GBP6.8660
----------------------- ---------------------- --------------------
308,410 Bolsa de Madrid EUR7.6240 EUR7.7000
----------------------- ---------------------- --------------------
The purchase was made pursuant to the buy-back programme announced
on 9 May 2018.
Following the purchase, the Company holds 48,436,004 treasury shares
and the Company's issued share capital (excluding shares held as
treasury shares) consists of 2,009,553,290 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
14 August 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased: 707,384
Date of purchases: 14-Aug-18
Deutsche Bank
Investment firm: AG, London branch
Individual Transactions
Number of shares
purchased Transaction price Time of transaction Trading Venue
-------------------------- ----------------------- ---------------------- --------------------
738 680.8000 08:01:07 LSE
540 680.6000 08:01:07 LSE
544 680.4000 08:01:09 LSE
563 679.4000 08:01:54 LSE
200 683.2000 08:03:07 LSE
590 683.8000 08:03:10 LSE
560 683.8000 08:03:10 LSE
663 681.4000 08:04:01 LSE
730 682.6000 08:04:57 LSE
680 682.8000 08:04:57 LSE
571 683.0000 08:04:57 LSE
70 682.8000 08:04:57 LSE
570 682.0000 08:06:55 LSE
800 682.0000 08:08:11 LSE
680 682.2000 08:08:11 LSE
367 682.2000 08:08:31 LSE
750 682.2000 08:08:31 LSE
400 682.2000 08:08:46 LSE
88 682.2000 08:09:46 LSE
592 682.2000 08:09:46 LSE
590 682.2000 08:11:02 LSE
750 682.2000 08:11:03 LSE
300 682.2000 08:11:03 LSE
1127 682.4000 08:11:33 LSE
300 682.2000 08:12:00 LSE
327 682.2000 08:12:00 LSE
343 682.2000 08:12:00 LSE
525 682.0000 08:12:00 LSE
640 682.6000 08:12:40 LSE
573 682.6000 08:12:40 LSE
670 682.2000 08:14:30 LSE
610 682.2000 08:14:30 LSE
739 682.2000 08:15:06 LSE
650 682.8000 08:16:08 LSE
144 683.0000 08:16:08 LSE
475 683.0000 08:16:08 LSE
703 683.0000 08:17:06 LSE
903 682.8000 08:17:59 LSE
640 682.6000 08:18:10 LSE
590 682.4000 08:18:13 LSE
637 682.6000 08:19:21 LSE
768 682.4000 08:20:01 LSE
664 682.8000 08:20:47 LSE
218 682.8000 08:20:47 LSE
710 682.6000 08:20:51 LSE
419 682.4000 08:22:11 LSE
217 682.4000 08:22:11 LSE
1193 682.4000 08:23:14 LSE
241 682.4000 08:23:50 LSE
400 682.4000 08:23:50 LSE
229 682.0000 08:24:55 LSE
461 682.0000 08:24:55 LSE
640 681.8000 08:24:59 LSE
400 681.8000 08:25:31 LSE
230 681.8000 08:25:34 LSE
700 681.6000 08:27:38 LSE
688 683.0000 08:31:50 LSE
962 683.0000 08:31:50 LSE
770 682.8000 08:31:50 LSE
100 683.0000 08:31:50 LSE
1100 683.0000 08:31:50 LSE
90 683.0000 08:31:50 LSE
750 683.0000 08:31:50 LSE
106 683.0000 08:31:50 LSE
45 682.8000 08:31:56 LSE
1050 682.6000 08:32:06 LSE
717 682.2000 08:33:17 LSE
650 682.0000 08:34:32 LSE
441 681.8000 08:34:52 LSE
805 682.2000 08:36:02 LSE
381 681.8000 08:36:10 LSE
199 682.6000 08:38:48 LSE
582 682.6000 08:39:00 LSE
718 682.6000 08:39:00 LSE
583 682.4000 08:39:07 LSE
467 682.4000 08:39:07 LSE
603 682.2000 08:39:22 LSE
575 682.2000 08:39:43 LSE
22 682.2000 08:39:43 LSE
750 683.0000 08:42:00 LSE
705 683.4000 08:43:00 LSE
225 683.4000 08:43:32 LSE
607 683.2000 08:43:33 LSE
443 683.2000 08:44:09 LSE
990 683.2000 08:45:21 LSE
650 683.0000 08:45:43 LSE
750 683.0000 08:45:43 LSE
318 683.0000 08:45:46 LSE
650 683.4000 08:48:46 LSE
247 683.8000 08:50:01 LSE
613 683.8000 08:50:01 LSE
1250 684.6000 08:52:56 LSE
1500 684.6000 08:53:51 LSE
420 684.6000 08:53:51 LSE
520 684.6000 08:53:51 LSE
200 684.4000 08:54:19 LSE
300 684.4000 08:54:19 LSE
167 684.4000 08:54:19 LSE
400 684.4000 08:54:19 LSE
400 684.4000 08:54:19 LSE
133 684.4000 08:54:20 LSE
360 684.6000 08:54:50 LSE
370 684.6000 08:54:50 LSE
750 685.2000 08:55:47 LSE
750 685.0000 08:55:59 LSE
640 685.8000 08:59:01 LSE
910 685.6000 08:59:07 LSE
1200 685.4000 08:59:37 LSE
950 685.2000 08:59:37 LSE
850 685.4000 09:01:42 LSE
780 685.2000 09:01:42 LSE
719 685.2000 09:01:43 LSE
117 685.2000 09:04:02 LSE
1113 685.2000 09:04:02 LSE
219 685.2000 09:05:13 LSE
223 685.4000 09:05:43 LSE
750 685.4000 09:05:48 LSE
136 685.4000 09:06:13 LSE
550 685.4000 09:06:13 LSE
435 685.8000 09:08:08 LSE
236 685.8000 09:08:08 LSE
750 685.8000 09:08:08 LSE
900 685.6000 09:08:09 LSE
626 684.6000 09:09:21 LSE
769 684.4000 09:10:52 LSE
900 684.6000 09:14:01 LSE
990 684.6000 09:14:01 LSE
900 684.2000 09:15:05 LSE
587 684.0000 09:15:41 LSE
53 684.0000 09:16:07 LSE
551 683.8000 09:17:40 LSE
339 683.8000 09:18:00 LSE
650 683.6000 09:18:46 LSE
296 683.6000 09:18:46 LSE
750 683.6000 09:18:46 LSE
710 683.6000 09:20:28 LSE
718 683.4000 09:20:37 LSE
748 683.2000 09:21:10 LSE
66 683.2000 09:21:10 LSE
357 683.4000 09:22:35 LSE
323 683.4000 09:22:35 LSE
242 683.4000 09:22:35 LSE
666 682.8000 09:23:24 LSE
810 682.8000 09:24:40 LSE
200 682.8000 09:24:44 LSE
668 682.4000 09:25:03 LSE
985 682.8000 09:27:01 LSE
232 682.4000 09:29:40 LSE
294 682.4000 09:29:40 LSE
1050 682.8000 09:30:37 LSE
674 682.6000 09:30:50 LSE
6 682.6000 09:30:50 LSE
720 682.4000 09:31:00 LSE
870 682.6000 09:35:05 LSE
958 682.6000 09:35:05 LSE
1010 682.4000 09:36:55 LSE
597 682.2000 09:36:55 LSE
1050 682.0000 09:37:49 LSE
750 682.6000 09:41:58 LSE
292 682.6000 09:42:12 LSE
750 682.6000 09:42:12 LSE
256 682.4000 09:42:46 LSE
1100 682.4000 09:42:46 LSE
750 682.6000 09:45:12 LSE
1000 682.6000 09:45:12 LSE
850 682.8000 09:47:45 LSE
42 683.0000 09:47:45 LSE
750 683.0000 09:47:45 LSE
950 683.0000 09:48:45 LSE
