REG - Intl Con Airline Grp - Transaction in Own Shares <Origin Href="QuoteRef">ICAG.L</Origin> - Part 1

International Consolidated Airlines SAAnnouncement

23/08/2017 18:20

RNS Number : 8338O
International Cons Airlines Group
23 August 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 23 August 2017 it purchased 585,822 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
161,305
London
6.105
6.19
424,517
Madrid
6.617
6.757
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 55,556,875 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,077,431,868 shares.
The Company's total issued share capital is 2,132,988,743 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
23 August 2017
LEI: 959800TZHQRUSH1ESL13


Schedule of Purchases
Shares purchased: 585,822
Date of purchases: 23/08/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
1264
617.5
08:02:18
LSE
1376
618.5
08:06:10
LSE
1300
618.5
08:08:31
LSE
56
618.5
08:08:31
LSE
301
618.5
08:11:00
LSE
1006
618.5
08:11:00
LSE
97
618.5
08:11:00
LSE
1000
618.5
08:15:40
LSE
1225
619
08:16:45
LSE
331
619
08:16:45
LSE
538
619
08:19:56
LSE
1000
619
08:19:56
LSE
812
619
08:23:31
LSE
716
619
08:23:31
LSE
2150
619
08:28:12
LSE
1000
619
08:28:12
LSE
860
619
08:28:12
LSE
967
616.5
08:37:39
LSE
156
616.5
08:37:39
LSE
513
616
08:42:53
LSE
1026
616
08:42:53
LSE
1500
615.5
08:45:29
LSE
1500
615.5
08:49:58
LSE
258
615.5
08:49:58
LSE
797
616
08:54:43
LSE
1000
616
08:54:43
LSE
763
614.5
08:58:48
LSE
919
614.5
08:58:48
LSE
1691
613
09:04:19
LSE
624
612.5
09:09:26
LSE
1076
612.5
09:09:26
LSE
1663
612
09:13:48
LSE
1692
610.5
09:18:48
LSE
484
611
09:27:06
LSE
1678
611
09:27:06
LSE
1500
612
09:34:08
LSE
1600
613
09:37:36
LSE
68
613
09:37:36
LSE
63
613
09:37:36
LSE
1823
614
09:45:00
LSE
1000
614
09:51:35
LSE
795
614
09:51:35
LSE
453
614
09:59:55
LSE
1500
614
09:59:55
LSE
500
613
10:06:05
LSE
1336
613
10:06:05
LSE
398
612.5
10:13:18
LSE
1500
612.5
10:13:18
LSE
1232
613
10:19:39
LSE
500
613
10:19:39
LSE
575
612.5
10:27:36
LSE
316
612.5
10:27:36
LSE
987
612.5
10:27:36
LSE
1589
613.5
10:34:36
LSE
301
613.5
10:34:36
LSE
119
612.5
10:42:33
LSE
1771
612.5
10:42:33
LSE
1770
612.5
10:50:24
LSE
995
611.5
10:59:41
LSE
1200
611.5
10:59:41
LSE
500
611
11:06:36
LSE
1112
611
11:06:36
LSE
394
612
11:16:01
LSE
1500
612
11:16:01
LSE
1600
611.5
11:24:28
LSE
326
611.5
11:24:28
LSE
2000
611.5
11:34:47
LSE
800
612
11:48:32
LSE
175
612
11:48:32
LSE
310
612
11:48:32
LSE
1500
612
11:48:32
LSE
1500
613
11:58:20
LSE
328
613
11:58:20
LSE
29
613
11:58:20
LSE
1200
612.5
12:07:00
LSE
639
612.5
12:07:00
LSE
1410
612.5
12:21:04
LSE
1500
613
12:22:18
LSE
300
613
12:22:18
LSE
435
612.5
12:31:06
LSE
1100
612.5
12:31:06
LSE
328
612.5
12:31:06
LSE
1500
611.5
12:39:31
LSE
1100
611
12:47:49
LSE
973
611
12:47:49
LSE
1500
611.5
12:56:11
LSE
57
611.5
12:56:11
LSE
187
611.5
12:56:11
LSE
1500
611
13:05:35
LSE
405
611
13:05:35
LSE
1500
612
13:14:08
LSE
2
612
13:21:55
LSE
1152
612
13:21:55
LSE
754
612
13:21:55
LSE
728
611.5
13:30:00
LSE
1066
611.5
13:30:00
LSE
500
611.5
13:36:31
LSE
100
611.5
13:36:31
LSE
381
611.5
13:36:31
LSE
929
611.5
13:36:31
LSE
1087
612
13:44:42
LSE
723
612
13:44:42
LSE
2156
612
13:52:20
LSE
1071
611.5
14:00:42
LSE
534
611.5
14:00:42
LSE
409
611.5
14:00:42
LSE
1770
611.5
14:08:44
LSE
1560
611.5
14:08:44
LSE
1200
613
14:24:32
LSE
313
613
14:24:32
LSE
406
613
14:24:32
LSE
1500
611.5
14:30:03
LSE
421
611.5
14:30:03
LSE
1000
613
14:34:31
LSE
922
613
14:34:31
LSE
2300
613.5
14:38:10
LSE
1500
613
14:45:44
LSE
1925
614
14:49:30
LSE
16
613
14:53:47
LSE
197
613
14:53:48
LSE
780
613
14:54:54
LSE
28
613
14:54:54
LSE
779
613
14:54:54
LSE
1984
613
14:57:27
LSE
88
611
15:02:04
LSE
892
611
15:02:14
LSE
1000
612
15:05:20
LSE
983
612
15:05:20
LSE
2018
611.5
15:08:44
