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

International Consolidated Airlines SAAnnouncement

26/09/2017 07:21

RNS Number : 8031R
International Cons Airlines Group
26 September 2017
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 25 September 2017 it purchased 1,341,427 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
1,010,599
London
5.855
5.925
330,828
Madrid
6.649
6.737
The purchase was made pursuant to the buy-back programme announced on 6 March 2017.
Following the purchase, the Company holds 67,452,130 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,065,536,613 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
26 September 2017
LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases
Shares purchased: 1,341,427
Date of purchases: 25/09/2017
Investment firm: Deutsche Bank AG, London Branch
Individual transactions:
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
1552
586.5
08:01:09
LSE
2000
587.5
08:04:14
LSE
2000
587
08:04:19
LSE
650
588
08:04:26
LSE
650
588
08:04:26
LSE
650
588
08:04:26
LSE
1580
588
08:04:29
LSE
500
588
08:04:36
LSE
850
588
08:04:36
LSE
10
588
08:04:36
LSE
400
588
08:04:36
LSE
1520
587.5
08:08:16
LSE
1432
587
08:08:16
LSE
2050
587.5
08:10:10
LSE
2150
587.5
08:10:10
LSE
2129
587.5
08:10:18
LSE
1500
587.5
08:12:24
LSE
749
587.5
08:13:20
LSE
1500
587.5
08:13:24
LSE
319
587.5
08:13:24
LSE
204
587.5
08:13:41
LSE
1500
587.5
08:13:41
LSE
1760
586.5
08:15:09
LSE
661
587
08:15:46
LSE
1000
587
08:15:46
LSE
1608
586.5
08:15:54
LSE
34
586.5
08:15:54
LSE
1700
586
08:16:32
LSE
1000
586
08:16:32
LSE
1000
586
08:16:32
LSE
721
586
08:16:32
LSE
304
586
08:16:32
LSE
160
586.5
08:18:08
LSE
1561
586.5
08:18:08
LSE
274
586.5
08:18:09
LSE
1500
586.5
08:18:09
LSE
2300
586.5
08:18:09
LSE
1527
586.5
08:18:14
LSE
1500
586.5
08:18:14
LSE
1000
587
08:18:38
LSE
804
587
08:18:38
LSE
807
588
08:19:09
LSE
1005
588
08:19:09
LSE
1500
587.5
08:19:12
LSE
510
588
08:20:52
LSE
759
588
08:21:53
LSE
681
588
08:21:53
LSE
345
588
08:21:53
LSE
500
588
08:21:53
LSE
947
588.5
08:22:34
LSE
891
588.5
08:22:34
LSE
777
588
08:22:35
LSE
378
588
08:22:35
LSE
1800
588
08:22:35
LSE
1036
588
08:22:41
LSE
1500
588
08:22:41
LSE
1830
588
08:22:45
LSE
494
588
08:22:45
LSE
310
588
08:22:45
LSE
607
588
08:24:28
LSE
233
588
08:24:28
LSE
1000
588
08:24:28
LSE
2195
587.5
08:24:41
LSE
1500
587.5
08:25:05
LSE
2200
587.5
08:27:03
LSE
2200
587.5
08:27:03
LSE
1439
588
08:27:38
LSE
327
588
08:27:38
LSE
500
587.5
08:27:55
LSE
2000
587
08:28:06
LSE
873
587.5
08:28:54
LSE
304
587.5
08:28:54
LSE
690
587.5
08:28:54
LSE
1000
587
08:30:17
LSE
867
587
08:30:17
LSE
1753
587
08:31:49
LSE
1909
587.5
08:32:56
LSE
1863
587
08:35:12
LSE
1500
587
08:35:12
LSE
763
587
08:35:12
LSE
2306
587
08:36:27
LSE
1059
587
08:36:27
LSE
2014
587
08:36:37
LSE
924
587.5
08:36:52
LSE
844
587.5
08:36:52
LSE
1000
587
08:39:18
LSE
1000
587
08:39:18
LSE
1000
587.5
08:40:55
LSE
871
587.5
08:41:14
LSE
1000
587.5
08:41:14
LSE
1731
587.5
08:43:41
LSE
1000
587.5
08:43:42
LSE
1458
587.5
08:43:42
LSE
1048
587.5
08:44:09
LSE
727
587.5
08:44:09
LSE
2200
587.5
08:49:38
LSE
1227
588
08:51:16
LSE
638
588
08:51:16
LSE
327
588
08:52:43
LSE
536
588
08:52:43
LSE
1000
588
08:52:43
LSE
3
588
08:52:43
LSE
2366
588
08:52:43
LSE
318
588
08:52:43
LSE
365
588
08:52:46
LSE
1500
588
08:52:46
LSE
1000
588
08:52:50
LSE
635
588
08:52:50
LSE
437
588
08:52:50
LSE
1000
588
08:54:09
LSE
1000
588
08:56:26
LSE
1100
588
08:56:26
LSE
687
588
08:56:26
LSE
1990
588
08:56:27
LSE
385
588
08:56:31
LSE
1271
588.5
08:57:15
LSE
608
588.5
08:57:15
LSE
1879
588.5
08:57:26
LSE
1944
588.5
08:57:26
LSE
306
588.5
08:57:26
LSE
587
588.5
08:57:30
LSE
1000
588.5
08:57:30
LSE
1000
588.5
08:57:30
LSE
1000
588.5
08:57:30
LSE
2050
588.5
09:01:38
LSE
2050
588.5
09:01:38
LSE
523
588.5
09:01:38
LSE
801
588.5
09:03:17
LSE
2172
588.5
09:03:17
LSE
1799
588
09:04:22
LSE
1
588
09:04:22
LSE
1100
588
09:04:22
LSE
2257
588
09:05:10
LSE
1500
588
09:05:13
LSE
500
588
09:05:49
LSE
721
588
09:05:49
LSE
668
588
09:05:49
LSE
960
587.5
09:11:14
LSE
1000
587.5
09:11:14
LSE
1000
587.5
09:11:14
LSE
2
587.5
09:12:46
LSE
1000
587.5
09:12:46
LSE
1000
587.5
09:12:46
LSE
1500
588
09:15:32
LSE
1840
588
09:15:32
LSE
1764
588
09:15:39
LSE
2250
588
09:27:50
LSE
464
588
09:29:33
LSE
2136
588
09:29:33
LSE
1000
588
09:29:33
LSE
1000
588
09:29:33
LSE
964
588
09:29:37
LSE
275
588
09:29:37
LSE
1200
588
09:30:41
LSE
634
588
09:30:41
LSE
1150
587.5
09:31:39
LSE
1000
587.5
09:31:39
LSE
1000
587.5
09:31:41
LSE
1057
587.5
09:31:41
LSE
1961
588
09:35:44
LSE
389
588
09:35:45
LSE
911
588
09:35:45
LSE
1000
588
09:35:45
LSE
1000
588
09:35:51
LSE
822
588
09:35:51
LSE
89
588
09:35:51
LSE
980
588
09:35:54
LSE
995
588
09:35:54
LSE
1500
588
09:35:58
LSE
264
588
09:35:58
LSE
1721
587.5
09:36:36
LSE
46
587.5
09:36:39
LSE
2400
588
09:37:56
LSE
988
588
09:42:38
LSE
1212
588
09:42:38
LSE
454
588
09:42:38
LSE
1469
588
09:42:38
LSE
937
588
09:42:42
LSE
123
588
09:43:07
LSE
800
588
09:43:07
LSE
1000
588
09:43:07
LSE
1500
588.5
09:46:09
LSE
1997
588.5
09:46:09
LSE
1053
588.5
09:46:09