100 683.0000 09:49:32 LSE
1210 683.4000 09:50:28 LSE
701 684.0000 09:51:51 LSE
192 684.0000 09:51:51 LSE
370 684.0000 09:54:04 LSE
177 684.0000 09:54:04 LSE
750 684.0000 09:54:04 LSE
377 683.8000 09:55:27 LSE
1150 684.4000 09:59:40 LSE
182 684.4000 09:59:40 LSE
417 684.4000 09:59:40 LSE
184 684.4000 09:59:45 LSE
96 684.4000 09:59:45 LSE
1696 685.2000 10:01:28 LSE
887 685.0000 10:02:06 LSE
103 685.0000 10:02:06 LSE
75 685.6000 10:08:38 LSE
675 685.6000 10:08:38 LSE
243 685.6000 10:08:51 LSE
750 686.2000 10:09:57 LSE
150 686.2000 10:09:57 LSE
416 686.2000 10:09:59 LSE
253 686.2000 10:09:59 LSE
750 686.2000 10:09:59 LSE
147 686.2000 10:10:03 LSE
416 686.2000 10:10:03 LSE
236 686.2000 10:10:03 LSE
750 686.2000 10:10:03 LSE
782 685.8000 10:10:13 LSE
38 685.8000 10:10:13 LSE
757 685.4000 10:11:47 LSE
750 685.6000 10:13:00 LSE
687 685.2000 10:14:29 LSE
823 685.6000 10:16:24 LSE
239 686.6000 10:17:29 LSE
551 686.6000 10:17:29 LSE
706 686.4000 10:17:54 LSE
830 686.2000 10:18:00 LSE
81 686.0000 10:21:53 LSE
739 686.0000 10:21:53 LSE
364 686.2000 10:22:40 LSE
814 686.2000 10:22:53 LSE
368 686.2000 10:22:53 LSE
298 686.0000 10:23:53 LSE
930 685.8000 10:24:27 LSE
254 685.6000 10:25:47 LSE
100 685.6000 10:26:50 LSE
8 685.4000 10:28:31 LSE
648 685.4000 10:28:31 LSE
200 685.2000 10:28:44 LSE
480 685.2000 10:28:44 LSE
416 685.2000 10:28:44 LSE
790 685.0000 10:29:43 LSE
143 685.4000 10:31:19 LSE
133 685.4000 10:31:27 LSE
750 685.4000 10:31:27 LSE
400 685.4000 10:31:27 LSE
659 685.0000 10:32:24 LSE
24 685.4000 10:34:26 LSE
239 685.4000 10:34:26 LSE
338 685.4000 10:34:26 LSE
544 685.4000 10:34:26 LSE
690 685.0000 10:35:01 LSE
3 685.0000 10:35:01 LSE
259 685.4000 10:37:52 LSE
750 685.4000 10:37:52 LSE
871 685.0000 10:38:23 LSE
250 685.0000 10:42:03 LSE
750 685.0000 10:42:03 LSE
1096 685.0000 10:44:57 LSE
1000 685.0000 10:44:57 LSE
571 685.0000 10:45:59 LSE
831 684.6000 10:46:12 LSE
307 684.6000 10:48:20 LSE
408 684.6000 10:48:20 LSE
650 684.2000 10:48:52 LSE
469 684.0000 10:50:28 LSE
238 684.0000 10:50:28 LSE
342 684.4000 10:54:09 LSE
251 684.4000 10:54:09 LSE
315 684.4000 10:54:09 LSE
174 684.4000 10:54:09 LSE
64 684.4000 10:56:05 LSE
800 684.4000 10:56:05 LSE
300 684.4000 10:57:40 LSE
930 684.2000 10:59:35 LSE
625 684.0000 10:59:41 LSE
1300 684.2000 11:01:33 LSE
300 684.2000 11:01:50 LSE
378 684.2000 11:04:00 LSE
426 684.2000 11:04:00 LSE
750 684.2000 11:04:00 LSE
300 684.2000 11:04:00 LSE
629 684.2000 11:04:12 LSE
235 684.2000 11:04:12 LSE
343 684.8000 11:09:35 LSE
477 684.8000 11:09:35 LSE
189 684.8000 11:09:35 LSE
671 684.8000 11:09:35 LSE
300 684.8000 11:10:01 LSE
300 684.8000 11:10:01 LSE
415 686.2000 11:16:12 LSE
750 686.2000 11:16:12 LSE
1550 686.0000 11:16:23 LSE
932 686.2000 11:16:24 LSE
770 686.0000 11:16:57 LSE
838 685.8000 11:19:29 LSE
750 685.8000 11:19:30 LSE
662 685.4000 11:21:18 LSE
660 684.8000 11:22:22 LSE
264 685.6000 11:30:00 LSE
420 685.6000 11:30:02 LSE
280 685.6000 11:30:02 LSE
750 685.6000 11:30:02 LSE
533 685.6000 11:30:02 LSE
1100 685.2000 11:30:03 LSE
724 685.0000 11:30:54 LSE
776 684.4000 11:33:21 LSE
950 684.8000 11:40:33 LSE
1500 685.0000 11:43:05 LSE
269 684.8000 11:43:29 LSE
831 684.8000 11:43:29 LSE
443 684.6000 11:43:33 LSE
477 684.6000 11:43:33 LSE
750 684.4000 11:44:48 LSE
750 684.2000 11:45:29 LSE
695 684.4000 11:45:29 LSE
561 684.4000 11:45:29 LSE
601 684.4000 11:49:56 LSE
179 684.4000 11:50:07 LSE
299 685.2000 11:53:41 LSE
566 685.2000 11:53:41 LSE
522 685.2000 11:53:49 LSE
760 685.0000 11:54:22 LSE
629 684.8000 11:56:23 LSE
212 684.8000 11:56:48 LSE
750 684.8000 11:57:01 LSE
612 685.0000 11:59:04 LSE
178 685.0000 11:59:14 LSE
750 685.6000 12:02:17 LSE
700 685.2000 12:02:33 LSE
259 685.2000 12:02:42 LSE
691 684.8000 12:03:01 LSE
663 684.2000 12:04:16 LSE
670 684.0000 12:06:22 LSE
1000 684.2000 12:09:34 LSE
820 684.8000 12:12:46 LSE
1250 684.6000 12:14:19 LSE
1200 684.6000 12:14:19 LSE
214 684.4000 12:16:30 LSE
250 684.4000 12:16:30 LSE
234 684.4000 12:16:30 LSE
1050 684.8000 12:20:34 LSE
1150 684.8000 12:23:41 LSE
452 685.0000 12:23:41 LSE
11 685.0000 12:23:41 LSE
1400 685.0000 12:23:41 LSE
443 685.0000 12:24:53 LSE
404 685.0000 12:24:53 LSE
300 684.8000 12:27:24 LSE
1050 684.8000 12:28:31 LSE
870 685.2000 12:31:04 LSE
830 685.4000 12:31:11 LSE
710 685.6000 12:35:04 LSE
790 685.6000 12:35:04 LSE
760 685.4000 12:35:04 LSE
885 685.0000 12:36:37 LSE
792 684.6000 12:38:22 LSE
17 684.2000 12:39:23 LSE
672 684.2000 12:39:23 LSE
720 684.0000 12:42:41 LSE
362 683.8000 12:42:50 LSE
888 683.6000 12:42:51 LSE
339 684.0000 12:46:44 LSE
850 684.0000 12:46:44 LSE
742 683.8000 12:47:23 LSE
275 683.2000 12:49:23 LSE
590 683.2000 12:49:23 LSE
753 683.0000 12:49:40 LSE
321 683.2000 12:51:41 LSE
1150 683.8000 12:56:51 LSE
800 683.8000 12:59:50 LSE
870 684.0000 13:00:50 LSE
580 684.0000 13:00:50 LSE
840 684.0000 13:00:50 LSE
900 683.6000 13:01:00 LSE
906 683.6000 13:05:02 LSE
220 683.8000 13:05:02 LSE
750 683.8000 13:05:02 LSE
340 683.8000 13:06:02 LSE
478 683.8000 13:06:02 LSE
400 683.2000 13:07:48 LSE
284 683.2000 13:07:48 LSE
242 683.2000 13:09:36 LSE
501 683.2000 13:09:36 LSE
680 683.6000 13:14:20 LSE
1100 683.4000 13:17:41 LSE
727 683.6000 13:17:41 LSE
264 683.6000 13:17:41 LSE
109 683.6000 13:17:41 LSE
264 683.6000 13:17:48 LSE