LSE
2200
612
15:15:00
LSE
1246
612.5
15:19:16
LSE
542
612.5
15:19:16
LSE
1837
612
15:23:40
LSE
1000
612.5
15:28:30
LSE
788
612.5
15:28:30
LSE
79
613.5
15:32:50
LSE
763
613.5
15:32:50
LSE
1100
613.5
15:32:50
LSE
844
614
15:37:44
LSE
1500
614
15:37:44
LSE
807
614
15:42:22
LSE
1126
614
15:42:22
LSE
596
614
15:46:23
LSE
322
614
15:46:23
LSE
303
614
15:46:23
LSE
619
614
15:46:23
LSE
455
614
15:51:17
LSE
1500
614
15:51:17
LSE
189
613.5
15:57:53
LSE
1773
613.5
15:57:53
LSE
1179
613.5
15:59:06
LSE
710
613.5
15:59:06
LSE
1969
612.5
16:02:48
LSE
193
612
16:05:51
LSE
1801
612
16:05:51
LSE
2083
612
16:08:46
LSE
1014
611
16:12:12
LSE
798
611
16:12:12
LSE
1981
611.5
16:16:06
LSE
1928
611.5
16:18:10
LSE
2221
611
16:21:18
LSE
549
611.5
16:24:26
LSE
1340
611.5
16:24:26
LSE
100
611.5
16:24:26
LSE
525
612
16:26:44
LSE
1859
612
16:27:18
LSE
1158
612.5
16:29:30
LSE
196
612.5
16:29:30
LSE
584
6.751
08:01:10
Bolsa de Madrid
500
6.746
08:02:13
Bolsa de Madrid
467
6.741
08:03:24
Bolsa de Madrid
142
6.741
08:03:24
Bolsa de Madrid
610
6.745
08:08:31
Bolsa de Madrid
610
6.743
08:08:40
Bolsa de Madrid
730
6.742
08:08:40
Bolsa de Madrid
806
6.739
08:08:44
Bolsa de Madrid
57
6.739
08:08:44
Bolsa de Madrid
625
6.742
08:10:18
Bolsa de Madrid
941
6.748
08:15:22
Bolsa de Madrid
820
6.745
08:15:40
Bolsa de Madrid
268
6.75
08:16:44
Bolsa de Madrid
672
6.75
08:16:44
Bolsa de Madrid
151
6.757
08:17:34
Bolsa de Madrid
543
6.757
08:17:38
Bolsa de Madrid
600
6.749
08:18:50
Bolsa de Madrid
20
6.749
08:18:50
Bolsa de Madrid
670
6.749
08:22:16
Bolsa de Madrid
785
6.749
08:22:16
Bolsa de Madrid
344
6.753
08:25:25
Bolsa de Madrid
100
6.748
08:25:30
Bolsa de Madrid
500
6.747
08:25:54
Bolsa de Madrid
160
6.747
08:25:54
Bolsa de Madrid
844
6.754
08:28:12
Bolsa de Madrid
600
6.75
08:30:05
Bolsa de Madrid
6
6.75
08:30:05
Bolsa de Madrid
670
6.74
08:32:42
Bolsa de Madrid
40
6.732
08:33:39
Bolsa de Madrid
540
6.732
08:33:39
Bolsa de Madrid
600
6.728
08:35:54
Bolsa de Madrid
20
6.728
08:35:54
Bolsa de Madrid
500
6.719
08:37:39
Bolsa de Madrid
97
6.719
08:37:39
Bolsa de Madrid
596
6.704
08:39:27
Bolsa de Madrid
660
6.706
08:39:27
Bolsa de Madrid
341
6.703
08:42:58
Bolsa de Madrid
263
6.703
08:42:58
Bolsa de Madrid
581
6.695
08:45:50
Bolsa de Madrid
660
6.698
08:46:56
Bolsa de Madrid
500
6.698
08:49:00
Bolsa de Madrid
96
6.698
08:49:00
Bolsa de Madrid
593
6.696
08:51:46
Bolsa de Madrid
850
6.698
08:51:46
Bolsa de Madrid
598
6.696
08:56:24
Bolsa de Madrid
700
6.692
08:57:10
Bolsa de Madrid
540
6.691
08:57:56
Bolsa de Madrid
132
6.691
08:57:56
Bolsa de Madrid
540
6.686
08:58:48
Bolsa de Madrid
140
6.686
08:58:48
Bolsa de Madrid
665
6.683
08:58:48
Bolsa de Madrid
743
6.686
08:58:48
Bolsa de Madrid
611
6.683
09:01:00
Bolsa de Madrid
910
6.681
09:02:52
Bolsa de Madrid
600
6.68
09:02:53
Bolsa de Madrid
736
6.677
09:03:10
Bolsa de Madrid
104
6.677
09:03:10
Bolsa de Madrid
204
6.669
09:04:19
Bolsa de Madrid
300
6.669
09:04:19
Bolsa de Madrid
96
6.669
09:04:25
Bolsa de Madrid
757
6.668
09:04:34
Bolsa de Madrid
329
6.671
09:05:19
Bolsa de Madrid
258
6.671
09:05:19
Bolsa de Madrid
620
6.672
09:06:03
Bolsa de Madrid
622
6.669
09:06:03
Bolsa de Madrid
261
6.676
09:07:19
Bolsa de Madrid
500
6.676
09:07:19
Bolsa de Madrid
1000
6.67
09:07:34
Bolsa de Madrid
662
6.666
09:08:31
Bolsa de Madrid
650
6.659
09:10:00
Bolsa de Madrid
748
6.661
09:10:00
Bolsa de Madrid
151
6.657
09:10:00
Bolsa de Madrid
617
6.657
09:10:00
Bolsa de Madrid
286
6.666
09:12:07
Bolsa de Madrid
404
6.666
09:12:07
Bolsa de Madrid
66
6.663
09:12:45
Bolsa de Madrid
563
6.663
09:12:50
Bolsa de Madrid
485
6.66
09:13:10
Bolsa de Madrid
600
6.658
09:13:43
Bolsa de Madrid
1000
6.653
09:16:14
Bolsa de Madrid
751
6.652
09:17:13
Bolsa de Madrid
284
6.65
09:17:14