LSE
1926
589.5
09:47:32
LSE
2037
589.5
09:47:32
LSE
463
589.5
09:47:32
LSE
978
589.5
09:47:37
LSE
950
589.5
09:47:37
LSE
1000
589.5
09:47:54
LSE
1000
589.5
09:47:54
LSE
279
589.5
09:47:54
LSE
1000
589.5
09:47:54
LSE
1925
589
09:52:05
LSE
1389
589
09:52:05
LSE
542
589
09:52:05
LSE
2370
588.5
09:53:02
LSE
1400
588.5
09:53:42
LSE
1770
588
09:53:53
LSE
1500
588
09:53:53
LSE
789
588
09:53:58
LSE
1363
588
09:54:12
LSE
487
588
09:54:12
LSE
1000
588
09:54:12
LSE
1195
588
09:54:12
LSE
1069
588
09:56:49
LSE
1000
588
09:56:49
LSE
501
587.5
09:57:01
LSE
1492
587.5
09:57:01
LSE
1037
587.5
09:57:03
LSE
986
587.5
09:57:03
LSE
749
587.5
09:57:03
LSE
1987
588
09:59:13
LSE
358
588
09:59:13
LSE
1025
588
10:00:14
LSE
1032
588
10:00:14
LSE
1500
588
10:00:14
LSE
1559
587.5
10:01:00
LSE
501
587.5
10:01:05
LSE
749
587.5
10:01:26
LSE
1500
587.5
10:01:26
LSE
1384
587.5
10:01:31
LSE
500
587.5
10:01:31
LSE
2615
588
10:05:23
LSE
2250
588
10:05:45
LSE
2500
588
10:09:22
LSE
3300
588.5
10:14:23
LSE
2200
588.5
10:14:23
LSE
962
588.5
10:14:23
LSE
1138
588.5
10:14:23
LSE
1500
588.5
10:15:02
LSE
900
588.5
10:15:02
LSE
1547
588.5
10:15:02
LSE
307
588.5
10:15:02
LSE
500
588.5
10:15:02
LSE
1500
588.5
10:15:02
LSE
500
588.5
10:15:02
LSE
143
588.5
10:15:02
LSE
1500
588.5
10:15:16
LSE
975
588
10:17:15
LSE
500
588
10:17:15
LSE
1042
588
10:17:15
LSE
500
588
10:17:21
LSE
997
588
10:17:21
LSE
933
588
10:17:21
LSE
500
587.5
10:19:37
LSE
2250
587.5
10:19:37
LSE
1937
587
10:19:59
LSE
1854
587
10:19:59
LSE
1889
587
10:20:11
LSE
1925
587
10:21:10
LSE
188
586.5
10:21:15
LSE
3063
587
10:22:39
LSE
1500
587.5
10:22:49
LSE
714
587.5
10:22:49
LSE
500
587.5
10:22:49
LSE
1836
587.5
10:22:49
LSE
2483
587.5
10:22:50
LSE
1800
587.5
10:22:58
LSE
1157
587.5
10:22:58
LSE
1500
587.5
10:23:32
LSE
1690
587.5
10:23:32
LSE
1500
587.5
10:23:39
LSE
500
587.5
10:23:39
LSE
1579
587.5
10:24:22
LSE
1500
587.5
10:24:22
LSE
1500
587.5
10:24:44
LSE
2400
588
10:26:01
LSE
2188
588
10:26:01
LSE
849
588
10:26:01
LSE
601
588
10:26:05
LSE
975
588
10:26:09
LSE
933
588
10:26:13
LSE
1970
588
10:27:38
LSE
500
588
10:29:24
LSE
619
588
10:29:24
LSE
953
588
10:29:24
LSE
1495
587.5
10:37:02
LSE
542
587.5
10:37:02
LSE
1500
587.5
10:37:27
LSE
307
587.5
10:37:27
LSE
1872
587
10:38:01
LSE
2028
587.5
10:42:41
LSE
48
587.5
10:43:04
LSE
174
587.5
10:43:04
LSE
1017
587.5
10:43:50
LSE
616
587.5
10:43:50
LSE
967
587.5
10:43:50
LSE
494
587.5
10:47:51
LSE
1017
587.5
10:47:51
LSE
839
587.5
10:47:51
LSE
386
587.5
10:50:08
LSE
898
587.5
10:50:08
LSE
119
587.5
10:50:08
LSE
1497
587.5
10:50:57
LSE
1955
588
10:53:43
LSE
745
588
10:53:43
LSE
3521
588
10:53:47
LSE
274
588.5
11:05:23
LSE
1722
588.5
11:05:23
LSE
500
588.5
11:05:23
LSE
500
588.5
11:05:23
LSE
950
588.5
11:05:23
LSE
500
588.5
11:05:23
LSE
988
588.5
11:05:26
LSE
301
588.5
11:05:34
LSE
1435
588.5
11:05:34
LSE
500
588.5
11:05:49
LSE
500
588.5
11:05:49
LSE
984
588.5
11:06:16
LSE
942
588.5
11:06:20
LSE
391
588.5
11:06:20
LSE
597
588.5
11:06:20
LSE
2000
588.5
11:06:22
LSE
855
588.5
11:07:30
LSE
977
588.5
11:07:30
LSE
1949
588
11:12:22
LSE
2250
587.5
11:13:50
LSE
2250
587.5
11:13:50
LSE
981
587.5
11:13:50
LSE
2078
587
11:19:55
LSE
2200
587
11:25:24
LSE
1200
587
11:25:24
LSE
3900
587.5
11:31:27
LSE
1217
587.5
11:31:27
LSE
2996
587.5
11:31:27
LSE
1500
587.5
11:31:27
LSE
1500
588
11:34:00
LSE
500
588
11:34:00
LSE
1500
588
11:34:01
LSE
500
588
11:34:01
LSE
500
588
11:34:01
LSE
300
588
11:34:01
LSE
1448
588
11:36:38
LSE
500
588
11:36:38
LSE
1690
588
11:36:38
LSE
979
588
11:36:41
LSE
500
588
11:36:41
LSE
939
588
11:36:46
LSE
629
588
11:36:46
LSE
500
588
11:36:49
LSE
1500
588
11:36:49
LSE
953
588
11:36:49
LSE
500
588
11:39:05
LSE
900
588
11:39:05
LSE
500
588
11:39:05
LSE
600
588
11:39:05
LSE
3300
588
11:39:09
LSE
2179
588
11:39:09
LSE
1500
588
11:39:09
LSE
1723
588
11:41:33
LSE
1032
588
11:41:33
LSE
955
588
11:43:54
LSE
981
588
11:43:54
LSE
538
587
11:54:10
LSE
1500
587
11:54:10
LSE
1500
587
11:57:13
LSE
1000
587
11:58:37
LSE
1500
587
11:58:37
LSE
820
587.5
11:59:12
LSE
500
587.5
11:59:12
LSE
500
587.5
11:59:12
LSE
500
587.5
11:59:12
LSE
163
587.5
11:59:12
LSE
38
587.5
11:59:12
LSE
1500
587.5
11:59:12
LSE
500
587.5
11:59:12
LSE
500
587.5
11:59:15
LSE
500
587.5
11:59:15
LSE
500
587.5
11:59:15
LSE
500
587.5
11:59:15
LSE
423
587.5
11:59:15
LSE
2750
587.5
12:03:01
LSE
247
587.5
12:03:01
LSE
2750
587.5
12:05:27
LSE
2200
587.5
12:05:27
LSE
1744
587.5
12:07:03
LSE
500
588
12:07:52
LSE
330
588
12:07:52
LSE
500
588
12:07:52
LSE
500
588
12:07:52
LSE
194
588
12:07:52
LSE
1260
587.5
12:12:44
LSE
500
587.5
12:12:44
LSE
764
587.5
12:12:44
LSE
1000
587.5
12:12:44
LSE
500
587.5
12:12:44
LSE
1950
587
12:13:11
LSE
2011
587
12:13:11
LSE
1039
587
12:13:11
LSE
2450
587
12:17:43
LSE
328
587
12:17:43
LSE
1500
587
12:17:43
LSE
514
586.5
12:18:09
LSE
1586
586.5
12:18:09
LSE
1522
586.5
12:18:09
LSE
500
586.5
12:18:09
LSE
1500
585.5
12:21:23
LSE
1710
585.5
12:21:23
LSE
1500
585.5
12:21:41
LSE
1076
585.5
12:21:41
LSE
1500
585.5
12:24:46
LSE
598
585.5
12:26:12
LSE
1500
585.5
12:26:12
LSE
950
585.5
12:26:12
LSE