496 683.6000 13:17:48 LSE
23 683.6000 13:17:48 LSE
860 683.8000 13:18:55 LSE
850 684.2000 13:20:31 LSE
139 684.2000 13:21:02 LSE
544 684.2000 13:21:56 LSE
469 684.2000 13:21:56 LSE
652 684.0000 13:23:31 LSE
34 684.0000 13:23:31 LSE
749 683.4000 13:24:53 LSE
745 683.8000 13:26:16 LSE
690 683.6000 13:27:17 LSE
910 683.2000 13:30:52 LSE
747 683.0000 13:30:52 LSE
920 682.8000 13:31:23 LSE
740 683.2000 13:38:36 LSE
1000 683.2000 13:38:36 LSE
250 683.2000 13:38:36 LSE
496 683.4000 13:39:50 LSE
553 683.4000 13:39:50 LSE
436 683.4000 13:39:50 LSE
750 683.4000 13:39:50 LSE
750 683.4000 13:39:52 LSE
542 683.2000 13:40:56 LSE
585 683.2000 13:42:01 LSE
550 683.2000 13:42:01 LSE
988 683.2000 13:44:51 LSE
797 683.0000 13:45:04 LSE
768 683.0000 13:45:04 LSE
265 683.0000 13:49:33 LSE
1000 683.0000 13:49:33 LSE
890 683.4000 13:51:06 LSE
1050 683.8000 13:55:47 LSE
188 684.0000 13:55:47 LSE
892 684.0000 13:55:47 LSE
266 683.8000 13:55:47 LSE
1300 683.8000 13:55:47 LSE
517 683.8000 13:59:17 LSE
37 683.8000 13:59:21 LSE
1100 683.6000 14:02:13 LSE
1000 683.6000 14:02:18 LSE
464 684.2000 14:04:22 LSE
391 684.2000 14:04:22 LSE
710 683.6000 14:04:45 LSE
245 683.6000 14:07:04 LSE
1400 683.6000 14:07:04 LSE
694 683.4000 14:08:10 LSE
269 683.4000 14:08:10 LSE
496 683.4000 14:08:10 LSE
960 683.8000 14:11:12 LSE
1000 683.8000 14:13:05 LSE
215 684.0000 14:14:00 LSE
550 684.0000 14:14:00 LSE
319 684.0000 14:14:08 LSE
216 684.0000 14:14:08 LSE
770 683.6000 14:14:26 LSE
1113 683.8000 14:19:00 LSE
483 684.0000 14:19:24 LSE
300 684.0000 14:19:24 LSE
152 684.2000 14:20:42 LSE
472 684.2000 14:20:42 LSE
153 684.2000 14:20:42 LSE
1048 683.8000 14:21:52 LSE
756 683.8000 14:21:52 LSE
472 683.4000 14:23:20 LSE
562 683.2000 14:23:40 LSE
218 683.2000 14:23:40 LSE
253 683.2000 14:25:40 LSE
850 683.2000 14:25:40 LSE
835 683.2000 14:27:01 LSE
820 683.0000 14:29:36 LSE
1007 682.8000 14:29:36 LSE
182 683.0000 14:30:49 LSE
1207 683.0000 14:30:49 LSE
171 683.4000 14:31:37 LSE
697 683.4000 14:31:37 LSE
860 683.4000 14:32:36 LSE
196 683.4000 14:33:08 LSE
560 683.4000 14:33:08 LSE
791 683.0000 14:33:21 LSE
225 682.8000 14:35:00 LSE
598 682.8000 14:35:00 LSE
853 682.6000 14:35:08 LSE
901 682.2000 14:36:33 LSE
840 682.0000 14:36:40 LSE
1142 682.6000 14:38:22 LSE
770 682.2000 14:39:51 LSE
209 682.0000 14:39:52 LSE
759 682.0000 14:40:28 LSE
111 682.0000 14:40:37 LSE
593 682.0000 14:40:37 LSE
205 682.0000 14:41:29 LSE
554 682.0000 14:41:29 LSE
970 681.6000 14:41:50 LSE
390 682.2000 14:43:04 LSE
230 682.2000 14:43:04 LSE
1050 682.6000 14:45:23 LSE
884 682.6000 14:45:23 LSE
760 682.4000 14:46:22 LSE
1050 682.2000 14:46:27 LSE
146 682.0000 14:47:49 LSE
442 682.0000 14:47:49 LSE
309 682.0000 14:47:49 LSE
846 681.8000 14:48:49 LSE
1200 682.0000 14:54:38 LSE
1500 682.0000 14:54:38 LSE
821 682.2000 14:55:41 LSE
629 682.2000 14:55:41 LSE
750 682.2000 14:55:41 LSE
356 682.2000 14:55:41 LSE
44 682.6000 14:58:33 LSE
1300 682.8000 14:59:12 LSE
328 682.8000 14:59:12 LSE
650 682.8000 14:59:12 LSE
828 682.8000 15:00:12 LSE
304 682.8000 15:00:12 LSE
643 682.6000 15:00:49 LSE
1089 682.6000 15:00:49 LSE
118 682.6000 15:00:49 LSE
764 682.6000 15:00:49 LSE
384 682.4000 15:00:49 LSE
389 682.8000 15:01:24 LSE
257 682.8000 15:01:44 LSE
472 682.8000 15:01:44 LSE
750 682.6000 15:02:21 LSE
51 682.2000 15:02:33 LSE
688 682.2000 15:03:14 LSE
14 682.2000 15:04:17 LSE
700 682.2000 15:04:17 LSE
67 682.2000 15:04:17 LSE
820 682.0000 15:04:20 LSE
722 681.4000 15:05:02 LSE
1200 681.6000 15:06:24 LSE
89 681.4000 15:07:00 LSE
861 681.4000 15:07:00 LSE
185 681.2000 15:07:21 LSE
3 681.4000 15:07:52 LSE
744 681.4000 15:07:52 LSE
1347 681.8000 15:09:51 LSE
17 681.8000 15:09:51 LSE
850 682.0000 15:10:52 LSE
62 682.0000 15:11:08 LSE
299 682.0000 15:11:08 LSE
895 682.0000 15:11:08 LSE
68 682.6000 15:14:15 LSE
566 682.8000 15:14:20 LSE
982 682.6000 15:15:27 LSE
1088 682.4000 15:15:35 LSE
1263 682.4000 15:15:35 LSE
800 682.8000 15:18:01 LSE
445 682.8000 15:19:18 LSE
1087 683.2000 15:21:59 LSE
413 683.2000 15:21:59 LSE
306 683.0000 15:22:25 LSE
1144 683.0000 15:22:25 LSE
1400 683.6000 15:25:00 LSE
800 683.8000 15:25:15 LSE
375 683.8000 15:25:51 LSE
750 683.8000 15:25:51 LSE
684 683.8000 15:25:54 LSE
89 683.8000 15:25:54 LSE
908 683.8000 15:25:54 LSE
705 684.0000 15:28:00 LSE
1100 684.0000 15:28:00 LSE
671 684.4000 15:28:53 LSE
174 684.4000 15:28:53 LSE
771 684.6000 15:28:59 LSE
714 684.6000 15:29:04 LSE
281 684.2000 15:30:29 LSE
949 684.2000 15:30:29 LSE
67 684.0000 15:31:43 LSE
683 684.0000 15:31:43 LSE
27 683.8000 15:31:43 LSE
990 684.0000 15:31:43 LSE
980 683.6000 15:31:44 LSE
284 683.8000 15:33:24 LSE
147 683.8000 15:33:24 LSE
500 684.6000 15:35:47 LSE
305 684.6000 15:35:47 LSE
1200 684.6000 15:35:47 LSE
315 684.4000 15:36:52 LSE
476 684.4000 15:36:52 LSE
424 684.4000 15:37:05 LSE
472 684.4000 15:37:05 LSE
885 684.4000 15:37:08 LSE
296 684.6000 15:37:35 LSE
477 684.6000 15:37:35 LSE
1100 684.6000 15:39:11 LSE
346 684.6000 15:39:49 LSE
434 684.6000 15:39:49 LSE
850 684.6000 15:40:28 LSE
262 684.8000 15:41:51 LSE
500 684.8000 15:41:51 LSE
750 684.8000 15:41:51 LSE
774 685.0000 15:42:19 LSE
261 684.8000 15:43:38 LSE
750 684.8000 15:43:38 LSE
572 684.8000 15:43:38 LSE
200 684.2000 15:44:29 LSE
89 684.2000 15:45:01 LSE
708 684.2000 15:45:01 LSE