Bolsa de Madrid
416
6.65
09:17:14
Bolsa de Madrid
610
6.646
09:18:31
Bolsa de Madrid
762
6.635
09:20:00
Bolsa de Madrid
608
6.633
09:20:13
Bolsa de Madrid
206
6.64
09:23:42
Bolsa de Madrid
714
6.64
09:23:42
Bolsa de Madrid
485
6.638
09:23:54
Bolsa de Madrid
365
6.638
09:23:54
Bolsa de Madrid
304
6.637
09:23:54
Bolsa de Madrid
326
6.637
09:23:54
Bolsa de Madrid
300
6.634
09:23:54
Bolsa de Madrid
570
6.634
09:24:07
Bolsa de Madrid
126
6.638
09:27:06
Bolsa de Madrid
690
6.638
09:27:06
Bolsa de Madrid
384
6.638
09:27:06
Bolsa de Madrid
730
6.636
09:27:06
Bolsa de Madrid
860
6.641
09:27:56
Bolsa de Madrid
844
6.638
09:28:03
Bolsa de Madrid
830
6.638
09:29:15
Bolsa de Madrid
608
6.635
09:30:04
Bolsa de Madrid
710
6.639
09:32:08
Bolsa de Madrid
490
6.639
09:32:08
Bolsa de Madrid
372
6.638
09:32:52
Bolsa de Madrid
1100
6.638
09:32:52
Bolsa de Madrid
753
6.651
09:35:15
Bolsa de Madrid
146
6.651
09:35:15
Bolsa de Madrid
760
6.65
09:35:25
Bolsa de Madrid
820
6.656
09:36:52
Bolsa de Madrid
500
6.653
09:38:10
Bolsa de Madrid
310
6.653
09:38:10
Bolsa de Madrid
628
6.652
09:38:18
Bolsa de Madrid
720
6.662
09:39:37
Bolsa de Madrid
160
6.662
09:39:37
Bolsa de Madrid
654
6.66
09:39:37
Bolsa de Madrid
286
6.66
09:39:37
Bolsa de Madrid
620
6.661
09:41:58
Bolsa de Madrid
500
6.659
09:42:02
Bolsa de Madrid
253
6.659
09:42:02
Bolsa de Madrid
100
6.657
09:42:02
Bolsa de Madrid
720
6.66
09:42:21
Bolsa de Madrid
600
6.668
09:44:11
Bolsa de Madrid
119
6.668
09:44:11
Bolsa de Madrid
211
6.668
09:44:11
Bolsa de Madrid
354
6.665
09:44:11
Bolsa de Madrid
1000
6.669
09:44:11
Bolsa de Madrid
1149
6.669
09:44:11
Bolsa de Madrid
476
6.665
09:44:11
Bolsa de Madrid
538
6.662
09:47:40
Bolsa de Madrid
81
6.662
09:47:40
Bolsa de Madrid
135
6.661
09:47:40
Bolsa de Madrid
575
6.661
09:47:40
Bolsa de Madrid
800
6.66
09:49:15
Bolsa de Madrid
64
6.66
09:49:22
Bolsa de Madrid
780
6.664
09:51:35
Bolsa de Madrid
1250
6.663
09:51:41
Bolsa de Madrid
200
6.661
09:51:44
Bolsa de Madrid
410
6.661
09:51:44
Bolsa de Madrid
790
6.672
09:55:17
Bolsa de Madrid
950
6.67
09:55:30
Bolsa de Madrid
880
6.671
09:56:27
Bolsa de Madrid
890
6.668
09:56:30
Bolsa de Madrid
960
6.667
09:56:38
Bolsa de Madrid
263
6.666
09:56:53
Bolsa de Madrid
506
6.666
09:56:53
Bolsa de Madrid
750
6.664
09:58:25
Bolsa de Madrid
30
6.667
09:59:24
Bolsa de Madrid
916
6.667
09:59:56
Bolsa de Madrid
1
6.663
09:59:57
Bolsa de Madrid
600
6.663
10:00:01
Bolsa de Madrid
162
6.662
10:00:01
Bolsa de Madrid
400
6.662
10:00:01
Bolsa de Madrid
61
6.662
10:00:01
Bolsa de Madrid
620
6.662
10:01:25
Bolsa de Madrid
670
6.659
10:01:25
Bolsa de Madrid
800
6.666
10:02:33
Bolsa de Madrid
620
6.659
10:04:06
Bolsa de Madrid
377
6.657
10:04:24
Bolsa de Madrid
244
6.657
10:04:24
Bolsa de Madrid
594
6.653
10:04:55
Bolsa de Madrid
773
6.655
10:06:42
Bolsa de Madrid
977
6.655
10:08:28
Bolsa de Madrid
626
6.651
10:08:35
Bolsa de Madrid
856
6.654
10:08:35
Bolsa de Madrid
492
6.65
10:08:35
Bolsa de Madrid
542
6.653
10:13:18
Bolsa de Madrid
278
6.653
10:13:18
Bolsa de Madrid
106
6.651
10:13:18
Bolsa de Madrid
1
6.651
10:13:19
Bolsa de Madrid
200
6.651
10:13:40
Bolsa de Madrid
743
6.651
10:13:45
Bolsa de Madrid
770
6.649
10:13:46
Bolsa de Madrid
237
6.65
10:13:46
Bolsa de Madrid
647
6.65
10:13:46
Bolsa de Madrid
1000
6.662
10:19:39
Bolsa de Madrid
350
6.661
10:19:39
Bolsa de Madrid
900
6.661
10:19:39
Bolsa de Madrid
454
6.66
10:19:39
Bolsa de Madrid
500
6.66
10:19:39
Bolsa de Madrid
146
6.66
10:19:39
Bolsa de Madrid
394
6.664
10:19:39
Bolsa de Madrid
1000
6.663
10:19:39
Bolsa de Madrid
1500
6.663
10:19:39
Bolsa de Madrid
1000
6.664
10:19:39
Bolsa de Madrid
1000
6.663
10:19:39
Bolsa de Madrid
725
6.651
10:24:57
Bolsa de Madrid
1500
6.671
10:32:04
Bolsa de Madrid
247
6.671