2350
586
12:29:19
LSE
2100
586
12:29:20
LSE
240
586.5
12:32:05
LSE
1222
586.5
12:32:05
LSE
2238
586.5
12:32:05
LSE
252
586.5
12:32:05
LSE
775
586.5
12:32:06
LSE
1973
586.5
12:32:09
LSE
1500
587
12:32:09
LSE
752
587
12:32:09
LSE
2734
587
12:32:09
LSE
4526
587
12:32:09
LSE
1405
587
12:32:11
LSE
1195
587
12:32:11
LSE
766
587
12:32:11
LSE
2255
587
12:32:11
LSE
579
587
12:32:11
LSE
752
587
12:32:11
LSE
217
587
12:32:11
LSE
2543
587
12:32:11
LSE
88
587
12:32:11
LSE
88
587
12:32:11
LSE
635
587
12:32:11
LSE
2543
587
12:32:11
LSE
852
587
12:32:11
LSE
482
587
12:32:11
LSE
1029
587
12:32:15
LSE
2371
587
12:32:15
LSE
419
587
12:32:15
LSE
1704
587
12:32:15
LSE
427
587
12:32:15
LSE
1900
587
12:32:15
LSE
1598
587
12:32:19
LSE
2002
587
12:32:20
LSE
1542
587
12:32:20
LSE
1390
587
12:32:20
LSE
1482
587
12:32:20
LSE
1168
587
12:32:20
LSE
1500
587.5
12:32:25
LSE
2983
587.5
12:32:25
LSE
500
587.5
12:32:25
LSE
1500
587.5
12:32:47
LSE
172
587.5
12:32:47
LSE
500
587.5
12:32:47
LSE
500
587.5
12:32:47
LSE
500
587.5
12:32:47
LSE
1366
587.5
12:33:02
LSE
500
587.5
12:33:02
LSE
328
587.5
12:33:02
LSE
500
587.5
12:33:02
LSE
1500
587.5
12:33:22
LSE
825
587.5
12:33:22
LSE
511
587.5
12:33:22
LSE
1191
587
12:34:55
LSE
1509
587
12:34:55
LSE
2700
587
12:36:47
LSE
2520
587
12:37:10
LSE
1500
587
12:37:10
LSE
950
587
12:38:23
LSE
200
587
12:38:25
LSE
1500
587
12:39:59
LSE
500
587
12:41:12
LSE
500
587
12:41:12
LSE
500
587
12:41:12
LSE
500
587
12:41:12
LSE
90
587
12:41:12
LSE
1905
586.5
12:44:32
LSE
2049
587
12:44:32
LSE
666
587
12:44:35
LSE
2734
587
12:44:36
LSE
969
588
12:45:46
LSE
2398
588
12:45:46
LSE
500
588
12:45:46
LSE
4871
588
12:45:50
LSE
850
588
12:45:50
LSE
1500
588
12:45:50
LSE
3800
588
12:45:50
LSE
1500
588
12:45:52
LSE
878
588
12:45:52
LSE
110
588.5
12:46:04
LSE
2869
588.5
12:46:04
LSE
639
588.5
12:46:06
LSE
1926
588.5
12:46:06
LSE
3300
588.5
12:46:11
LSE
1500
588.5
12:46:11
LSE
500
588.5
12:46:11
LSE
500
588.5
12:46:11
LSE
120
588.5
12:46:11
LSE
500
588.5
12:46:14
LSE
1500
588.5
12:46:14
LSE
1690
588.5
12:46:14
LSE
500
588.5
12:46:17
LSE
1690
588.5
12:46:17
LSE
991
588
12:46:55
LSE
59
588
12:46:55
LSE
500
588
12:46:55
LSE
500
588
12:46:55
LSE
500
588
12:46:55
LSE
1559
588
12:51:33
LSE
500
588
12:51:33
LSE
1690
588
12:51:42
LSE
370
588
12:51:42
LSE
3600
588
12:51:59
LSE
3000
588
12:51:59
LSE
708
588
12:52:00
LSE
500
588
12:52:00
LSE
500
588
12:52:00
LSE
1500
588
12:52:00
LSE
304
588
12:52:00
LSE
167
588
12:52:00
LSE
600
588
12:52:00
LSE
2250
587.5
12:52:05
LSE
500
587.5
12:52:05
LSE
1500
587.5
12:52:05
LSE
1308
587.5
12:52:05
LSE
304
587.5
12:55:24
LSE
1760
587.5
12:55:24
LSE
3900
587.5
13:00:23
LSE
1500
587.5
13:00:23
LSE
500
587.5
13:00:23
LSE
825
587.5
13:00:23
LSE
1125
587.5
13:00:23
LSE
299
587.5
13:00:25
LSE
4200
587.5
13:00:25
LSE
4100
587.5
13:04:09
LSE
1689
588.5
13:07:20
LSE
211
588.5
13:07:20
LSE
302
588.5
13:07:20
LSE
2250
588
13:08:06
LSE
1690
588
13:08:06
LSE
500
588
13:08:06
LSE
1500
588
13:08:06
LSE
1690
588
13:08:06
LSE
467
588
13:08:06
LSE
379
588
13:08:07
LSE
444
588
13:08:07
LSE
1690
588
13:08:09
LSE
500
588
13:08:09
LSE
4500
588
13:08:10
LSE
200
588
13:08:10
LSE
1690
588
13:08:10
LSE
1500
588
13:08:10
LSE
1383
588
13:08:10
LSE
1114
588
13:08:17
LSE
603
588
13:09:41
LSE
3400
588
13:09:49
LSE
1000
588.5
13:11:31
LSE
1500
588.5
13:11:31
LSE
866
588.5
13:11:31
LSE
1500
588.5
13:11:31
LSE
500
588.5
13:11:31
LSE
534
588.5
13:11:31
LSE
500
588.5
13:11:31
LSE
1000
588.5
13:11:31
LSE
500
588.5
13:11:31
LSE
150
588.5
13:11:32
LSE
2450
588.5
13:11:32
LSE
1018
588.5
13:11:32
LSE
1732
588.5
13:11:35
LSE
3200
588.5
13:21:07
LSE
209
588.5
13:21:07
LSE
3891
588.5
13:21:10
LSE
3400
588.5
13:21:11
LSE
1299
588.5
13:21:25
LSE
2701
588.5
13:23:44
LSE
400
588.5
13:23:45
LSE
2100
588.5
13:23:55
LSE
4100
588.5
13:24:08
LSE
800
588.5
13:24:08
LSE
1850
588.5
13:24:08
LSE
2165
588.5
13:24:08
LSE
585
588.5
13:24:08
LSE
3178
588.5
13:24:17
LSE
2876
588.5
13:25:24
LSE
701
589
13:34:35
LSE
379
589
13:34:35
LSE
566
589
13:34:35
LSE
57
589
13:34:35
LSE
1355
589
13:34:35
LSE
742
589
13:34:36
LSE
500
589.5
13:38:03
LSE
500
589.5
13:38:03
LSE
500
590
13:39:27
LSE
500
590
13:39:27
LSE
1541
590
13:39:27
LSE
3851
590
13:39:27
LSE
500
590
13:39:27
LSE
999
590
13:39:27
LSE
1103
590
13:39:27
LSE
1947
590
13:39:27
LSE
1042
590
13:42:18
LSE
1108
590
13:42:18
LSE
847
590
13:42:28
LSE
1000
590
13:42:48
LSE
998
590
13:42:48
LSE
2
590
13:42:48
LSE
1383
590
13:44:47
LSE
970
590
13:44:50
LSE
1508
590
13:44:50
LSE
2675
590
13:44:50
LSE
17
590
13:44:50
LSE
1517
590
13:44:50
LSE
2024
590
13:44:50
LSE
444
590
13:44:50
LSE
615
590
13:44:52
LSE
3700
590
13:44:52
LSE
4300
590
13:44:54
LSE
1508
590
13:44:54
LSE
100
590
13:44:57
LSE
142
590
13:44:57
LSE
1000
590
13:44:57
LSE
2854
590
13:45:13
LSE
1659
590
13:45:13
LSE
1087
590
13:45:20
LSE
2400
590
13:45:20
LSE
1200
590
13:45:20
LSE
3500
590
13:46:37
LSE
469
590
13:53:15
LSE
1284
590
13:53:15
LSE
447
590
13:55:15
LSE
19
590
13:55:44
LSE
1872
590.5
14:05:23
LSE
243
590.5
14:05:23
LSE
2895
590
14:05:58
LSE
621
590.5
14:13:44
LSE
1498
590.5