225 684.2000 15:45:22 LSE
936 684.2000 15:45:40 LSE
770 683.8000 15:47:36 LSE
108 683.8000 15:48:25 LSE
791 684.0000 15:49:08 LSE
792 684.0000 15:49:08 LSE
777 684.2000 15:49:36 LSE
522 684.4000 15:49:40 LSE
255 684.4000 15:49:40 LSE
740 684.2000 15:49:50 LSE
850 684.0000 15:52:11 LSE
1300 684.0000 15:52:11 LSE
847 684.0000 15:52:58 LSE
74 683.6000 15:53:22 LSE
838 683.6000 15:53:22 LSE
631 684.0000 15:56:35 LSE
629 684.0000 15:56:56 LSE
100 684.0000 15:56:56 LSE
1327 684.0000 15:57:07 LSE
714 684.0000 15:57:12 LSE
139 684.0000 15:57:12 LSE
484 684.0000 15:59:24 LSE
750 684.0000 15:59:24 LSE
492 684.0000 15:59:24 LSE
516 684.0000 15:59:46 LSE
750 684.0000 15:59:46 LSE
598 684.0000 15:59:46 LSE
760 683.6000 16:00:46 LSE
556 683.6000 16:00:55 LSE
680 683.6000 16:00:55 LSE
64 683.4000 16:01:09 LSE
1150 683.2000 16:01:49 LSE
440 683.0000 16:02:48 LSE
781 683.0000 16:02:58 LSE
371 683.0000 16:03:20 LSE
89 683.0000 16:03:20 LSE
321 683.0000 16:03:20 LSE
763 683.0000 16:03:44 LSE
1098 682.8000 16:04:06 LSE
243 683.6000 16:07:26 LSE
1100 683.6000 16:07:26 LSE
527 683.6000 16:07:30 LSE
614 683.6000 16:07:30 LSE
822 683.4000 16:07:34 LSE
737 683.4000 16:07:44 LSE
722 683.4000 16:07:48 LSE
1100 683.2000 16:08:06 LSE
211 684.0000 16:09:40 LSE
574 684.0000 16:09:40 LSE
840 683.4000 16:10:39 LSE
840 683.2000 16:10:40 LSE
1150 683.6000 16:11:23 LSE
879 683.6000 16:11:34 LSE
876 683.2000 16:12:11 LSE
930 683.2000 16:12:13 LSE
40 683.6000 16:14:01 LSE
750 683.6000 16:14:01 LSE
788 683.4000 16:14:04 LSE
232 683.4000 16:15:43 LSE
657 683.4000 16:15:43 LSE
750 683.4000 16:15:43 LSE
133 683.4000 16:16:15 LSE
713 683.4000 16:16:15 LSE
940 683.4000 16:16:23 LSE
93 683.4000 16:16:23 LSE
317 683.4000 16:16:26 LSE
185 683.4000 16:16:26 LSE
549 683.4000 16:16:46 LSE
213 683.4000 16:16:46 LSE
490 683.2000 16:17:57 LSE
219 683.2000 16:17:57 LSE
1542 683.2000 16:18:01 LSE
420 683.2000 16:18:27 LSE
39 683.2000 16:18:27 LSE
50 683.2000 16:18:27 LSE
251 683.0000 16:18:45 LSE
529 683.0000 16:18:45 LSE
556 682.8000 16:19:02 LSE
794 682.6000 16:19:48 LSE
345 682.6000 16:20:48 LSE
420 682.6000 16:20:48 LSE
1300 682.8000 16:21:39 LSE
803 683.0000 16:23:19 LSE
230 683.0000 16:23:21 LSE
616 683.0000 16:23:21 LSE
1277 683.0000 16:23:21 LSE
796 683.0000 16:23:24 LSE
315 683.0000 16:23:28 LSE
481 683.0000 16:23:28 LSE
750 682.6000 16:23:28 LSE
798 683.0000 16:24:18 LSE
500 683.0000 16:25:00 LSE
581 683.0000 16:25:00 LSE
69 683.0000 16:25:00 LSE
71 683.4000 16:25:46 LSE
729 683.4000 16:25:46 LSE
994 683.4000 16:25:49 LSE
1471 683.4000 16:26:51 LSE
792 683.4000 16:27:07 LSE
775 683.4000 16:27:32 LSE
254 683.4000 16:28:02 LSE
484 683.4000 16:28:02 LSE
245 683.4000 16:28:02 LSE
267 683.4000 16:28:28 LSE
473 683.4000 16:28:28 LSE
16 683.4000 16:28:28 LSE
182 683.4000 16:28:28 LSE
1100 683.2000 16:28:41 LSE
145 683.6000 16:29:15 LSE
410 683.6000 16:29:15 LSE
214 683.6000 16:29:15 LSE
804 683.8000 16:29:44 LSE
450 7.6280 08:01:11 Bolsa de Madrid
414 7.6280 08:01:14 Bolsa de Madrid
156 7.6280 08:01:37 Bolsa de Madrid
700 7.6260 08:01:37 Bolsa de Madrid
640 7.6240 08:01:38 Bolsa de Madrid
470 7.6540 08:03:11 Bolsa de Madrid
630 7.6520 08:03:11 Bolsa de Madrid
360 7.6500 08:03:11 Bolsa de Madrid
501 7.6320 08:04:28 Bolsa de Madrid
580 7.6300 08:04:28 Bolsa de Madrid
560 7.6520 08:05:08 Bolsa de Madrid
578 7.6480 08:05:11 Bolsa de Madrid
93 7.6400 08:06:55 Bolsa de Madrid
134 7.6440 08:08:13 Bolsa de Madrid
866 7.6440 08:08:13 Bolsa de Madrid
1050 7.6440 08:08:46 Bolsa de Madrid
659 7.6440 08:08:57 Bolsa de Madrid
221 7.6440 08:11:33 Bolsa de Madrid
195 7.6500 08:11:33 Bolsa de Madrid
2000 7.6500 08:11:33 Bolsa de Madrid
811 7.6500 08:11:33 Bolsa de Madrid
221 7.6440 08:11:33 Bolsa de Madrid
563 7.6440 08:11:33 Bolsa de Madrid
519 7.6420 08:12:00 Bolsa de Madrid
553 7.6500 08:12:40 Bolsa de Madrid
261 7.6460 08:13:09 Bolsa de Madrid
266 7.6460 08:13:09 Bolsa de Madrid
132 7.6460 08:15:01 Bolsa de Madrid
497 7.6460 08:15:01 Bolsa de Madrid
507 7.6520 08:17:08 Bolsa de Madrid
760 7.6540 08:17:08 Bolsa de Madrid
313 7.6520 08:17:08 Bolsa de Madrid
162 7.6540 08:17:34 Bolsa de Madrid
478 7.6540 08:17:34 Bolsa de Madrid
740 7.6540 08:18:04 Bolsa de Madrid
37 7.6540 08:18:09 Bolsa de Madrid
683 7.6540 08:18:10 Bolsa de Madrid
74 7.6520 08:18:13 Bolsa de Madrid
816 7.6520 08:18:13 Bolsa de Madrid
799 7.6540 08:20:00 Bolsa de Madrid
550 7.6500 08:20:24 Bolsa de Madrid
256 7.6480 08:22:00 Bolsa de Madrid
82 7.6480 08:22:36 Bolsa de Madrid
70 7.6480 08:22:57 Bolsa de Madrid
70 7.6480 08:23:55 Bolsa de Madrid
112 7.6480 08:24:11 Bolsa de Madrid
59 7.6460 08:24:53 Bolsa de Madrid
491 7.6460 08:24:53 Bolsa de Madrid
59 7.6460 08:24:53 Bolsa de Madrid
600 7.6440 08:24:56 Bolsa de Madrid
530 7.6440 08:25:37 Bolsa de Madrid
540 7.6420 08:25:37 Bolsa de Madrid
640 7.6400 08:25:38 Bolsa de Madrid
91 7.6420 08:26:39 Bolsa de Madrid
160 7.6600 08:31:44 Bolsa de Madrid
301 7.6600 08:31:44 Bolsa de Madrid
351 7.6560 08:31:45 Bolsa de Madrid
549 7.6560 08:31:50 Bolsa de Madrid
135 7.6560 08:31:50 Bolsa de Madrid
695 7.6560 08:31:50 Bolsa de Madrid
764 7.6560 08:31:50 Bolsa de Madrid
1100 7.6540 08:32:06 Bolsa de Madrid
129 7.6520 08:32:06 Bolsa de Madrid
841 7.6520 08:32:06 Bolsa de Madrid
590 7.6520 08:32:07 Bolsa de Madrid