10:32:04
Bolsa de Madrid
1450
6.664
10:32:50
Bolsa de Madrid
646
6.666
10:32:50
Bolsa de Madrid
1350
6.665
10:32:50
Bolsa de Madrid
354
6.666
10:32:50
Bolsa de Madrid
816
6.67
10:32:50
Bolsa de Madrid
746
6.669
10:32:50
Bolsa de Madrid
1000
6.669
10:32:50
Bolsa de Madrid
1000
6.669
10:32:50
Bolsa de Madrid
1000
6.67
10:32:50
Bolsa de Madrid
720
6.661
10:43:34
Bolsa de Madrid
150
6.661
10:43:34
Bolsa de Madrid
300
6.66
10:44:07
Bolsa de Madrid
380
6.66
10:44:07
Bolsa de Madrid
1200
6.659
10:46:32
Bolsa de Madrid
799
6.657
10:46:35
Bolsa de Madrid
390
6.657
10:46:35
Bolsa de Madrid
311
6.657
10:46:35
Bolsa de Madrid
1000
6.656
10:46:45
Bolsa de Madrid
483
6.657
10:46:45
Bolsa de Madrid
547
6.657
10:46:45
Bolsa de Madrid
1300
6.658
10:50:12
Bolsa de Madrid
359
6.657
10:50:21
Bolsa de Madrid
691
6.657
10:50:21
Bolsa de Madrid
846
6.656
10:50:24
Bolsa de Madrid
4
6.656
10:50:24
Bolsa de Madrid
489
6.654
10:51:50
Bolsa de Madrid
461
6.654
10:51:50
Bolsa de Madrid
500
6.652
10:51:52
Bolsa de Madrid
100
6.652
10:52:43
Bolsa de Madrid
870
6.651
10:54:19
Bolsa de Madrid
113
6.65
10:54:24
Bolsa de Madrid
845
6.649
10:54:24
Bolsa de Madrid
787
6.65
10:54:24
Bolsa de Madrid
649
6.644
10:55:12
Bolsa de Madrid
600
6.64
10:57:30
Bolsa de Madrid
54
6.639
10:57:32
Bolsa de Madrid
652
6.639
10:57:32
Bolsa de Madrid
760
6.644
10:59:50
Bolsa de Madrid
759
6.642
10:59:57
Bolsa de Madrid
322
6.639
11:00:15
Bolsa de Madrid
302
6.639
11:00:15
Bolsa de Madrid
868
6.642
11:02:20
Bolsa de Madrid
1
6.639
11:03:05
Bolsa de Madrid
929
6.639
11:03:08
Bolsa de Madrid
595
6.637
11:05:36
Bolsa de Madrid
897
6.634
11:06:22
Bolsa de Madrid
700
6.633
11:09:19
Bolsa de Madrid
1000
6.634
11:09:19
Bolsa de Madrid
1000
6.634
11:09:19
Bolsa de Madrid
360
6.634
11:09:19
Bolsa de Madrid
940
6.641
11:15:16
Bolsa de Madrid
323
6.641
11:15:16
Bolsa de Madrid
769
6.645
11:16:23
Bolsa de Madrid
531
6.645
11:16:23
Bolsa de Madrid
455
6.643
11:16:25
Bolsa de Madrid
415
6.643
11:16:25
Bolsa de Madrid
1300
6.641
11:17:33
Bolsa de Madrid
900
6.644
11:18:51
Bolsa de Madrid
817
6.644
11:18:51
Bolsa de Madrid
710
6.642
11:18:53
Bolsa de Madrid
650
6.642
11:21:50
Bolsa de Madrid
606
6.642
11:21:51
Bolsa de Madrid
210
6.642
11:21:51
Bolsa de Madrid
618
6.644
11:24:21
Bolsa de Madrid
185
6.644
11:24:21
Bolsa de Madrid
618
6.644
11:24:21
Bolsa de Madrid
876
6.641
11:24:28
Bolsa de Madrid
710
6.639
11:26:11
Bolsa de Madrid
690
6.636
11:27:32
Bolsa de Madrid
321
6.636
11:32:03
Bolsa de Madrid
669
6.636
11:32:03
Bolsa de Madrid
669
6.636
11:32:03
Bolsa de Madrid
321
6.636
11:32:03
Bolsa de Madrid
319
6.637
11:32:03
Bolsa de Madrid
500
6.634
11:32:09
Bolsa de Madrid
449
6.634
11:32:09
Bolsa de Madrid
977
6.634
11:32:09
Bolsa de Madrid
710
6.641
11:34:45
Bolsa de Madrid
700
6.64
11:35:35
Bolsa de Madrid
305
6.641
11:38:23
Bolsa de Madrid
695
6.641
11:38:23
Bolsa de Madrid
770
6.639
11:38:28
Bolsa de Madrid
74
6.651
11:43:59
Bolsa de Madrid
1226
6.651
11:43:59
Bolsa de Madrid
1150
6.65
11:43:59
Bolsa de Madrid
650
6.648
11:44:56
Bolsa de Madrid
750
6.648
11:44:56
Bolsa de Madrid
1000
6.648
11:45:06
Bolsa de Madrid
754
6.648
11:45:06
Bolsa de Madrid
18
6.648
11:45:06
Bolsa de Madrid
421
6.646
11:45:06
Bolsa de Madrid
729
6.646
11:45:06
Bolsa de Madrid
1200
6.649
11:52:56
Bolsa de Madrid
300
6.657
11:56:03
Bolsa de Madrid
1000
6.657
11:56:03
Bolsa de Madrid
250
6.657
11:56:03
Bolsa de Madrid
970
6.655
11:57:39
Bolsa de Madrid
187
6.668
11:59:38
Bolsa de Madrid
187
6.668
11:59:38
Bolsa de Madrid
726
6.668
11:59:38
Bolsa de Madrid
1500
6.673
11:59:59
Bolsa de Madrid
1050
6.669
12:01:27
Bolsa de Madrid
960
6.669
12:01:27
Bolsa de Madrid
1650
6.667
12:01:40
Bolsa de Madrid
16
6.665
12:02:10
Bolsa de Madrid
984
6.665
12:02:30