14:13:44
LSE
2250
590
14:14:49
LSE
746
590
14:14:49
LSE
2353
590
14:14:49
LSE
1000
590
14:14:49
LSE
1900
590
14:14:49
LSE
822
590.5
14:19:43
LSE
1200
590.5
14:19:43
LSE
102
590.5
14:19:43
LSE
932
590.5
14:30:31
LSE
1000
590.5
14:30:31
LSE
200
590.5
14:30:31
LSE
68
590.5
14:30:34
LSE
566
590.5
14:30:34
LSE
1500
590.5
14:30:34
LSE
475
590.5
14:30:41
LSE
1000
590.5
14:30:41
LSE
955
590.5
14:30:41
LSE
142
590.5
14:36:53
LSE
1000
590.5
14:36:53
LSE
1000
590.5
14:36:53
LSE
2800
591
14:54:00
LSE
1000
591
14:54:00
LSE
500
591
14:54:00
LSE
1112
591
14:54:00
LSE
1804
591
14:58:01
LSE
1000
591
15:02:14
LSE
1000
591
15:06:04
LSE
225
591
15:06:04
LSE
438
591
15:06:04
LSE
500
591
15:06:04
LSE
1500
591
15:11:23
LSE
1000
591
15:11:23
LSE
1500
592.5
15:17:53
LSE
298
592.5
15:17:53
LSE
1500
592
15:22:02
LSE
1500
592
15:29:31
LSE
1000
592
15:29:31
LSE
2544
591.5
15:47:01
LSE
2059
591.5
15:47:01
LSE
1000
591.5
15:47:01
LSE
417
591.5
15:47:02
LSE
1992
591
15:47:11
LSE
400
589.5
15:53:12
LSE
242
589.5
15:53:12
LSE
1500
589.5
15:53:12
LSE
1180
589
15:58:31
LSE
1000
589
15:58:31
LSE
1500
588
16:01:30
LSE
3200
588
16:01:54
LSE
183
588
16:01:54
LSE
1000
588
16:01:54
LSE
1000
588
16:01:54
LSE
800
587.5
16:03:55
LSE
1700
587.5
16:03:55
LSE
3300
587.5
16:03:55
LSE
2907
587.5
16:03:55
LSE
1852
587.5
16:03:55
LSE
500
588
16:04:09
LSE
1348
588
16:04:09
LSE
145
588
16:04:09
LSE
900
587.5
16:04:14
LSE
462
587.5
16:04:14
LSE
485
587.5
16:04:14
LSE
253
587.5
16:04:14
LSE
686
587.5
16:04:53
LSE
1500
587.5
16:04:53
LSE
2142
587.5
16:07:03
LSE
458
587.5
16:07:03
LSE
2000
587.5
16:07:03
LSE
1000
587.5
16:07:03
LSE
1000
587.5
16:07:03
LSE
682
587.5
16:07:03
LSE
500
587.5
16:07:04
LSE
300
587.5
16:07:04
LSE
118
587.5
16:07:04
LSE
400
587.5
16:07:04
LSE
413
587.5
16:07:05
LSE
230
587.5
16:07:34
LSE
383
587.5
16:07:34
LSE
274
587.5
16:07:34
LSE
500
587.5
16:07:34
LSE
1500
587.5
16:07:34
LSE
1100
587.5
16:07:34
LSE
790
587.5
16:07:34
LSE
700
587.5
16:07:34
LSE
501
587.5
16:07:37
LSE
1000
587.5
16:07:37
LSE
688
587.5
16:07:37
LSE
500
587.5
16:08:01
LSE
490
587.5
16:08:01
LSE
1000
587.5
16:08:01
LSE
199
587.5
16:08:01
LSE
1201
587.5
16:08:05
LSE
1200
587.5
16:08:05
LSE
1200
587.5
16:09:29
LSE
990
587.5
16:09:29
LSE
1260
587.5
16:09:33
LSE
920
587.5
16:09:33
LSE
10
587.5
16:09:33
LSE
1890
587.5
16:09:45
LSE
160
587.5
16:09:45
LSE
993
587.5
16:09:45
LSE
1007
587.5
16:09:45
LSE
1000
587.5
16:09:45
LSE
1192
587.5
16:09:45
LSE
2000
587.5
16:10:17
LSE
679
587.5
16:10:48
LSE
934
587.5
16:10:48
LSE
1137
587.5
16:10:48
LSE
1100
587.5
16:10:48
LSE
4649
587.5
16:10:48
LSE
100
587.5
16:12:31
LSE
1000
587.5
16:12:31
LSE
558
587.5
16:12:31
LSE
542
587.5
16:12:31
LSE
54
587.5
16:12:33
LSE
2146
587.5
16:12:33
LSE
1167
587.5
16:12:34
LSE
1480
587.5
16:12:34
LSE
853
587.5
16:12:34
LSE
1000
587.5
16:12:41
LSE
1050
587.5
16:12:41
LSE
1132
587.5
16:12:41
LSE
1000
587.5
16:12:41
LSE
7
587.5
16:12:41
LSE
1000
587.5
16:13:33
LSE
900
587.5
16:13:33
LSE
303
587.5
16:13:33
LSE
1500
587.5
16:13:58
LSE
705
587.5
16:13:58
LSE
2000
587.5
16:14:00
LSE
850
587.5
16:14:00
LSE
700
588
16:14:36
LSE
630
588
16:14:36
LSE
878
588
16:14:36
LSE
708
588
16:14:44
LSE
1000
588
16:14:44
LSE
500
588
16:14:44
LSE
709
588
16:14:58
LSE
1500
588
16:14:58
LSE
1000
588
16:15:17
LSE
40
588
16:15:17
LSE
169
588
16:15:17
LSE
1000
588
16:15:17
LSE
2173
588
16:15:41
LSE
878
588
16:15:41
LSE
1500
588
16:15:55
LSE
711
588
16:15:55
LSE
2212
588
16:16:07
LSE
1286
588
16:16:24
LSE
1200
588
16:16:24
LSE
214
588
16:16:24
LSE
2650
587.5
16:16:38
LSE
3300
587.5
16:17:02
LSE
324
587.5
16:20:52
LSE
308
587.5
16:22:40
LSE
1568
587.5
16:23:26
LSE
300
588
16:23:47
LSE
574
588
16:23:47
LSE
1000
588
16:23:47
LSE
1496
588
16:23:47
LSE
728
588
16:23:47
LSE
1000
588
16:23:47
LSE
1100
588
16:23:47
LSE
2127
588
16:23:47
LSE
300
588
16:23:47
LSE
3650
588
16:23:47
LSE
1200
588
16:23:47
LSE
4346
588
16:23:47
LSE
1000
588
16:23:47
LSE
1000
588
16:23:47
LSE
1604
588
16:23:47
LSE
1500
588
16:23:47
LSE
1621
588
16:23:47
LSE
2775
588
16:23:47
LSE
1000
588
16:23:47
LSE
1591
588
16:23:47
LSE
500
588
16:23:47
LSE
2500
588
16:23:47
LSE
1812
588
16:23:47
LSE
319
588
16:23:47
LSE
836
588
16:23:47
LSE
639
588
16:23:47
LSE
1575
588
16:23:47
LSE
4000
588
16:23:48
LSE
1083
588
16:23:48
LSE
1680
588
16:23:51
LSE
2850
588
16:23:52
LSE
3050
588
16:23:54
LSE
1500
588
16:24:29
LSE
2250
588
16:25:56
LSE
750
588
16:25:56
LSE
1000
588
16:25:56
LSE
1000
588
16:25:56
LSE
1008
588
16:25:56
LSE
2599
588
16:25:56
LSE
250
588
16:25:56
LSE
1000
588
16:25:56
LSE
2434
588
16:27:44
LSE
1566
588
16:27:44
LSE
2566
588
16:27:44
LSE
3000
588
16:27:44
LSE
1087
588
16:27:47
LSE
331
588
16:27:47
LSE
800
588
16:27:51
LSE
999
588
16:27:51
LSE
1003
588
16:27:51
LSE
1500
588
16:28:03
LSE
300
588
16:28:03
LSE
14
588
16:28:03
LSE
197
588
16:28:03
LSE
319
588
16:28:03
LSE
1200
588
16:28:15
LSE
878
588
16:28:15
LSE
35
588
16:28:29
LSE
955
588
16:28:29
LSE
1244
588
16:28:29
LSE
1989
588
16:28:43
LSE
245
588
16:28:43
LSE
2236
588.5
16:29:52
LSE
880
6.661
08:01:03
Bolsa de Madrid
720
6.661
08:01:05