36 7.6500 08:32:10 Bolsa de Madrid
241 7.6500 08:32:55 Bolsa de Madrid
413 7.6500 08:33:17 Bolsa de Madrid
540 7.6480 08:33:19 Bolsa de Madrid
675 7.6500 08:34:20 Bolsa de Madrid
1050 7.6600 08:45:10 Bolsa de Madrid
940 7.6600 08:45:43 Bolsa de Madrid
843 7.6600 08:45:43 Bolsa de Madrid
570 7.6640 08:48:46 Bolsa de Madrid
46 7.6620 08:48:46 Bolsa de Madrid
1000 7.6740 08:52:56 Bolsa de Madrid
20 7.6720 08:52:56 Bolsa de Madrid
950 7.6800 08:54:42 Bolsa de Madrid
1450 7.6780 08:54:50 Bolsa de Madrid
1150 7.6780 08:54:50 Bolsa de Madrid
820 7.6780 08:56:00 Bolsa de Madrid
940 7.6780 08:57:29 Bolsa de Madrid
2175 7.6900 08:57:49 Bolsa de Madrid
375 7.6900 08:57:49 Bolsa de Madrid
200 7.6900 08:57:49 Bolsa de Madrid
150 7.6900 08:57:49 Bolsa de Madrid
1140 7.6900 08:57:49 Bolsa de Madrid
1050 7.6880 08:57:57 Bolsa de Madrid
930 7.6900 08:59:32 Bolsa de Madrid
1000 7.6880 08:59:37 Bolsa de Madrid
1600 7.6860 08:59:37 Bolsa de Madrid
758 7.6860 09:01:42 Bolsa de Madrid
690 7.6840 09:01:48 Bolsa de Madrid
66 7.6860 09:06:09 Bolsa de Madrid
584 7.6860 09:06:09 Bolsa de Madrid
55 7.6880 09:06:35 Bolsa de Madrid
177 7.6940 09:08:09 Bolsa de Madrid
1200 7.6940 09:08:09 Bolsa de Madrid
1528 7.6940 09:08:09 Bolsa de Madrid
810 7.6900 09:08:13 Bolsa de Madrid
614 7.6780 09:09:21 Bolsa de Madrid
83 7.6740 09:11:22 Bolsa de Madrid
457 7.6740 09:11:50 Bolsa de Madrid
540 7.6760 09:14:39 Bolsa de Madrid
210 7.6760 09:14:39 Bolsa de Madrid
870 7.6740 09:16:07 Bolsa de Madrid
133 7.6720 09:16:07 Bolsa de Madrid
566 7.6720 09:16:07 Bolsa de Madrid
700 7.6700 09:17:39 Bolsa de Madrid
52 7.6660 09:18:00 Bolsa de Madrid
578 7.6660 09:18:00 Bolsa de Madrid
633 7.6680 09:18:00 Bolsa de Madrid
7 7.6660 09:18:00 Bolsa de Madrid
490 7.6620 09:20:22 Bolsa de Madrid
700 7.6620 09:21:58 Bolsa de Madrid
491 7.6580 09:22:38 Bolsa de Madrid
26 7.6580 09:24:34 Bolsa de Madrid
653 7.6580 09:24:34 Bolsa de Madrid
545 7.6520 09:25:01 Bolsa de Madrid
670 7.6500 09:25:01 Bolsa de Madrid
619 7.6540 09:27:13 Bolsa de Madrid
267 7.6660 09:30:54 Bolsa de Madrid
703 7.6660 09:30:54 Bolsa de Madrid
186 7.6640 09:31:03 Bolsa de Madrid
624 7.6640 09:31:03 Bolsa de Madrid
110 7.6620 09:31:03 Bolsa de Madrid
480 7.6620 09:31:03 Bolsa de Madrid
644 7.6580 09:33:11 Bolsa de Madrid
73 7.6560 09:34:41 Bolsa de Madrid
447 7.6560 09:34:41 Bolsa de Madrid
332 7.6540 09:34:51 Bolsa de Madrid
376 7.6540 09:34:51 Bolsa de Madrid
510 7.6520 09:36:55 Bolsa de Madrid
500 7.6500 09:36:55 Bolsa de Madrid
485 7.6520 09:36:55 Bolsa de Madrid
310 7.6520 09:36:55 Bolsa de Madrid
593 7.6540 09:36:55 Bolsa de Madrid
25 7.6520 09:36:55 Bolsa de Madrid
910 7.6520 09:42:18 Bolsa de Madrid
660 7.6520 09:42:18 Bolsa de Madrid
550 7.6540 09:45:12 Bolsa de Madrid
770 7.6620 09:47:00 Bolsa de Madrid
343 7.6620 09:47:05 Bolsa de Madrid
467 7.6620 09:47:05 Bolsa de Madrid
910 7.6600 09:47:43 Bolsa de Madrid
743 7.6580 09:47:45 Bolsa de Madrid
300 7.6580 09:48:48 Bolsa de Madrid
203 7.6580 09:49:00 Bolsa de Madrid
622 7.6600 09:51:15 Bolsa de Madrid
614 7.6700 09:51:51 Bolsa de Madrid
29 7.6700 09:51:51 Bolsa de Madrid
32 7.6700 09:51:51 Bolsa de Madrid
560 7.6640 09:52:28 Bolsa de Madrid
18 7.6640 09:54:14 Bolsa de Madrid
677 7.6660 09:54:26 Bolsa de Madrid
3581 7.6740 09:58:40 Bolsa de Madrid
1 7.6740 09:58:40 Bolsa de Madrid
7 7.6740 09:58:40 Bolsa de Madrid
168 7.6740 09:58:40 Bolsa de Madrid
498 7.6740 09:59:52 Bolsa de Madrid
600 7.6820 10:02:06 Bolsa de Madrid
700 7.6800 10:02:06 Bolsa de Madrid
488 7.6760 10:02:42 Bolsa de Madrid
100 7.6900 10:09:03 Bolsa de Madrid
336 7.6920 10:10:13 Bolsa de Madrid
374 7.6920 10:10:13 Bolsa de Madrid
1000 7.6900 10:11:20 Bolsa de Madrid
417 7.6880 10:11:45 Bolsa de Madrid
443 7.6880 10:11:45 Bolsa de Madrid
720 7.6860 10:11:47 Bolsa de Madrid
1159 7.6860 10:11:47 Bolsa de Madrid
800 7.6840 10:13:27 Bolsa de Madrid
535 7.6840 10:13:43 Bolsa de Madrid
759 7.7000 10:17:19 Bolsa de Madrid
240 7.6940 10:17:55 Bolsa de Madrid
750 7.6940 10:17:55 Bolsa de Madrid
375 7.6920 10:18:11 Bolsa de Madrid
497 7.6900 10:18:35 Bolsa de Madrid
6 7.6880 10:19:46 Bolsa de Madrid
18 7.6880 10:19:46 Bolsa de Madrid
670 7.6920 10:23:09 Bolsa de Madrid
9 7.6920 10:25:22 Bolsa de Madrid
5 7.6920 10:25:22 Bolsa de Madrid
13 7.6920 10:25:22 Bolsa de Madrid
14 7.6920 10:25:28 Bolsa de Madrid
64 7.6920 10:25:28 Bolsa de Madrid
620 7.6900 10:25:47 Bolsa de Madrid
780 7.6880 10:26:03 Bolsa de Madrid
160 7.6880 10:27:43 Bolsa de Madrid
109 7.6860 10:28:39 Bolsa de Madrid
571 7.6860 10:28:44 Bolsa de Madrid
750 7.6840 10:28:50 Bolsa de Madrid
19 7.6840 10:30:38 Bolsa de Madrid
20 7.6840 10:30:38 Bolsa de Madrid
64 7.6840 10:30:38 Bolsa de Madrid
710 7.6820 10:32:21 Bolsa de Madrid
233 7.6820 10:32:24 Bolsa de Madrid
680 7.6800 10:35:03 Bolsa de Madrid
600 7.6800 10:36:00 Bolsa de Madrid
813 7.6800 10:36:00 Bolsa de Madrid
346 7.6800 10:36:00 Bolsa de Madrid
149 7.6840 10:37:38 Bolsa de Madrid
5 7.6840 10:37:38 Bolsa de Madrid
1025 7.6840 10:37:51 Bolsa de Madrid
200 7.6780 10:39:04 Bolsa de Madrid
800 7.6780 10:39:04 Bolsa de Madrid
506 7.6780 10:39:26 Bolsa de Madrid
5 7.6800 10:42:35 Bolsa de Madrid
1 7.6800 10:42:35 Bolsa de Madrid
4 7.6800 10:42:35 Bolsa de Madrid
870 7.6820 10:44:09 Bolsa de Madrid