Bolsa de Madrid
763
6.667
12:03:32
Bolsa de Madrid
730
6.66
12:06:36
Bolsa de Madrid
766
6.659
12:06:36
Bolsa de Madrid
620
6.658
12:07:10
Bolsa de Madrid
655
6.658
12:09:58
Bolsa de Madrid
96
6.658
12:09:58
Bolsa de Madrid
249
6.658
12:09:58
Bolsa de Madrid
730
6.657
12:10:13
Bolsa de Madrid
198
6.654
12:13:13
Bolsa de Madrid
719
6.654
12:13:13
Bolsa de Madrid
527
6.655
12:13:13
Bolsa de Madrid
1000
6.655
12:13:13
Bolsa de Madrid
770
6.654
12:15:03
Bolsa de Madrid
715
6.653
12:15:28
Bolsa de Madrid
980
6.661
12:22:18
Bolsa de Madrid
1050
6.66
12:22:21
Bolsa de Madrid
1452
6.659
12:24:18
Bolsa de Madrid
248
6.659
12:24:18
Bolsa de Madrid
503
6.657
12:25:07
Bolsa de Madrid
127
6.657
12:25:07
Bolsa de Madrid
131
6.658
12:25:07
Bolsa de Madrid
1000
6.658
12:25:07
Bolsa de Madrid
1100
6.655
12:25:07
Bolsa de Madrid
1000
6.656
12:30:29
Bolsa de Madrid
1100
6.655
12:30:30
Bolsa de Madrid
630
6.652
12:31:47
Bolsa de Madrid
963
6.651
12:31:54
Bolsa de Madrid
624
6.65
12:35:09
Bolsa de Madrid
154
6.65
12:35:09
Bolsa de Madrid
14
6.65
12:35:09
Bolsa de Madrid
1424
6.652
12:35:09
Bolsa de Madrid
532
6.652
12:35:09
Bolsa de Madrid
304
6.642
12:36:05
Bolsa de Madrid
487
6.642
12:36:05
Bolsa de Madrid
876
6.647
12:39:31
Bolsa de Madrid
887
6.647
12:39:31
Bolsa de Madrid
145
6.647
12:39:31
Bolsa de Madrid
500
6.644
12:41:53
Bolsa de Madrid
100
6.644
12:41:53
Bolsa de Madrid
700
6.641
12:42:01
Bolsa de Madrid
770
6.643
12:42:37
Bolsa de Madrid
695
6.643
12:42:37
Bolsa de Madrid
65
6.639
12:44:36
Bolsa de Madrid
573
6.639
12:44:36
Bolsa de Madrid
563
6.636
12:44:38
Bolsa de Madrid
178
6.636
12:44:38
Bolsa de Madrid
500
6.637
12:47:06
Bolsa de Madrid
320
6.637
12:47:06
Bolsa de Madrid
100
6.637
12:47:45
Bolsa de Madrid
670
6.637
12:47:47
Bolsa de Madrid
722
6.636
12:47:47
Bolsa de Madrid
180
6.637
12:50:14
Bolsa de Madrid
590
6.637
12:50:14
Bolsa de Madrid
280
6.636
12:50:16
Bolsa de Madrid
390
6.636
12:50:16
Bolsa de Madrid
920
6.633
12:52:39
Bolsa de Madrid
402
6.642
12:56:15
Bolsa de Madrid
989
6.642
12:56:15
Bolsa de Madrid
200
6.638
12:58:01
Bolsa de Madrid
500
6.638
12:58:01
Bolsa de Madrid
300
6.638
12:58:01
Bolsa de Madrid
84
6.637
12:58:15
Bolsa de Madrid
154
6.637
12:58:46
Bolsa de Madrid
500
6.635
12:59:30
Bolsa de Madrid
120
6.635
12:59:30
Bolsa de Madrid
900
6.634
12:59:30
Bolsa de Madrid
32
6.634
12:59:30
Bolsa de Madrid
867
6.636
12:59:30
Bolsa de Madrid
638
6.628
13:02:15
Bolsa de Madrid
1038
6.632
13:06:23
Bolsa de Madrid
1200
6.63
13:07:20
Bolsa de Madrid
210
6.63
13:07:20
Bolsa de Madrid
886
6.629
13:08:34
Bolsa de Madrid
570
6.641
13:12:34
Bolsa de Madrid
1088
6.641
13:12:34
Bolsa de Madrid
730
6.644
13:15:32
Bolsa de Madrid
90
6.641
13:16:05
Bolsa de Madrid
581
6.641
13:16:05
Bolsa de Madrid
19
6.641
13:16:05
Bolsa de Madrid
1229
6.64
13:16:15
Bolsa de Madrid
976
6.65
13:28:19
Bolsa de Madrid
24
6.65
13:28:19
Bolsa de Madrid
1350
6.649
13:28:19
Bolsa de Madrid
860
6.648
13:28:19
Bolsa de Madrid
254
6.646
13:28:19
Bolsa de Madrid
500
6.646
13:28:19
Bolsa de Madrid
546
6.646
13:28:19
Bolsa de Madrid
1200
6.649
13:28:19
Bolsa de Madrid
1000
6.649
13:28:19
Bolsa de Madrid
1500
6.649
13:28:19
Bolsa de Madrid
171
6.649
13:28:19
Bolsa de Madrid
1502
6.649
13:28:19
Bolsa de Madrid
301
6.649
13:28:19
Bolsa de Madrid
1000
6.646
13:42:30
Bolsa de Madrid
1150
6.643
13:42:58
Bolsa de Madrid
960
6.644
13:42:58
Bolsa de Madrid
821
6.644
13:42:58
Bolsa de Madrid
900
6.642
13:48:14
Bolsa de Madrid
300
6.642
13:48:14
Bolsa de Madrid
1300
6.641
13:48:56
Bolsa de Madrid
1554
6.64
13:48:56
Bolsa de Madrid
46
6.64
13:50:26
Bolsa de Madrid
696
6.637
13:50:31
Bolsa de Madrid
439
6.637
13:50:31
Bolsa de Madrid
1000
6.636
13:50:41
Bolsa de Madrid
636
6.646
13:55:27
Bolsa de Madrid