Bolsa de Madrid
530
6.661
08:01:05
Bolsa de Madrid
1000
6.661
08:01:05
Bolsa de Madrid
490
6.683
08:07:28
Bolsa de Madrid
570
6.683
08:08:16
Bolsa de Madrid
730
6.683
08:08:16
Bolsa de Madrid
560
6.682
08:08:16
Bolsa de Madrid
564
6.678
08:08:16
Bolsa de Madrid
484
6.677
08:08:16
Bolsa de Madrid
252
6.678
08:08:16
Bolsa de Madrid
971
6.688
08:11:03
Bolsa de Madrid
788
6.688
08:11:03
Bolsa de Madrid
748
6.688
08:11:03
Bolsa de Madrid
940
6.687
08:11:03
Bolsa de Madrid
1000
6.686
08:11:03
Bolsa de Madrid
971
6.688
08:11:03
Bolsa de Madrid
129
6.688
08:11:03
Bolsa de Madrid
910
6.679
08:15:08
Bolsa de Madrid
755
6.678
08:15:08
Bolsa de Madrid
95
6.678
08:15:08
Bolsa de Madrid
863
6.677
08:15:08
Bolsa de Madrid
237
6.677
08:15:08
Bolsa de Madrid
570
6.675
08:15:09
Bolsa de Madrid
840
6.673
08:15:11
Bolsa de Madrid
610
6.676
08:15:46
Bolsa de Madrid
600
6.675
08:15:46
Bolsa de Madrid
737
6.677
08:15:46
Bolsa de Madrid
506
6.667
08:16:29
Bolsa de Madrid
838
6.674
08:18:37
Bolsa de Madrid
790
6.68
08:19:12
Bolsa de Madrid
1000
6.679
08:19:12
Bolsa de Madrid
640
6.685
08:21:53
Bolsa de Madrid
890
6.683
08:21:53
Bolsa de Madrid
984
6.686
08:21:53
Bolsa de Madrid
107
6.687
08:21:53
Bolsa de Madrid
660
6.684
08:22:35
Bolsa de Madrid
546
6.68
08:24:03
Bolsa de Madrid
200
6.68
08:27:53
Bolsa de Madrid
280
6.68
08:27:53
Bolsa de Madrid
403
6.679
08:27:55
Bolsa de Madrid
1
6.679
08:27:56
Bolsa de Madrid
266
6.679
08:28:03
Bolsa de Madrid
416
6.677
08:28:06
Bolsa de Madrid
830
6.679
08:28:54
Bolsa de Madrid
1050
6.683
08:32:56
Bolsa de Madrid
586
6.681
08:32:56
Bolsa de Madrid
24
6.681
08:32:56
Bolsa de Madrid
953
6.683
08:32:56
Bolsa de Madrid
592
6.679
08:32:58
Bolsa de Madrid
630
6.677
08:33:03
Bolsa de Madrid
960
6.681
08:35:09
Bolsa de Madrid
647
6.68
08:35:09
Bolsa de Madrid
569
6.673
08:35:16
Bolsa de Madrid
690
6.68
08:38:40
Bolsa de Madrid
920
6.679
08:38:40
Bolsa de Madrid
885
6.677
08:39:12
Bolsa de Madrid
690
6.683
08:41:14
Bolsa de Madrid
890
6.681
08:41:24
Bolsa de Madrid
790
6.68
08:41:33
Bolsa de Madrid
472
6.68
08:41:33
Bolsa de Madrid
1
6.678
08:41:34
Bolsa de Madrid
760
6.683
08:43:23
Bolsa de Madrid
654
6.683
08:43:41
Bolsa de Madrid
500
6.679
08:44:15
Bolsa de Madrid
60
6.679
08:44:15
Bolsa de Madrid
400
6.678
08:44:15
Bolsa de Madrid
724
6.682
08:45:56
Bolsa de Madrid
590
6.68
08:47:36
Bolsa de Madrid
482
6.677
08:49:38
Bolsa de Madrid
590
6.678
08:49:38
Bolsa de Madrid
188
6.677
08:49:38
Bolsa de Madrid
578
6.676
08:51:18
Bolsa de Madrid
578
6.676
08:51:18
Bolsa de Madrid
550
6.674
08:52:45
Bolsa de Madrid
88
6.674
08:53:24
Bolsa de Madrid
800
6.68
08:57:26
Bolsa de Madrid
980
6.68
09:01:38
Bolsa de Madrid
660
6.678
09:01:38
Bolsa de Madrid
570
6.677
09:02:02
Bolsa de Madrid
560
6.678
09:03:12
Bolsa de Madrid
612
6.675
09:05:49
Bolsa de Madrid
693
6.674
09:05:54
Bolsa de Madrid
590
6.672
09:12:54
Bolsa de Madrid
1000
6.674
09:17:30
Bolsa de Madrid
770
6.673
09:17:30
Bolsa de Madrid
414
6.674
09:17:30
Bolsa de Madrid
412
6.675
09:17:30
Bolsa de Madrid
1000
6.675
09:17:30
Bolsa de Madrid
720
6.674
09:21:46
Bolsa de Madrid
1200
6.684
09:27:50
Bolsa de Madrid
1350
6.683
09:27:50
Bolsa de Madrid
1000
6.681
09:27:59
Bolsa de Madrid
1350
6.679
09:28:14
Bolsa de Madrid
780
6.683
09:30:53
Bolsa de Madrid
870
6.681
09:30:53
Bolsa de Madrid
714
6.68
09:31:05
Bolsa de Madrid
152
6.679
09:31:41
Bolsa de Madrid
151
6.679
09:31:41
Bolsa de Madrid
13
6.677
09:31:44
Bolsa de Madrid
91
6.68
09:32:30
Bolsa de Madrid
162
6.68
09:32:30
Bolsa de Madrid
842
6.679
09:36:08
Bolsa de Madrid
547
6.677
09:36:21
Bolsa de Madrid
940
6.679
09:37:32
Bolsa de Madrid
1
6.684
09:39:05
Bolsa de Madrid
819
6.684
09:39:21
Bolsa de Madrid
1100
6.683
09:39:25
Bolsa de Madrid
1000
6.683
09:42:28
Bolsa de Madrid
1050
6.682
09:42:30
Bolsa de Madrid
780
6.679
09:42:38
Bolsa de Madrid
84
6.68
09:42:38
Bolsa de Madrid
724
6.68
09:42:38
Bolsa de Madrid
710
6.678
09:42:53
Bolsa de Madrid
645
6.676
09:43:43
Bolsa de Madrid
780
6.691
09:50:19
Bolsa de Madrid
1
6.69
09:50:20
Bolsa de Madrid
500
6.69
09:52:05
Bolsa de Madrid
999
6.69
09:52:05
Bolsa de Madrid
100
6.689
09:52:05
Bolsa de Madrid
680
6.689
09:52:05
Bolsa de Madrid
668
6.688
09:53:16
Bolsa de Madrid
185
6.687
09:53:32
Bolsa de Madrid
57
6.687
09:53:42
Bolsa de Madrid
342
6.687
09:53:42
Bolsa de Madrid
582
6.681
09:56:56
Bolsa de Madrid
846
6.685
10:00:14
Bolsa de Madrid
820
6.684
10:00:41
Bolsa de Madrid
812
6.682
10:01:00
Bolsa de Madrid
730
6.68
10:01:00
Bolsa de Madrid
750
6.68
10:01:26
Bolsa de Madrid
890
6.69
10:09:21
Bolsa de Madrid
1200
6.693
10:12:45
Bolsa de Madrid
630
6.692
10:13:02
Bolsa de Madrid
930
6.692
10:13:02
Bolsa de Madrid
1050
6.697
10:14:23
Bolsa de Madrid
200
6.696
10:14:23
Bolsa de Madrid
1350
6.696
10:14:23
Bolsa de Madrid
300
6.695
10:14:23
Bolsa de Madrid
950
6.695
10:14:23
Bolsa de Madrid
22
6.694
10:15:08
Bolsa de Madrid
1128
6.694
10:15:08
Bolsa de Madrid
890
6.694
10:15:20
Bolsa de Madrid
870
6.694
10:15:20
Bolsa de Madrid
300
6.692
10:15:25
Bolsa de Madrid
290
6.692
10:15:31