720 7.6800 10:44:53 Bolsa de Madrid
106 7.6780 10:45:53 Bolsa de Madrid
424 7.6780 10:46:09 Bolsa de Madrid
723 7.6780 10:46:12 Bolsa de Madrid
750 7.6760 10:46:13 Bolsa de Madrid
240 7.6720 10:47:42 Bolsa de Madrid
635 7.6740 10:47:42 Bolsa de Madrid
374 7.6720 10:48:52 Bolsa de Madrid
609 7.6680 10:49:32 Bolsa de Madrid
628 7.6700 10:49:32 Bolsa de Madrid
76 7.6660 10:50:55 Bolsa de Madrid
443 7.6660 10:51:00 Bolsa de Madrid
167 7.6720 10:56:16 Bolsa de Madrid
413 7.6720 10:56:16 Bolsa de Madrid
66 7.6720 10:58:23 Bolsa de Madrid
584 7.6720 10:59:35 Bolsa de Madrid
970 7.6700 10:59:35 Bolsa de Madrid
370 7.6680 11:01:33 Bolsa de Madrid
220 7.6680 11:01:41 Bolsa de Madrid
81 7.6660 11:02:27 Bolsa de Madrid
1000 7.6700 11:04:01 Bolsa de Madrid
439 7.6660 11:04:29 Bolsa de Madrid
900 7.6640 11:04:42 Bolsa de Madrid
1200 7.6680 11:09:35 Bolsa de Madrid
1150 7.6780 11:13:05 Bolsa de Madrid
29 7.6780 11:14:18 Bolsa de Madrid
105 7.6780 11:14:40 Bolsa de Madrid
1300 7.6820 11:16:23 Bolsa de Madrid
910 7.6840 11:16:56 Bolsa de Madrid
510 7.6820 11:16:57 Bolsa de Madrid
933 7.6840 11:16:57 Bolsa de Madrid
1300 7.6800 11:20:47 Bolsa de Madrid
620 7.6780 11:20:47 Bolsa de Madrid
378 7.6760 11:20:47 Bolsa de Madrid
412 7.6760 11:20:47 Bolsa de Madrid
410 7.6720 11:22:16 Bolsa de Madrid
583 7.6700 11:22:22 Bolsa de Madrid
910 7.6760 11:30:54 Bolsa de Madrid
1150 7.6740 11:30:54 Bolsa de Madrid
15 7.6740 11:33:17 Bolsa de Madrid
1100 7.6720 11:33:25 Bolsa de Madrid
690 7.6700 11:33:25 Bolsa de Madrid
435 7.6740 11:33:25 Bolsa de Madrid
706 7.6740 11:33:25 Bolsa de Madrid
840 7.6720 11:38:32 Bolsa de Madrid
800 7.6720 11:41:15 Bolsa de Madrid
630 7.6720 11:43:29 Bolsa de Madrid
900 7.6700 11:43:49 Bolsa de Madrid
255 7.6680 11:44:23 Bolsa de Madrid
275 7.6680 11:45:16 Bolsa de Madrid
259 7.6660 11:47:48 Bolsa de Madrid
491 7.6660 11:48:01 Bolsa de Madrid
750 7.6640 11:48:47 Bolsa de Madrid
820 7.6640 11:48:47 Bolsa de Madrid
920 7.6740 11:56:29 Bolsa de Madrid
91 7.6720 11:56:59 Bolsa de Madrid
500 7.6720 11:57:00 Bolsa de Madrid
409 7.6720 11:57:00 Bolsa de Madrid
1000 7.6720 11:58:46 Bolsa de Madrid
67 7.6720 11:59:57 Bolsa de Madrid
286 7.6700 12:01:33 Bolsa de Madrid
503 7.6720 12:01:33 Bolsa de Madrid
1350 7.6740 12:02:42 Bolsa de Madrid
890 7.6720 12:02:47 Bolsa de Madrid
12 7.6700 12:02:47 Bolsa de Madrid
291 7.6740 12:02:47 Bolsa de Madrid
488 7.6720 12:02:47 Bolsa de Madrid
1052 7.6700 12:03:00 Bolsa de Madrid
487 7.6620 12:06:24 Bolsa de Madrid
552 7.6660 12:06:24 Bolsa de Madrid
478 7.6700 12:09:34 Bolsa de Madrid
865 7.6700 12:09:34 Bolsa de Madrid
83 7.6680 12:12:35 Bolsa de Madrid
497 7.6680 12:14:19 Bolsa de Madrid
90 7.6700 12:21:45 Bolsa de Madrid
1150 7.6740 12:23:34 Bolsa de Madrid
550 7.6740 12:23:34 Bolsa de Madrid
230 7.6740 12:23:35 Bolsa de Madrid
323 7.6720 12:23:35 Bolsa de Madrid
119 7.6720 12:23:41 Bolsa de Madrid
528 7.6720 12:24:43 Bolsa de Madrid
703 7.6700 12:25:17 Bolsa de Madrid
257 7.6700 12:25:17 Bolsa de Madrid
820 7.6680 12:25:35 Bolsa de Madrid
754 7.6720 12:27:30 Bolsa de Madrid
156 7.6720 12:28:59 Bolsa de Madrid
540 7.6700 12:30:00 Bolsa de Madrid
414 7.6760 12:31:28 Bolsa de Madrid
115 7.6760 12:31:28 Bolsa de Madrid
230 7.6800 12:34:09 Bolsa de Madrid
77 7.6800 12:34:09 Bolsa de Madrid
663 7.6800 12:35:04 Bolsa de Madrid
890 7.6780 12:35:04 Bolsa de Madrid
471 7.6760 12:35:04 Bolsa de Madrid
999 7.6800 12:35:04 Bolsa de Madrid
71 7.6740 12:36:37 Bolsa de Madrid
419 7.6740 12:36:53 Bolsa de Madrid
134 7.6740 12:37:09 Bolsa de Madrid
399 7.6740 12:37:09 Bolsa de Madrid
540 7.6660 12:39:23 Bolsa de Madrid
455 7.6620 12:42:41 Bolsa de Madrid
105 7.6620 12:42:41 Bolsa de Madrid
70 7.6600 12:42:54 Bolsa de Madrid
429 7.6600 12:43:09 Bolsa de Madrid
620 7.6600 12:43:09 Bolsa de Madrid
414 7.6560 12:45:46 Bolsa de Madrid
96 7.6560 12:45:46 Bolsa de Madrid
880 7.6600 12:46:07 Bolsa de Madrid
612 7.6600 12:46:12 Bolsa de Madrid
492 7.6560 12:48:34 Bolsa de Madrid
569 7.6560 12:48:34 Bolsa de Madrid
1100 7.6580 12:56:51 Bolsa de Madrid
32 7.6600 12:56:51 Bolsa de Madrid
298 7.6560 12:56:51 Bolsa de Madrid
176 7.6560 12:58:14 Bolsa de Madrid
136 7.6560 12:59:50 Bolsa de Madrid
103 7.6560 13:00:53 Bolsa de Madrid
37 7.6560 13:00:53 Bolsa de Madrid
182 7.6540 13:00:53 Bolsa de Madrid
110 7.6540 13:00:54 Bolsa de Madrid
418 7.6540 13:01:01 Bolsa de Madrid
172 7.6520 13:01:38 Bolsa de Madrid
588 7.6520 13:01:38 Bolsa de Madrid
600 7.6540 13:05:02 Bolsa de Madrid
461 7.6520 13:05:02 Bolsa de Madrid
179 7.6520 13:05:02 Bolsa de Madrid
550 7.6500 13:07:48 Bolsa de Madrid
730 7.6480 13:07:48 Bolsa de Madrid
39 7.6540 13:17:01 Bolsa de Madrid
200 7.6540 13:17:01 Bolsa de Madrid
721 7.6540 13:17:01 Bolsa de Madrid
980 7.6520 13:17:01 Bolsa de Madrid
442 7.6600 13:20:16 Bolsa de Madrid
478 7.6600 13:20:31 Bolsa de Madrid
760 7.6580 13:20:32 Bolsa de Madrid
71 7.6560 13:20:32 Bolsa de Madrid
370 7.6580 13:24:53 Bolsa de Madrid
830 7.6580 13:24:53 Bolsa de Madrid
406 7.6560 13:25:32 Bolsa de Madrid
573 7.6560 13:25:32 Bolsa de Madrid
28 7.6580 13:26:02 Bolsa de Madrid
15 7.6580 13:26:02 Bolsa de Madrid
28 7.6580 13:26:02 Bolsa de Madrid
133 7.6580 13:26:02 Bolsa de Madrid
590 7.6620 13:26:54 Bolsa de Madrid
188 7.6580 13:27:17 Bolsa de Madrid