104
6.646
13:55:27
Bolsa de Madrid
1150
6.644
13:55:27
Bolsa de Madrid
303
6.642
13:55:27
Bolsa de Madrid
31
6.642
13:55:28
Bolsa de Madrid
666
6.642
13:57:03
Bolsa de Madrid
254
6.644
13:58:01
Bolsa de Madrid
200
6.644
13:58:01
Bolsa de Madrid
500
6.644
13:58:01
Bolsa de Madrid
196
6.644
13:58:01
Bolsa de Madrid
196
6.644
13:58:01
Bolsa de Madrid
896
6.644
13:58:01
Bolsa de Madrid
910
6.642
13:59:08
Bolsa de Madrid
796
6.642
13:59:08
Bolsa de Madrid
198
6.637
14:00:42
Bolsa de Madrid
448
6.637
14:00:42
Bolsa de Madrid
890
6.639
14:02:28
Bolsa de Madrid
730
6.642
14:05:52
Bolsa de Madrid
690
6.643
14:06:38
Bolsa de Madrid
650
6.643
14:07:55
Bolsa de Madrid
800
6.639
14:08:26
Bolsa de Madrid
250
6.639
14:08:26
Bolsa de Madrid
845
6.637
14:08:44
Bolsa de Madrid
196
6.638
14:08:44
Bolsa de Madrid
795
6.639
14:08:44
Bolsa de Madrid
67
6.639
14:08:44
Bolsa de Madrid
1050
6.646
14:13:07
Bolsa de Madrid
754
6.647
14:13:07
Bolsa de Madrid
758
6.642
14:14:22
Bolsa de Madrid
1200
6.646
14:20:17
Bolsa de Madrid
642
6.648
14:20:17
Bolsa de Madrid
1000
6.648
14:20:17
Bolsa de Madrid
1000
6.645
14:21:56
Bolsa de Madrid
438
6.642
14:23:11
Bolsa de Madrid
359
6.642
14:23:11
Bolsa de Madrid
877
6.641
14:23:11
Bolsa de Madrid
43
6.641
14:23:11
Bolsa de Madrid
38
6.644
14:23:11
Bolsa de Madrid
1000
6.644
14:23:11
Bolsa de Madrid
650
6.649
14:25:21
Bolsa de Madrid
175
6.647
14:25:23
Bolsa de Madrid
535
6.647
14:25:23
Bolsa de Madrid
200
6.639
14:25:50
Bolsa de Madrid
514
6.639
14:25:52
Bolsa de Madrid
186
6.635
14:28:24
Bolsa de Madrid
451
6.635
14:28:24
Bolsa de Madrid
254
6.633
14:28:24
Bolsa de Madrid
300
6.633
14:28:32
Bolsa de Madrid
142
6.633
14:28:34
Bolsa de Madrid
239
6.631
14:28:59
Bolsa de Madrid
539
6.631
14:28:59
Bolsa de Madrid
219
6.631
14:28:59
Bolsa de Madrid
670
6.629
14:29:01
Bolsa de Madrid
1020
6.636
14:30:03
Bolsa de Madrid
454
6.642
14:31:31
Bolsa de Madrid
356
6.642
14:31:31
Bolsa de Madrid
132
6.64
14:31:31
Bolsa de Madrid
594
6.645
14:32:12
Bolsa de Madrid
166
6.645
14:32:12
Bolsa de Madrid
790
6.65
14:32:17
Bolsa de Madrid
690
6.652
14:33:56
Bolsa de Madrid
868
6.654
14:33:56
Bolsa de Madrid
554
6.647
14:34:55
Bolsa de Madrid
128
6.647
14:34:55
Bolsa de Madrid
300
6.653
14:37:59
Bolsa de Madrid
200
6.653
14:38:01
Bolsa de Madrid
500
6.655
14:38:10
Bolsa de Madrid
220
6.655
14:38:10
Bolsa de Madrid
650
6.653
14:38:15
Bolsa de Madrid
62
6.662
14:41:16
Bolsa de Madrid
963
6.661
14:41:16
Bolsa de Madrid
1000
6.662
14:41:16
Bolsa de Madrid
38
6.662
14:41:16
Bolsa de Madrid
287
6.661
14:41:16
Bolsa de Madrid
148
6.66
14:41:16
Bolsa de Madrid
952
6.66
14:41:37
Bolsa de Madrid
959
6.659
14:41:39
Bolsa de Madrid
141
6.659
14:41:39
Bolsa de Madrid
423
6.657
14:41:44
Bolsa de Madrid
437
6.657
14:41:44
Bolsa de Madrid
600
6.655
14:41:44
Bolsa de Madrid
600
6.657
14:42:26
Bolsa de Madrid
320
6.657
14:42:26
Bolsa de Madrid
300
6.655
14:42:32
Bolsa de Madrid
100
6.655
14:42:32
Bolsa de Madrid
500
6.653
14:42:56
Bolsa de Madrid
240
6.653
14:42:57
Bolsa de Madrid
200
6.652
14:42:57
Bolsa de Madrid
240
6.652
14:42:57
Bolsa de Madrid
265
6.652
14:42:57
Bolsa de Madrid
928
6.655
14:45:19
Bolsa de Madrid
100
6.662
14:46:28
Bolsa de Madrid
950
6.662
14:46:29
Bolsa de Madrid
700
6.659
14:46:30
Bolsa de Madrid
100
6.659
14:46:30
Bolsa de Madrid
70
6.659
14:46:30
Bolsa de Madrid
720
6.664
14:49:29
Bolsa de Madrid
1350
6.663
14:49:29
Bolsa de Madrid
121
6.66
14:50:15
Bolsa de Madrid
719
6.66
14:50:15
Bolsa de Madrid
801
6.657
14:50:15
Bolsa de Madrid
829
6.661
14:50:15
Bolsa de Madrid
1350
6.657
14:54:27
Bolsa de Madrid
1200
6.658
14:54:27
Bolsa de Madrid
759
6.658
14:54:27
Bolsa de Madrid
637
6.653
14:54:54
Bolsa de Madrid
642
6.646
14:55:43
Bolsa de Madrid
555
6.651
14:57:24