Bolsa de Madrid
930
6.691
10:15:55
Bolsa de Madrid
1300
6.69
10:17:13
Bolsa de Madrid
1
6.689
10:17:14
Bolsa de Madrid
1499
6.689
10:17:14
Bolsa de Madrid
830
6.688
10:17:14
Bolsa de Madrid
1100
6.686
10:17:14
Bolsa de Madrid
1000
6.685
10:17:59
Bolsa de Madrid
348
6.686
10:18:00
Bolsa de Madrid
1071
6.686
10:18:00
Bolsa de Madrid
317
6.686
10:18:00
Bolsa de Madrid
100
6.685
10:18:57
Bolsa de Madrid
730
6.686
10:18:57
Bolsa de Madrid
389
6.686
10:18:58
Bolsa de Madrid
256
6.686
10:18:58
Bolsa de Madrid
690
6.686
10:18:58
Bolsa de Madrid
741
6.686
10:19:32
Bolsa de Madrid
309
6.686
10:19:32
Bolsa de Madrid
850
6.685
10:19:33
Bolsa de Madrid
224
6.685
10:19:33
Bolsa de Madrid
898
6.685
10:19:33
Bolsa de Madrid
522
6.682
10:19:37
Bolsa de Madrid
739
6.683
10:19:37
Bolsa de Madrid
461
6.683
10:19:37
Bolsa de Madrid
178
6.682
10:19:37
Bolsa de Madrid
451
6.68
10:19:57
Bolsa de Madrid
119
6.68
10:19:57
Bolsa de Madrid
427
6.679
10:19:59
Bolsa de Madrid
599
6.679
10:19:59
Bolsa de Madrid
600
6.679
10:20:11
Bolsa de Madrid
30
6.679
10:20:11
Bolsa de Madrid
500
6.677
10:20:14
Bolsa de Madrid
70
6.677
10:20:14
Bolsa de Madrid
646
6.679
10:21:10
Bolsa de Madrid
338
6.679
10:21:10
Bolsa de Madrid
416
6.679
10:21:10
Bolsa de Madrid
305
6.679
10:21:10
Bolsa de Madrid
1000
6.678
10:21:11
Bolsa de Madrid
325
6.677
10:21:11
Bolsa de Madrid
1075
6.677
10:21:11
Bolsa de Madrid
215
6.676
10:21:11
Bolsa de Madrid
500
6.676
10:21:11
Bolsa de Madrid
633
6.675
10:21:11
Bolsa de Madrid
300
6.675
10:21:12
Bolsa de Madrid
367
6.675
10:21:12
Bolsa de Madrid
960
6.682
10:23:51
Bolsa de Madrid
1000
6.681
10:24:43
Bolsa de Madrid
419
6.68
10:24:43
Bolsa de Madrid
451
6.68
10:24:43
Bolsa de Madrid
212
6.689
10:26:05
Bolsa de Madrid
635
6.689
10:26:05
Bolsa de Madrid
1400
6.689
10:26:05
Bolsa de Madrid
910
6.689
10:27:36
Bolsa de Madrid
904
6.689
10:27:36
Bolsa de Madrid
1228
6.689
10:27:37
Bolsa de Madrid
324
6.689
10:27:37
Bolsa de Madrid
212
6.689
10:27:37
Bolsa de Madrid
566
6.685
10:28:00
Bolsa de Madrid
580
6.684
10:28:56
Bolsa de Madrid
740
6.683
10:31:09
Bolsa de Madrid
418
6.683
10:32:37
Bolsa de Madrid
1
6.684
10:35:51
Bolsa de Madrid
719
6.684
10:35:52
Bolsa de Madrid
660
6.684
10:35:53
Bolsa de Madrid
815
6.683
10:37:02
Bolsa de Madrid
608
6.68
10:37:36
Bolsa de Madrid
690
6.678
10:37:51
Bolsa de Madrid
771
6.68
10:40:52
Bolsa de Madrid
860
6.679
10:41:26
Bolsa de Madrid
1
6.688
10:45:06
Bolsa de Madrid
400
6.688
10:47:50
Bolsa de Madrid
199
6.688
10:47:51
Bolsa de Madrid
660
6.691
10:50:30
Bolsa de Madrid
760
6.695
10:56:19
Bolsa de Madrid
392
6.692
11:00:47
Bolsa de Madrid
179
6.692
11:00:47
Bolsa de Madrid
496
6.691
11:04:42
Bolsa de Madrid
179
6.691
11:04:42
Bolsa de Madrid
552
6.691
11:10:14
Bolsa de Madrid
549
6.686
11:12:55
Bolsa de Madrid
1150
6.677
11:16:58
Bolsa de Madrid
1350
6.679
11:18:54
Bolsa de Madrid
709
6.676
11:19:01
Bolsa de Madrid
1150
6.677
11:19:01
Bolsa de Madrid
1
6.677
11:22:57
Bolsa de Madrid
1099
6.677
11:22:57
Bolsa de Madrid
370
6.677
11:22:57
Bolsa de Madrid
257
6.677
11:22:57
Bolsa de Madrid
135
6.677
11:22:57
Bolsa de Madrid
33
6.677
11:22:57
Bolsa de Madrid
1475
6.677
11:22:57
Bolsa de Madrid
870
6.676
11:23:22
Bolsa de Madrid
747
6.675
11:24:02
Bolsa de Madrid
403
6.675
11:24:07
Bolsa de Madrid
930
6.674
11:24:07
Bolsa de Madrid
151
6.674
11:24:07
Bolsa de Madrid
403
6.675
11:24:07
Bolsa de Madrid
545
6.675
11:24:07
Bolsa de Madrid
197
6.674
11:24:07
Bolsa de Madrid
488
6.675
11:24:07
Bolsa de Madrid
1
6.671
11:24:52
Bolsa de Madrid
189
6.671
11:25:19
Bolsa de Madrid
480
6.671
11:25:23
Bolsa de Madrid
418
6.669
11:25:24
Bolsa de Madrid
342
6.669
11:25:26
Bolsa de Madrid
1
6.668
11:26:07
Bolsa de Madrid
12
6.668
11:26:24
Bolsa de Madrid
2
6.668
11:26:24
Bolsa de Madrid
1
6.668
11:26:24
Bolsa de Madrid
2
6.668
11:26:24
Bolsa de Madrid
3
6.668
11:26:24
Bolsa de Madrid
3
6.668
11:26:24
Bolsa de Madrid
4
6.668
11:26:24
Bolsa de Madrid
7
6.668
11:26:24
Bolsa de Madrid
25
6.668
11:26:24
Bolsa de Madrid
18
6.668
11:26:33
Bolsa de Madrid
4
6.668
11:26:33
Bolsa de Madrid
7
6.668
11:26:33
Bolsa de Madrid
12
6.668
11:26:33
Bolsa de Madrid
39
6.668
11:26:33
Bolsa de Madrid
3
6.668
11:26:34
Bolsa de Madrid
930
6.676
11:29:19
Bolsa de Madrid
1350
6.675
11:29:19
Bolsa de Madrid
730
6.675
11:29:19
Bolsa de Madrid
10
6.674
11:30:21
Bolsa de Madrid
463
6.675
11:30:38
Bolsa de Madrid
307
6.675
11:30:58
Bolsa de Madrid
1640
6.674
11:30:58
Bolsa de Madrid
600
6.676
11:30:58
Bolsa de Madrid
500
6.676
11:30:58
Bolsa de Madrid
887
6.679
11:33:24
Bolsa de Madrid
1000
6.679
11:34:00
Bolsa de Madrid
170
6.679
11:34:00
Bolsa de Madrid
360
6.679
11:34:00
Bolsa de Madrid
970
6.679
11:36:38
Bolsa de Madrid
700
6.68
11:36:38
Bolsa de Madrid
960
6.678
11:36:49
Bolsa de Madrid
1000
6.677
11:37:29
Bolsa de Madrid
50
6.677
11:38:19
Bolsa de Madrid
235
6.68
11:39:45
Bolsa de Madrid
322
6.68
11:41:04
Bolsa de Madrid
1000
6.68
11:41:04
Bolsa de Madrid
1200
6.68
11:41:04
Bolsa de Madrid
226
6.68
11:41:58
Bolsa de Madrid
937
6.68
11:41:58
Bolsa de Madrid