312 7.6580 13:27:17 Bolsa de Madrid
372 7.6560 13:30:52 Bolsa de Madrid
218 7.6560 13:30:52 Bolsa de Madrid
620 7.6540 13:30:52 Bolsa de Madrid
675 7.6560 13:30:52 Bolsa de Madrid
308 7.6520 13:31:23 Bolsa de Madrid
322 7.6520 13:31:23 Bolsa de Madrid
27 7.6540 13:31:23 Bolsa de Madrid
11 7.6540 13:31:23 Bolsa de Madrid
39 7.6540 13:31:23 Bolsa de Madrid
501 7.6540 13:31:23 Bolsa de Madrid
32 7.6540 13:33:58 Bolsa de Madrid
22 7.6540 13:33:58 Bolsa de Madrid
442 7.6540 13:33:58 Bolsa de Madrid
1150 7.6560 13:40:48 Bolsa de Madrid
118 7.6560 13:41:29 Bolsa de Madrid
570 7.6540 13:44:36 Bolsa de Madrid
139 7.6540 13:44:36 Bolsa de Madrid
681 7.6540 13:44:37 Bolsa de Madrid
139 7.6540 13:44:37 Bolsa de Madrid
212 7.6540 13:44:37 Bolsa de Madrid
601 7.6560 13:44:47 Bolsa de Madrid
29 7.6520 13:45:04 Bolsa de Madrid
213 7.6540 13:45:04 Bolsa de Madrid
177 7.6560 13:45:04 Bolsa de Madrid
140 7.6560 13:45:04 Bolsa de Madrid
319 7.6540 13:46:27 Bolsa de Madrid
193 7.6540 13:46:27 Bolsa de Madrid
755 7.6500 13:48:02 Bolsa de Madrid
540 7.6620 13:51:06 Bolsa de Madrid
870 7.6700 13:55:46 Bolsa de Madrid
907 7.6680 13:55:46 Bolsa de Madrid
880 7.6660 13:55:46 Bolsa de Madrid
467 7.6680 13:55:46 Bolsa de Madrid
907 7.6680 13:55:46 Bolsa de Madrid
440 7.6680 13:55:46 Bolsa de Madrid
139 7.6680 13:55:46 Bolsa de Madrid
650 7.6660 14:02:13 Bolsa de Madrid
28 7.6700 14:04:30 Bolsa de Madrid
912 7.6700 14:04:44 Bolsa de Madrid
407 7.6660 14:04:44 Bolsa de Madrid
223 7.6660 14:04:46 Bolsa de Madrid
243 7.6680 14:10:00 Bolsa de Madrid
1150 7.6700 14:14:19 Bolsa de Madrid
441 7.6680 14:14:26 Bolsa de Madrid
139 7.6680 14:14:26 Bolsa de Madrid
652 7.6700 14:16:23 Bolsa de Madrid
45 7.6700 14:16:23 Bolsa de Madrid
415 7.6700 14:16:23 Bolsa de Madrid
781 7.6700 14:16:23 Bolsa de Madrid
251 7.6700 14:18:03 Bolsa de Madrid
452 7.6700 14:18:03 Bolsa de Madrid
683 7.6680 14:18:24 Bolsa de Madrid
619 7.6680 14:18:24 Bolsa de Madrid
640 7.6700 14:21:52 Bolsa de Madrid
560 7.6660 14:23:20 Bolsa de Madrid
530 7.6640 14:23:39 Bolsa de Madrid
70 7.6620 14:24:15 Bolsa de Madrid
690 7.6620 14:25:09 Bolsa de Madrid
242 7.6620 14:27:01 Bolsa de Madrid
498 7.6620 14:27:23 Bolsa de Madrid
700 7.6620 14:27:26 Bolsa de Madrid
700 7.6620 14:27:26 Bolsa de Madrid
66 7.6620 14:27:26 Bolsa de Madrid
555 7.6620 14:29:01 Bolsa de Madrid
55 7.6620 14:29:20 Bolsa de Madrid
512 7.6600 14:29:36 Bolsa de Madrid
199 7.6580 14:29:36 Bolsa de Madrid
399 7.6580 14:29:36 Bolsa de Madrid
710 7.6640 14:31:37 Bolsa de Madrid
39 7.6640 14:33:00 Bolsa de Madrid
50 7.6640 14:33:00 Bolsa de Madrid
66 7.6640 14:33:00 Bolsa de Madrid
589 7.6640 14:33:00 Bolsa de Madrid
193 7.6600 14:35:00 Bolsa de Madrid
387 7.6600 14:35:00 Bolsa de Madrid
80 7.6560 14:35:05 Bolsa de Madrid
480 7.6560 14:35:08 Bolsa de Madrid
209 7.6540 14:35:08 Bolsa de Madrid
27 7.6540 14:35:08 Bolsa de Madrid
394 7.6540 14:35:08 Bolsa de Madrid
48 7.6520 14:36:36 Bolsa de Madrid
522 7.6520 14:36:39 Bolsa de Madrid
124 7.6500 14:36:39 Bolsa de Madrid
87 7.6500 14:36:39 Bolsa de Madrid
359 7.6500 14:36:40 Bolsa de Madrid
880 7.6480 14:36:40 Bolsa de Madrid
219 7.6580 14:37:37 Bolsa de Madrid
630 7.6580 14:38:21 Bolsa de Madrid
570 7.6560 14:38:52 Bolsa de Madrid
285 7.6520 14:39:52 Bolsa de Madrid
195 7.6520 14:40:04 Bolsa de Madrid
53 7.6500 14:40:05 Bolsa de Madrid
787 7.6480 14:41:50 Bolsa de Madrid
453 7.6540 14:43:31 Bolsa de Madrid
760 7.6520 14:44:18 Bolsa de Madrid
79 7.6540 14:46:23 Bolsa de Madrid
212 7.6540 14:46:24 Bolsa de Madrid
489 7.6540 14:46:24 Bolsa de Madrid
133 7.6520 14:46:29 Bolsa de Madrid
457 7.6520 14:46:29 Bolsa de Madrid
940 7.6500 14:47:49 Bolsa de Madrid
500 7.6480 14:47:49 Bolsa de Madrid
540 7.6480 14:48:51 Bolsa de Madrid
700 7.6440 14:49:23 Bolsa de Madrid
650 7.6460 14:50:46 Bolsa de Madrid
630 7.6480 14:52:00 Bolsa de Madrid
237 7.6500 14:53:44 Bolsa de Madrid
265 7.6500 14:54:37 Bolsa de Madrid
760 7.6620 14:57:40 Bolsa de Madrid
121 7.6600 14:57:40 Bolsa de Madrid
447 7.6600 14:57:41 Bolsa de Madrid
262 7.6600 14:57:41 Bolsa de Madrid
1050 7.6620 15:00:27 Bolsa de Madrid
810 7.6620 15:00:27 Bolsa de Madrid
790 7.6600 15:00:45 Bolsa de Madrid
871 7.6600 15:00:45 Bolsa de Madrid
970 7.6580 15:00:49 Bolsa de Madrid
526 7.6620 15:01:53 Bolsa de Madrid
526 7.6600 15:02:21 Bolsa de Madrid
590 7.6520 15:04:22 Bolsa de Madrid
119 7.6500 15:04:22 Bolsa de Madrid
586 7.6520 15:04:22 Bolsa de Madrid
576 7.6480 15:05:02 Bolsa de Madrid
182 7.6480 15:06:57 Bolsa de Madrid
418 7.6480 15:06:57 Bolsa de Madrid
558 7.6480 15:06:57 Bolsa de Madrid
44 7.6460 15:07:46 Bolsa de Madrid
393 7.6580 15:10:18 Bolsa de Madrid
607 7.6580 15:10:18 Bolsa de Madrid
659 7.6560 15:10:44 Bolsa de Madrid
880 7.6540 15:10:44 Bolsa de Madrid
690 7.6600 15:14:08 Bolsa de Madrid
720 7.6600 15:15:27 Bolsa de Madrid
204 7.6580 15:15:27 Bolsa de Madrid
396 7.6580 15:15:27 Bolsa de Madrid
700 7.6560 15:15:53 Bolsa de Madrid
576 7.6600 15:16:15 Bolsa de Madrid
630 7.6600 15:19:16 Bolsa de Madrid
540 7.6600 15:19:16 Bolsa de Madrid
295 7.6600 15:19:16 Bolsa de Madrid
361 7.6600 15:19:16 Bolsa de Madrid
361 7.6600 15:19:16 Bolsa de Madrid
375 7.6600 15:19:16 Bolsa de Madrid
259 7.6600 15:19:16 Bolsa de Madrid
216 7.6580 15:19:16 Bolsa de Madrid
790 7.6660 15:21:59 Bolsa de Madrid
580 7.6640 15:21:59 Bolsa de Madrid
486 7.6620 15:22:25 Bolsa de Madrid
127 7.6620 15:22:25 Bolsa de Madrid
1008 7.6740 15:25:15 Bolsa de Madrid
920 7.6720 15:25:16 Bolsa de Madrid
1050 7.6780 15:29:12 Bolsa de Madrid
114 7.6760 15:29:35 Bolsa de Madrid
1086 7.6760 15:30:24 Bolsa de Madrid
37 7.6740 15:31:29 Bolsa de Madrid
21 7.6740 15:31:31 Bolsa de Madrid
224 7.6740 15:31:31 Bolsa de Madrid
18 7.6740 15:31:31 Bolsa de Madrid
819 7.6740 15:31:37 Bolsa de Madrid
31 7.6740 15:31:37 Bolsa de Madrid
345 7.6720 15:31:44 Bolsa de Madrid
800 7.6720 15:31:44 Bolsa de Madrid
55 7.6720 15:31:44 Bolsa de Madrid
73 7.6700 15:31:44 Bolsa de Madrid
29 7.6700 15:31:44 Bolsa de Madrid
598 7.6700 15:31:44 Bolsa de Madrid
1050 7.6780 15:36:32 Bolsa de Madrid
500 7.6760 15:36:32 Bolsa de Madrid
431 7.6760 15:36:32 Bolsa de Madrid
369 7.6760 15:36:32 Bolsa de Madrid
77 7.6760 15:36:52 Bolsa de Madrid
860 7.6820 15:39:49 Bolsa de Madrid
254 7.6800 15:39:49 Bolsa de Madrid
71 7.6800 15:39:49 Bolsa de Madrid
979 7.6840 15:39:49 Bolsa de Madrid
781 7.6840 15:39:49 Bolsa de Madrid
154 7.6840 15:39:49 Bolsa de Madrid
193 7.6840 15:39:49 Bolsa de Madrid
182 7.6800 15:40:28 Bolsa de Madrid
580 7.6840 15:41:34 Bolsa de Madrid
125 7.6840 15:42:14 Bolsa de Madrid
800 7.6840 15:43:00 Bolsa de Madrid
5 7.6840 15:43:05 Bolsa de Madrid
693 7.6840 15:43:38 Bolsa de Madrid
276 7.6800 15:43:38 Bolsa de Madrid
127 7.6800 15:43:38 Bolsa de Madrid
127 7.6780 15:43:38 Bolsa de Madrid
253 7.6780 15:43:38 Bolsa de Madrid
160 7.6780 15:43:39 Bolsa de Madrid
352 7.6780 15:45:43 Bolsa de Madrid
640 7.6760 15:46:51 Bolsa de Madrid
133 7.6740 15:46:51 Bolsa de Madrid
647 7.6740 15:46:52 Bolsa de Madrid
114 7.6720 15:46:52 Bolsa de Madrid
96 7.6720 15:46:52 Bolsa de Madrid
329 7.6720 15:46:52 Bolsa de Madrid
21 7.6720 15:46:52 Bolsa de Madrid
540 7.6760 15:49:37 Bolsa de Madrid
1100 7.6720 15:49:50 Bolsa de Madrid
192 7.6700 15:50:02 Bolsa de Madrid
488 7.6700 15:50:03 Bolsa de Madrid
700 7.6700 15:52:22 Bolsa de Madrid
680 7.6680 15:53:11 Bolsa de Madrid
600 7.6660 15:53:24 Bolsa de Madrid
276 7.6680 15:54:04 Bolsa de Madrid
394 7.6680 15:54:05 Bolsa de Madrid
258 7.6680 15:54:18 Bolsa de Madrid
582 7.6680 15:54:20 Bolsa de Madrid
525 7.6680 15:56:35 Bolsa de Madrid
653 7.6680 15:56:35 Bolsa de Madrid
680 7.6680 15:56:35 Bolsa de Madrid
209 7.6680 15:56:35 Bolsa de Madrid
84 7.6680 15:57:36 Bolsa de Madrid
606 7.6680 15:57:36 Bolsa de Madrid
700 7.6700 15:58:30 Bolsa de Madrid
758 7.6700 15:58:52 Bolsa de Madrid
651 7.6720 16:00:03 Bolsa de Madrid
13 7.6720 16:00:03 Bolsa de Madrid
188 7.6700 16:00:14 Bolsa de Madrid
539 7.6700 16:00:46 Bolsa de Madrid
840 7.6680 16:00:46 Bolsa de Madrid
90 7.6640 16:01:09 Bolsa de Madrid
75 7.6640 16:01:21 Bolsa de Madrid
650 7.6640 16:01:49 Bolsa de Madrid
89 7.6600 16:02:38 Bolsa de Madrid
199 7.6620 16:03:21 Bolsa de Madrid
494 7.6620 16:03:21 Bolsa de Madrid
471 7.6600 16:03:33 Bolsa de Madrid
458 7.6600 16:04:06 Bolsa de Madrid
202 7.6600 16:04:06 Bolsa de Madrid
173 7.6580 16:04:48 Bolsa de Madrid
840 7.6660 16:06:03 Bolsa de Madrid
608 7.6680 16:06:03 Bolsa de Madrid
745 7.6680 16:06:03 Bolsa de Madrid
594 7.6700 16:07:30 Bolsa de Madrid
286 7.6700 16:07:34 Bolsa de Madrid
563 7.6700 16:07:34 Bolsa de Madrid
540 7.6700 16:07:44 Bolsa de Madrid
800 7.6680 16:07:48 Bolsa de Madrid
600 7.6640 16:08:51 Bolsa de Madrid
780 7.6700 16:09:48 Bolsa de Madrid
578 7.6700 16:10:39 Bolsa de Madrid
571 7.6700 16:11:48 Bolsa de Madrid
696 7.6700 16:11:48 Bolsa de Madrid
610 7.6660 16:12:43 Bolsa de Madrid
394 7.6720 16:15:03 Bolsa de Madrid
163 7.6720 16:15:03 Bolsa de Madrid
1250 7.6680 16:15:43 Bolsa de Madrid
920 7.6720 16:16:35 Bolsa de Madrid
1000 7.6700 16:17:16 Bolsa de Madrid
1200 7.6720 16:17:16 Bolsa de Madrid
1154 7.6720 16:17:16 Bolsa de Madrid
48 7.6720 16:17:16 Bolsa de Madrid
970 7.6680 16:17:51 Bolsa de Madrid
546 7.6720 16:17:51 Bolsa de Madrid
2 7.6680 16:18:57 Bolsa de Madrid
195 7.6680 16:18:57 Bolsa de Madrid
349 7.6680 16:18:57 Bolsa de Madrid
697 7.6660 16:19:02 Bolsa de Madrid
534 7.6620 16:19:48 Bolsa de Madrid
80 7.6640 16:20:19 Bolsa de Madrid
395 7.6640 16:20:34 Bolsa de Madrid
315 7.6640 16:20:38 Bolsa de Madrid
559 7.6660 16:22:36 Bolsa de Madrid
752 7.6660 16:23:18 Bolsa de Madrid
653 7.6660 16:23:18 Bolsa de Madrid
22 7.6640 16:23:28 Bolsa de Madrid
898 7.6640 16:23:28 Bolsa de Madrid
365 7.6620 16:23:28 Bolsa de Madrid
1090 7.6660 16:23:28 Bolsa de Madrid
835 7.6620 16:23:31 Bolsa de Madrid
500 7.6700 16:26:40 Bolsa de Madrid
906 7.6700 16:26:40 Bolsa de Madrid
653 7.6700 16:26:40 Bolsa de Madrid
1081 7.6700 16:26:40 Bolsa de Madrid
19 7.6700 16:26:40 Bolsa de Madrid
48 7.6700 16:26:44 Bolsa de Madrid
1150 7.6680 16:27:15 Bolsa de Madrid
1001 7.6700 16:28:32 Bolsa de Madrid
952 7.6700 16:28:59 Bolsa de Madrid
850 7.6720 16:29:38 Bolsa de Madrid
Volume-weighted average
Venue price Aggregate volume
LSE GBp 683.6962 398,974
Bolsa de Madrid EUR7.6666 308,410
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
POSDZLFFVVFBBBL
(END) Dow Jones Newswires
August 14, 2018 13:06 ET (17:06 GMT)
1 Year International Consolidat... Chart |
1 Month International Consolidat... Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