Bolsa de Madrid
200
6.651
14:57:24
Bolsa de Madrid
671
6.65
14:57:27
Bolsa de Madrid
719
6.646
14:58:47
Bolsa de Madrid
81
6.646
14:58:47
Bolsa de Madrid
640
6.639
14:59:24
Bolsa de Madrid
640
6.641
15:00:09
Bolsa de Madrid
973
6.64
15:00:31
Bolsa de Madrid
643
6.638
15:00:31
Bolsa de Madrid
355
6.628
15:01:59
Bolsa de Madrid
273
6.628
15:02:01
Bolsa de Madrid
300
6.627
15:02:38
Bolsa de Madrid
300
6.627
15:02:40
Bolsa de Madrid
170
6.627
15:02:40
Bolsa de Madrid
660
6.623
15:02:46
Bolsa de Madrid
900
6.638
15:05:18
Bolsa de Madrid
100
6.638
15:05:20
Bolsa de Madrid
760
6.635
15:06:15
Bolsa de Madrid
500
6.634
15:07:18
Bolsa de Madrid
100
6.634
15:07:20
Bolsa de Madrid
240
6.634
15:07:21
Bolsa de Madrid
700
6.633
15:07:32
Bolsa de Madrid
500
6.637
15:08:18
Bolsa de Madrid
500
6.637
15:08:18
Bolsa de Madrid
150
6.637
15:08:18
Bolsa de Madrid
1150
6.634
15:08:39
Bolsa de Madrid
667
6.633
15:08:41
Bolsa de Madrid
121
6.625
15:09:39
Bolsa de Madrid
523
6.625
15:09:40
Bolsa de Madrid
273
6.622
15:12:03
Bolsa de Madrid
357
6.622
15:12:05
Bolsa de Madrid
805
6.62
15:12:05
Bolsa de Madrid
100
6.619
15:12:05
Bolsa de Madrid
274
6.618
15:12:06
Bolsa de Madrid
726
6.619
15:12:06
Bolsa de Madrid
646
6.618
15:12:06
Bolsa de Madrid
450
6.63
15:13:09
Bolsa de Madrid
290
6.63
15:13:09
Bolsa de Madrid
1016
6.629
15:15:00
Bolsa de Madrid
123
6.628
15:15:00
Bolsa de Madrid
400
6.628
15:15:00
Bolsa de Madrid
407
6.628
15:15:00
Bolsa de Madrid
200
6.625
15:15:08
Bolsa de Madrid
100
6.625
15:15:08
Bolsa de Madrid
300
6.625
15:15:10
Bolsa de Madrid
280
6.625
15:15:12
Bolsa de Madrid
1122
6.631
15:17:50
Bolsa de Madrid
493
6.636
15:20:20
Bolsa de Madrid
607
6.636
15:20:20
Bolsa de Madrid
790
6.635
15:20:27
Bolsa de Madrid
660
6.635
15:20:27
Bolsa de Madrid
719
6.632
15:21:01
Bolsa de Madrid
331
6.632
15:21:01
Bolsa de Madrid
700
6.631
15:21:01
Bolsa de Madrid
300
6.631
15:21:01
Bolsa de Madrid
1173
6.632
15:21:01
Bolsa de Madrid
756
6.632
15:22:23
Bolsa de Madrid
906
6.633
15:22:23
Bolsa de Madrid
657
6.63
15:23:40
Bolsa de Madrid
1000
6.627
15:24:00
Bolsa de Madrid
650
6.625
15:24:15
Bolsa de Madrid
1000
6.628
15:26:27
Bolsa de Madrid
31
6.629
15:26:27
Bolsa de Madrid
1000
6.629
15:27:17
Bolsa de Madrid
55
6.629
15:27:17
Bolsa de Madrid
963
6.629
15:27:41
Bolsa de Madrid
1050
6.645
15:29:51
Bolsa de Madrid
1250
6.644
15:30:09
Bolsa de Madrid
500
6.642
15:30:09
Bolsa de Madrid
390
6.642
15:30:09
Bolsa de Madrid
400
6.64
15:30:09
Bolsa de Madrid
100
6.64
15:30:09
Bolsa de Madrid
541
6.64
15:30:09
Bolsa de Madrid
369
6.632
15:31:33
Bolsa de Madrid
145
6.632
15:31:33
Bolsa de Madrid
216
6.632
15:31:33
Bolsa de Madrid
809
6.64
15:33:08
Bolsa de Madrid
1
6.64
15:33:08
Bolsa de Madrid
836
6.639
15:34:56
Bolsa de Madrid
740
6.64
15:34:56
Bolsa de Madrid
164
6.639
15:34:56
Bolsa de Madrid
96
6.651
15:37:44
Bolsa de Madrid
364
6.651
15:37:44
Bolsa de Madrid
740
6.651
15:37:44
Bolsa de Madrid
690
6.65
15:37:55
Bolsa de Madrid
726
6.647
15:38:27
Bolsa de Madrid
600
6.647
15:38:27
Bolsa de Madrid
174
6.647
15:38:27
Bolsa de Madrid
100
6.646
15:38:27
Bolsa de Madrid
210
6.646
15:38:27
Bolsa de Madrid
400
6.646
15:38:27
Bolsa de Madrid
1203
6.647
15:38:27
Bolsa de Madrid
859
6.65
15:39:36
Bolsa de Madrid
698
6.651
15:43:11
Bolsa de Madrid
272
6.651
15:43:11
Bolsa de Madrid
1100
6.65
15:43:18
Bolsa de Madrid
890
6.649
15:43:19
Bolsa de Madrid
1000
6.655
15:44:40
Bolsa de Madrid
1102
6.656
15:44:40
Bolsa de Madrid
1500
6.655
15:44:40
Bolsa de Madrid
710
6.654
15:44:40
Bolsa de Madrid
1600
6.655
15:50:22
Bolsa de Madrid
1200
6.655
15:50:28
Bolsa de Madrid
949
6.655
15:50:50
Bolsa de Madrid
34
6.653
15:50:50
Bolsa de Madrid
1000
6.656
15:53:05
Bolsa de Madrid
1094
6.656
15:53:05
Bolsa de Madrid