202
6.68
11:41:58
Bolsa de Madrid
191
6.68
11:42:52
Bolsa de Madrid
154
6.68
11:42:52
Bolsa de Madrid
860
6.678
11:44:58
Bolsa de Madrid
1150
6.676
11:45:05
Bolsa de Madrid
452
6.677
11:45:06
Bolsa de Madrid
334
6.677
11:45:06
Bolsa de Madrid
549
6.677
11:45:06
Bolsa de Madrid
790
6.675
11:45:46
Bolsa de Madrid
500
6.673
11:46:51
Bolsa de Madrid
550
6.673
11:46:51
Bolsa de Madrid
561
6.672
11:47:15
Bolsa de Madrid
587
6.671
11:47:20
Bolsa de Madrid
412
6.671
11:50:39
Bolsa de Madrid
466
6.671
11:50:39
Bolsa de Madrid
602
6.669
11:50:57
Bolsa de Madrid
926
6.669
11:50:57
Bolsa de Madrid
810
6.667
11:54:30
Bolsa de Madrid
200
6.665
11:55:18
Bolsa de Madrid
482
6.665
11:55:47
Bolsa de Madrid
1150
6.666
11:57:42
Bolsa de Madrid
349
6.675
11:59:59
Bolsa de Madrid
1406
6.675
11:59:59
Bolsa de Madrid
1000
6.673
12:01:55
Bolsa de Madrid
930
6.672
12:01:55
Bolsa de Madrid
1200
6.673
12:02:38
Bolsa de Madrid
320
6.672
12:02:58
Bolsa de Madrid
783
6.671
12:03:01
Bolsa de Madrid
267
6.671
12:03:01
Bolsa de Madrid
871
6.672
12:04:44
Bolsa de Madrid
329
6.672
12:04:57
Bolsa de Madrid
880
6.67
12:05:27
Bolsa de Madrid
920
6.669
12:06:37
Bolsa de Madrid
9
6.672
12:08:22
Bolsa de Madrid
8
6.671
12:08:26
Bolsa de Madrid
1
6.671
12:08:26
Bolsa de Madrid
2
6.671
12:08:26
Bolsa de Madrid
8
6.671
12:08:26
Bolsa de Madrid
7
6.671
12:08:26
Bolsa de Madrid
5
6.671
12:08:26
Bolsa de Madrid
4
6.671
12:08:26
Bolsa de Madrid
4
6.671
12:08:26
Bolsa de Madrid
3
6.671
12:08:26
Bolsa de Madrid
2
6.671
12:08:26
Bolsa de Madrid
2
6.671
12:08:27
Bolsa de Madrid
1
6.671
12:08:27
Bolsa de Madrid
1
6.671
12:08:27
Bolsa de Madrid
1
6.671
12:08:27
Bolsa de Madrid
1
6.671
12:08:27
Bolsa de Madrid
1
6.671
12:08:27
Bolsa de Madrid
774
6.671
12:08:35
Bolsa de Madrid
100
6.671
12:08:35
Bolsa de Madrid
625
6.671
12:08:35
Bolsa de Madrid
400
6.671
12:08:35
Bolsa de Madrid
400
6.671
12:08:35
Bolsa de Madrid
100
6.671
12:12:44
Bolsa de Madrid
1100
6.671
12:12:46
Bolsa de Madrid
1000
6.67
12:12:46
Bolsa de Madrid
940
6.67
12:12:46
Bolsa de Madrid
40
6.669
12:12:46
Bolsa de Madrid
1260
6.669
12:13:11
Bolsa de Madrid
1450
6.668
12:13:11
Bolsa de Madrid
1050
6.667
12:13:11
Bolsa de Madrid
400
6.668
12:13:58
Bolsa de Madrid
302
6.668
12:17:40
Bolsa de Madrid
48
6.668
12:17:43
Bolsa de Madrid
1200
6.667
12:17:44
Bolsa de Madrid
840
6.666
12:17:46
Bolsa de Madrid
1450
6.665
12:17:47
Bolsa de Madrid
500
6.663
12:18:05
Bolsa de Madrid
500
6.663
12:18:09
Bolsa de Madrid
50
6.663
12:18:09
Bolsa de Madrid
910
6.661
12:18:11
Bolsa de Madrid
153
6.662
12:18:11
Bolsa de Madrid
154
6.662
12:18:11
Bolsa de Madrid
868
6.662
12:18:11
Bolsa de Madrid
110
6.658
12:18:44
Bolsa de Madrid
500
6.658
12:18:44
Bolsa de Madrid
600
6.649
12:22:02
Bolsa de Madrid
650
6.65
12:26:08
Bolsa de Madrid
710
6.656
12:29:19
Bolsa de Madrid
610
6.658
12:30:48
Bolsa de Madrid
1150
6.668
12:32:20
Bolsa de Madrid
1300
6.668
12:32:20
Bolsa de Madrid
500
6.667
12:32:20
Bolsa de Madrid
400
6.667
12:33:57
Bolsa de Madrid
1000
6.667
12:34:55
Bolsa de Madrid
1100
6.666
12:34:55
Bolsa de Madrid
760
6.665
12:36:34
Bolsa de Madrid
800
6.668
12:39:59
Bolsa de Madrid
588
6.665
12:41:38
Bolsa de Madrid
584
6.664
12:44:32
Bolsa de Madrid
750
6.683
12:46:11
Bolsa de Madrid
192
6.681
12:46:55
Bolsa de Madrid
708
6.681
12:46:55
Bolsa de Madrid
824
6.679
12:46:55
Bolsa de Madrid
610
6.679
12:51:33
Bolsa de Madrid
618
6.677
12:51:33
Bolsa de Madrid
610
6.676
12:52:05
Bolsa de Madrid
351
6.674
12:52:05
Bolsa de Madrid
249
6.674
12:52:05
Bolsa de Madrid
250
6.678
12:52:05
Bolsa de Madrid
1000
6.678
12:52:05
Bolsa de Madrid
1000
6.678
12:52:05
Bolsa de Madrid
98
6.679
12:52:05
Bolsa de Madrid
590
6.674
12:52:20
Bolsa de Madrid
590
6.672
12:52:40
Bolsa de Madrid
660
6.676
12:59:01
Bolsa de Madrid
1200
6.684
13:06:36
Bolsa de Madrid
1050
6.685
13:06:36
Bolsa de Madrid
980
6.685
13:06:36
Bolsa de Madrid
680
6.684
13:06:38
Bolsa de Madrid
1150
6.687
13:07:56
Bolsa de Madrid
750
6.684
13:08:06
Bolsa de Madrid
865
6.683
13:08:06
Bolsa de Madrid
435
6.683
13:08:06
Bolsa de Madrid
49
6.686
13:08:06
Bolsa de Madrid
1000
6.686
13:08:06
Bolsa de Madrid
1000
6.685
13:08:06
Bolsa de Madrid
580
6.687
13:09:41
Bolsa de Madrid
500
6.686
13:09:41
Bolsa de Madrid
60
6.686
13:09:41
Bolsa de Madrid
1600
6.696
13:32:25
Bolsa de Madrid
570
6.717
13:42:16
Bolsa de Madrid
923
6.717
13:42:18
Bolsa de Madrid
277
6.717
13:42:18
Bolsa de Madrid
110
6.719
13:43:24
Bolsa de Madrid
1150
6.717
13:44:47
Bolsa de Madrid
1150
6.718
13:44:47
Bolsa de Madrid
150
6.718
13:44:47
Bolsa de Madrid
1100
6.717
13:44:50
Bolsa de Madrid
1550
6.716
13:44:50
Bolsa de Madrid
850
6.715
13:44:50
Bolsa de Madrid
1100
6.715
13:44:57
Bolsa de Madrid
930
6.714
13:44:57
Bolsa de Madrid
900
6.715
13:44:58
Bolsa de Madrid
1550
6.715
13:45:20
Bolsa de Madrid
30
6.719
13:52:41
Bolsa de Madrid
299
6.719
13:52:42
Bolsa de Madrid
671
6.719
13:52:56
Bolsa de Madrid
531
6.718
13:52:56
Bolsa de Madrid
618
6.718
13:52:56
Bolsa de Madrid
301
6.718
13:52:56
Bolsa de Madrid
37
6.723
13:58:01
Bolsa de Madrid
663
6.723
13:58:01
Bolsa de Madrid
1039
6.722
13:59:00
Bolsa de Madrid
11
6.722
13:59:00
Bolsa de Madrid
635
6.721
14:00:00
Bolsa de Madrid
415
6.721
14:00:00
Bolsa de Madrid
710
6.719
14:00:46
Bolsa de Madrid
558
6.72
14:02:38
Bolsa de Madrid
171
6.715
14:10:18
Bolsa de Madrid
666
6.715
14:14:49
Bolsa de Madrid
841
6.714
14:30:03
Bolsa de Madrid
11
6.711
14:31:56
Bolsa de Madrid
558
6.711
14:31:56
Bolsa de Madrid
584
6.71
14:32:22
Bolsa de Madrid
558
6.712
14:36:53
Bolsa de Madrid
579
6.709
14:50:16
Bolsa de Madrid
732
6.708
14:50:17
Bolsa de Madrid
376
6.729
14:55:35
Bolsa de Madrid
274
6.729
14:55:35
Bolsa de Madrid
569
6.727
14:56:56
Bolsa de Madrid
299
6.724
15:02:14
Bolsa de Madrid
272
6.724
15:02:14
Bolsa de Madrid
912
6.723
15:08:40
Bolsa de Madrid
690
6.735
15:12:40
Bolsa de Madrid
33
6.737
15:18:11
Bolsa de Madrid
252
6.737
15:19:04
Bolsa de Madrid
445
6.737
15:19:09
Bolsa de Madrid
578
6.732
15:21:41
Bolsa de Madrid
33
6.732
15:26:34
Bolsa de Madrid
634
6.732
15:26:34
Bolsa de Madrid
566
6.732
15:30:05
Bolsa de Madrid
581
6.732
15:30:05
Bolsa de Madrid
564
6.727
15:41:21
Bolsa de Madrid
710
6.727
15:47:00
Bolsa de Madrid
38
6.724
15:47:09
Bolsa de Madrid
500
6.724
15:47:11
Bolsa de Madrid
48
6.724
15:47:11
Bolsa de Madrid
389
6.712
15:50:31
Bolsa de Madrid
241
6.699
15:53:14
Bolsa de Madrid
730
6.699
15:56:32
Bolsa de Madrid
670
6.701
15:56:32
Bolsa de Madrid
840
6.679
16:03:41
Bolsa de Madrid
660
6.679
16:03:42
Bolsa de Madrid
362
6.678
16:03:55
Bolsa de Madrid
938
6.678
16:03:55
Bolsa de Madrid
151
6.68
16:04:30
Bolsa de Madrid
270
6.681
16:05:44
Bolsa de Madrid
31
6.683
16:05:44
Bolsa de Madrid
678
6.683
16:05:44
Bolsa de Madrid
986
6.683
16:06:11
Bolsa de Madrid
684
6.683
16:06:11
Bolsa de Madrid
230
6.683
16:06:11
Bolsa de Madrid
730
6.681
16:07:03
Bolsa de Madrid
329
6.68
16:07:03
Bolsa de Madrid
209
6.679
16:07:36
Bolsa de Madrid
674
6.679
16:07:36
Bolsa de Madrid
500
6.68
16:08:02
Bolsa de Madrid
400
6.68
16:08:02
Bolsa de Madrid
385
6.682
16:09:29
Bolsa de Madrid
1350
6.68
16:09:40
Bolsa de Madrid
1429
6.682
16:09:48
Bolsa de Madrid
201
6.68
16:09:50
Bolsa de Madrid
103
6.683
16:10:48
Bolsa de Madrid
1047
6.683
16:10:48
Bolsa de Madrid
800
6.682
16:10:48
Bolsa de Madrid
200
6.682
16:10:48
Bolsa de Madrid
849
6.68
16:11:00
Bolsa de Madrid
250
6.68
16:11:00
Bolsa de Madrid
630
6.68
16:11:38
Bolsa de Madrid
323
6.682
16:12:31
Bolsa de Madrid
447
6.682
16:12:52
Bolsa de Madrid
118
6.681
16:12:56
Bolsa de Madrid
679
6.681
16:13:02
Bolsa de Madrid
253
6.681
16:13:11
Bolsa de Madrid
265
6.68
16:13:23
Bolsa de Madrid
307
6.681
16:13:48
Bolsa de Madrid
261
6.68
16:13:48
Bolsa de Madrid
749
6.68
16:13:48
Bolsa de Madrid
246
6.678
16:13:49
Bolsa de Madrid
854
6.678
16:13:49
Bolsa de Madrid
124
6.686
16:14:08
Bolsa de Madrid
1050
6.682
16:14:28
Bolsa de Madrid
50
6.682
16:14:28
Bolsa de Madrid
990
6.684
16:14:51
Bolsa de Madrid
1150
6.686
16:15:43
Bolsa de Madrid
252
6.684
16:15:46
Bolsa de Madrid
810
6.688
16:16:07
Bolsa de Madrid
358
6.687
16:16:07
Bolsa de Madrid
742
6.687
16:16:26
Bolsa de Madrid
898
6.684
16:16:38
Bolsa de Madrid
227
6.683
16:16:38
Bolsa de Madrid
259
6.683
16:16:50
Bolsa de Madrid
314
6.683
16:16:50
Bolsa de Madrid
350
6.682
16:17:02
Bolsa de Madrid
620
6.686
16:18:36
Bolsa de Madrid
1100
6.685
16:18:57
Bolsa de Madrid
255
6.684
16:19:39
Bolsa de Madrid
22
6.686
16:20:09
Bolsa de Madrid
115
6.686
16:20:53
Bolsa de Madrid
44
6.686
16:21:01
Bolsa de Madrid
891
6.686
16:21:32
Bolsa de Madrid
599
6.686
16:21:33
Bolsa de Madrid
1051
6.686
16:21:38
Bolsa de Madrid
176
6.686
16:21:43
Bolsa de Madrid
1
6.686
16:21:58
Bolsa de Madrid
1200
6.686
16:21:58
Bolsa de Madrid
705
6.686
16:21:58
Bolsa de Madrid
920
6.685
16:21:59
Bolsa de Madrid
945
6.683
16:22:14
Bolsa de Madrid
555
6.684
16:22:14
Bolsa de Madrid
155
6.683
16:22:55
Bolsa de Madrid
297
6.685
16:23:26
Bolsa de Madrid
753
6.685
16:23:26
Bolsa de Madrid
753
6.685
16:23:26
Bolsa de Madrid
15
6.685
16:23:26
Bolsa de Madrid
162
6.685
16:23:26
Bolsa de Madrid
1000
6.691
16:23:54
Bolsa de Madrid
700
6.69
16:23:55
Bolsa de Madrid
500
6.69
16:23:55
Bolsa de Madrid
1300
6.687
16:24:00
Bolsa de Madrid
310
6.686
16:24:06
Bolsa de Madrid
510
6.686
16:24:06
Bolsa de Madrid
1150
6.692
16:25:56
Bolsa de Madrid
1400
6.692
16:25:56
Bolsa de Madrid
1100
6.691
16:25:56
Bolsa de Madrid
840
6.689
16:25:56
Bolsa de Madrid
970
6.69
16:25:56
Bolsa de Madrid
1000
6.687
16:27:35
Bolsa de Madrid
1000
6.689
16:27:44
Bolsa de Madrid
74
6.687
16:27:46
Bolsa de Madrid
1076
6.687
16:28:00
Bolsa de Madrid
57
6.69
16:28:58
Bolsa de Madrid
1200
6.692
16:28:58
Bolsa de Madrid
1000
6.692
16:28:58
Bolsa de Madrid
943
6.69
16:29:03
Bolsa de Madrid
25
6.692
16:29:18
Bolsa de Madrid
775
6.692
16:29:18
Bolsa de Madrid
198
6.692
16:29:30
Bolsa de Madrid
1302
6.692
16:29:44
Bolsa de Madrid
790
6.691
16:29:44
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price 
Aggregated volume
LSE
588.02
1,010,599
Bolsa de Madrid
6.6840
330,828

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