1200
6.656
15:53:05
Bolsa de Madrid
770
6.656
15:53:05
Bolsa de Madrid
1500
6.656
15:53:05
Bolsa de Madrid
631
6.656
15:53:05
Bolsa de Madrid
400
6.652
15:53:44
Bolsa de Madrid
239
6.652
15:53:44
Bolsa de Madrid
715
6.653
15:53:44
Bolsa de Madrid
500
6.646
15:55:01
Bolsa de Madrid
157
6.646
15:55:01
Bolsa de Madrid
765
6.645
15:56:49
Bolsa de Madrid
202
6.644
15:56:49
Bolsa de Madrid
579
6.644
15:59:38
Bolsa de Madrid
39
6.643
15:59:38
Bolsa de Madrid
200
6.643
15:59:38
Bolsa de Madrid
761
6.643
15:59:38
Bolsa de Madrid
460
6.645
15:59:38
Bolsa de Madrid
1400
6.645
15:59:38
Bolsa de Madrid
1200
6.645
15:59:38
Bolsa de Madrid
1000
6.641
15:59:40
Bolsa de Madrid
785
6.639
15:59:45
Bolsa de Madrid
750
6.633
16:02:12
Bolsa de Madrid
640
6.637
16:02:55
Bolsa de Madrid
290
6.637
16:02:55
Bolsa de Madrid
30
6.635
16:02:55
Bolsa de Madrid
900
6.635
16:02:55
Bolsa de Madrid
431
6.634
16:03:11
Bolsa de Madrid
719
6.634
16:03:11
Bolsa de Madrid
900
6.632
16:03:11
Bolsa de Madrid
850
6.63
16:04:00
Bolsa de Madrid
1000
6.631
16:04:00
Bolsa de Madrid
750
6.63
16:05:21
Bolsa de Madrid
1300
6.632
16:07:00
Bolsa de Madrid
300
6.632
16:07:00
Bolsa de Madrid
720
6.638
16:08:17
Bolsa de Madrid
2000
6.639
16:08:17
Bolsa de Madrid
128
6.638
16:08:18
Bolsa de Madrid
32
6.638
16:08:24
Bolsa de Madrid
200
6.635
16:08:24
Bolsa de Madrid
950
6.635
16:08:24
Bolsa de Madrid
296
6.634
16:08:46
Bolsa de Madrid
288
6.634
16:08:46
Bolsa de Madrid
416
6.634
16:08:46
Bolsa de Madrid
624
6.628
16:09:03
Bolsa de Madrid
64
6.629
16:11:58
Bolsa de Madrid
691
6.629
16:11:58
Bolsa de Madrid
295
6.629
16:11:58
Bolsa de Madrid
1200
6.628
16:11:58
Bolsa de Madrid
748
6.626
16:11:58
Bolsa de Madrid
670
6.623
16:12:12
Bolsa de Madrid
400
6.62
16:12:12
Bolsa de Madrid
550
6.62
16:12:12
Bolsa de Madrid
1000
6.627
16:13:59
Bolsa de Madrid
216
6.627
16:13:59
Bolsa de Madrid
720
6.623
16:14:09
Bolsa de Madrid
100
6.623
16:14:09
Bolsa de Madrid
826
6.621
16:14:09
Bolsa de Madrid
1050
6.62
16:14:09
Bolsa de Madrid
274
6.621
16:14:09
Bolsa de Madrid
987
6.621
16:14:10
Bolsa de Madrid
200
6.62
16:15:33
Bolsa de Madrid
490
6.62
16:15:33
Bolsa de Madrid
1057
6.627
16:16:52
Bolsa de Madrid
1292
6.628
16:18:01
Bolsa de Madrid
1021
6.628
16:18:10
Bolsa de Madrid
890
6.626
16:18:14
Bolsa de Madrid
710
6.623
16:18:47
Bolsa de Madrid
730
6.622
16:18:47
Bolsa de Madrid
71
6.62
16:18:53
Bolsa de Madrid
659
6.62
16:18:53
Bolsa de Madrid
632
6.617
16:18:54
Bolsa de Madrid
110
6.619
16:19:35
Bolsa de Madrid
630
6.619
16:19:35
Bolsa de Madrid
647
6.619
16:19:55
Bolsa de Madrid
360
6.62
16:21:14
Bolsa de Madrid
431
6.626
16:21:52
Bolsa de Madrid
1500
6.626
16:21:52
Bolsa de Madrid
668
6.626
16:21:52
Bolsa de Madrid
746
6.626
16:21:52
Bolsa de Madrid
522
6.626
16:21:52
Bolsa de Madrid
1250
6.627
16:23:14
Bolsa de Madrid
522
6.63
16:24:26
Bolsa de Madrid
1896
6.63
16:24:26
Bolsa de Madrid
1000
6.63
16:25:29
Bolsa de Madrid
1450
6.629
16:25:40
Bolsa de Madrid
108
6.631
16:25:40
Bolsa de Madrid
2000
6.63
16:25:40
Bolsa de Madrid
1200
6.631
16:25:40
Bolsa de Madrid
1200
6.63
16:25:40
Bolsa de Madrid
522
6.631
16:25:40
Bolsa de Madrid
607
6.63
16:27:52
Bolsa de Madrid
100
6.63
16:27:52
Bolsa de Madrid
670
6.629
16:27:52
Bolsa de Madrid
789
6.628
16:27:52
Bolsa de Madrid
1000
6.633
16:28:19
Bolsa de Madrid
16
6.633
16:28:19
Bolsa de Madrid
945
6.632
16:28:32
Bolsa de Madrid
746
6.636
16:29:20
Bolsa de Madrid
137
6.636
16:29:20
Bolsa de Madrid
387
6.636
16:29:20
Bolsa de Madrid
397
6.633
16:29:43
Bolsa de Madrid
953
6.633
16:29:43
Bolsa de Madrid
1050
6.632
16:29:44
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
613.13
161,305
Bolsa de Madrid
6.6508
424,517

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSDXLFLDVFFBBB