REG - Intl Con Airline Grp - Transaction in Own Shares
RNS Number : 3749UInternational Cons Airlines Group11 July 2018
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 11 July 2018 it purchased 724,536 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
372,904
LSE
£6.6740
£6.7500
351,632
Bolsa de Madrid
€7.5440
€7.6380
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 32,797,510 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,025,191,784 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
11 July 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased:
724,536
Date of purchases:
11-Jul-18
Investment firm:
Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
1
673.4000
08:00:55
LSE
54
673.4000
08:01:06
LSE
750
673.4000
08:01:06
LSE
620
673.2000
08:01:07
LSE
38
673.0000
08:02:15
LSE
880
673.6000
08:03:01
LSE
960
674.0000
08:03:11
LSE
33
673.4000
08:03:42
LSE
523
673.4000
08:03:43
LSE
19
674.2000
08:05:20
LSE
710
674.2000
08:05:23
LSE
441
674.4000
08:05:23
LSE
750
674.4000
08:05:23
LSE
646
674.0000
08:06:02
LSE
627
673.2000
08:06:16
LSE
570
673.2000
08:08:31
LSE
850
673.0000
08:09:14
LSE
640
672.8000
08:09:14
LSE
760
672.6000
08:09:15
LSE
553
672.4000
08:10:02
LSE
447
672.4000
08:10:02
LSE
755
672.2000
08:10:07
LSE
615
671.6000
08:10:57
LSE
34
671.4000
08:10:58
LSE
627
671.4000
08:10:58
LSE
650
671.2000
08:11:20
LSE
703
671.8000
08:12:42
LSE
770
671.6000
08:14:58
LSE
620
671.4000
08:15:01
LSE
720
671.4000
08:15:22
LSE
880
671.2000
08:15:22
LSE
630
671.2000
08:15:22
LSE
106
671.4000
08:17:09
LSE
614
671.4000
08:17:09
LSE
830
671.2000
08:17:15
LSE
118
670.8000
08:19:33
LSE
750
670.8000
08:19:33
LSE
862
670.8000
08:19:33
LSE
620
670.6000
08:19:44
LSE
725
670.4000
08:21:13
LSE
274
670.2000
08:21:13
LSE
446
670.2000
08:21:15
LSE
36
671.6000
08:26:35
LSE
934
671.6000
08:26:35
LSE
750
671.6000
08:26:35
LSE
505
671.4000
08:26:39
LSE
405
671.4000
08:26:39
LSE
1100
671.4000
08:26:39
LSE
984
671.2000
08:26:40
LSE
699
671.4000
08:27:00
LSE
742
671.2000
08:27:13
LSE
348
671.4000
08:29:55
LSE
194
671.4000
08:29:55
LSE
21
671.4000
08:30:05
LSE
397
671.4000
08:30:05
LSE
790
671.2000
08:30:13
LSE
210
671.6000
08:32:42
LSE
840
671.6000
08:32:42
LSE
750
672.4000
08:33:18
LSE
333
672.0000
08:33:52
LSE
617
672.0000
08:34:30
LSE
11
672.4000
08:35:36
LSE
1500
672.6000
08:36:32
LSE
940
672.6000
08:36:32
LSE
750
672.6000
08:36:32
LSE
850
672.6000
08:36:32
LSE
826
673.2000
08:38:39
LSE
240
673.2000
08:38:39
LSE
900
673.2000
08:38:39
LSE
190
673.2000
08:40:28
LSE
630
673.2000
08:40:28
LSE
936
673.6000
08:43:33
LSE
850
673.0000
08:43:47
LSE
755
672.8000
08:43:48
LSE
750
673.2000
08:45:52
LSE
970
673.2000
08:47:41
LSE
750
673.6000
08:50:03
LSE
1100
673.4000
08:50:09
LSE
922
673.4000
08:50:09
LSE
389
673.4000
08:50:09
LSE
970
673.4000
08:51:04
LSE
660
673.6000
08:52:00
LSE
750
675.0000
08:54:25
LSE
801
675.0000
08:54:25
LSE
661
675.0000
08:54:25
LSE
830
675.0000
08:55:53
LSE
854
674.6000
08:57:16
LSE
56
674.6000
08:57:16
LSE
98
674.8000
08:57:16
LSE
970
674.8000
08:57:16
LSE
700
674.6000
08:57:16
LSE
800
674.4000
08:59:23
LSE
773
674.4000
08:59:23
LSE
31
674.6000
09:01:49
LSE
900
674.6000
09:01:49
LSE
271
674.6000
09:01:49
LSE
719
674.6000
09:01:49
LSE
719
673.2000
09:04:03
LSE
850
672.8000
09:04:07
LSE
741
672.8000
09:05:34
LSE
686
672.8000
09:07:03
LSE
107
672.8000
09:07:03
LSE
545
672.4000
09:07:11
LSE
381
672.4000
09:07:11
LSE
321
672.6000
09:08:50
LSE
807
672.2000
09:09:33
LSE
960
672.6000
09:10:03
LSE
730
671.8000
09:10:46
LSE
11
672.4000
09:14:08
LSE
847
672.4000
09:14:08
LSE
58
672.4000
09:14:21
LSE
739
672.4000
09:14:21
LSE
783
672.4000
09:14:50
LSE
63
672.2000
09:15:49
LSE
700
672.2000
09:15:49
LSE
773
671.8000
09:16:18
LSE
3
672.2000
09:18:15
LSE
900
672.2000
09:18:15
LSE
417
672.2000
09:20:47
LSE
570
672.2000
09:20:47
LSE
750
672.2000
09:20:47
LSE
125
672.2000
09:22:07
LSE
750
672.2000
09:22:07
LSE
11
672.2000
09:22:07
LSE
940
672.2000
09:24:33
LSE
269
672.2000
09:26:58
LSE
332
672.2000
09:26:58
LSE
760
672.2000
09:26:58
LSE
750
672.2000
09:26:58
LSE
1050
672.2000
09:28:57
LSE
811
672.0000
09:29:26
LSE
1067
672.0000
09:31:12
LSE
782
671.6000
09:32:21
LSE
700
672.0000
09:34:17
LSE
1000
671.8000
09:34:41
LSE
264
671.8000
09:34:41
LSE
850
671.8000
09:34:41
LSE
254
671.4000
09:36:55
LSE
194
671.4000
09:36:55
LSE
771
671.0000
09:37:26
LSE
13
671.4000
09:40:06
LSE
750
671.4000
09:40:06
LSE
15
671.4000
09:40:06
LSE
902
671.4000
09:40:49
LSE
521
671.2000
09:42:50
LSE
973
671.2000
09:42:50
LSE
1450
672.0000
09:49:05
LSE
529
672.0000
09:49:05
LSE
750
672.0000
09:49:05
LSE
800
672.0000
09:49:05
LSE
970
671.6000
09:50:22
LSE
175
671.6000
09:51:48
LSE
267
671.6000
09:51:48
LSE
535
671.6000
09:51:48
LSE
960
671.2000
09:54:30
LSE
1006
671.0000
09:54:30
LSE
960
671.8000
09:58:06
LSE
750
672.0000
10:00:23
LSE
891
672.0000
10:00:23
LSE
551
671.8000
10:02:20
LSE
248
671.8000
10:02:24
LSE
386
671.8000
10:02:24
LSE
399
671.8000
10:02:24
LSE
97
671.8000
10:03:44
LSE
510
671.8000
10:03:44
LSE
200
671.8000
10:03:44
LSE
140
671.6000
10:06:45
LSE
293
671.6000
10:06:45
LSE
700
672.0000
10:09:18
LSE
1154
671.8000
10:09:18
LSE
46
671.8000
10:09:18
LSE
732
672.0000
10:14:14
LSE
370
672.0000
10:14:14
LSE
415
672.0000
10:14:14
LSE
597
672.2000
10:14:56
LSE
431
672.2000
10:14:56
LSE
750
672.2000
10:14:56
LSE
41
672.2000
10:14:56
LSE
889
672.4000
10:16:28
LSE
45
672.0000
10:16:29
LSE
660
672.0000
10:16:29
LSE
165
672.0000
10:17:34
LSE
200
672.8000
10:21:54
LSE
362
672.8000
10:21:54
LSE
417
672.8000
10:21:54
LSE
872
672.6000
10:21:54
LSE
328
672.6000
10:21:57
LSE
16
672.4000
10:21:57
LSE
530
672.6000
10:23:48
LSE
652
672.6000
10:23:48
LSE
750
672.6000
10:23:48
LSE
399
672.6000
10:23:48
LSE
795
672.4000
10:24:59
LSE
237
672.6000
10:25:54
LSE
534
672.6000
10:25:54
LSE
337
671.8000
10:27:58
LSE
441
671.8000
10:27:58
LSE
442
671.6000
10:27:59
LSE
571
671.4000
10:30:01
LSE
175
671.4000
10:30:27
LSE
920
671.2000
10:32:26
LSE
47
671.2000
10:32:26
LSE
920
671.2000
10:32:26
LSE
810
671.2000
10:34:31
LSE
754
670.8000
10:35:33
LSE
199
671.2000
10:39:10
LSE
572
671.4000
10:39:30
LSE
200
671.4000
10:41:45
LSE
1066
671.4000
10:41:45
LSE
900
671.8000
10:42:42
LSE
442
671.6000
10:42:43
LSE
700
671.8000
10:43:36
LSE
614
671.6000
10:43:36
LSE
176
672.2000
10:45:14
LSE
153
672.2000
10:45:14
LSE
442
672.2000
10:45:14
LSE
957
672.0000
10:46:32
LSE
279
671.8000
10:52:17
LSE
750
671.8000
10:52:17
LSE
750
672.0000
10:56:34
LSE
1400
672.4000
11:02:31
LSE
1365
672.4000
11:04:02
LSE
285
672.4000
11:04:02
LSE
1150
672.2000
11:04:02
LSE
629
672.4000
11:04:02
LSE
671
672.4000
11:04:02
LSE
491
672.8000
11:05:14
LSE
885
672.8000
11:05:14
LSE
1000
672.6000
11:05:14
LSE
1100
672.8000
11:08:19
LSE
589
672.8000
11:08:26
LSE
178
672.8000
11:08:26
LSE
570
673.8000
11:13:54
LSE
267
673.8000
11:13:54
LSE
1066
673.8000
11:13:54
LSE
127
674.4000
11:16:43
LSE
730
674.4000
11:16:43
LSE
800
674.4000
11:17:54
LSE
259
674.2000
11:18:17
LSE
750
674.2000
11:18:17
LSE
296
673.4000
11:20:57
LSE
1007
673.4000
11:20:57
LSE
838
673.2000
11:23:10
LSE
209
673.2000
11:24:52
LSE
850
673.2000
11:24:52
LSE
988
673.2000
11:28:19
LSE
750
673.2000
11:32:35
LSE
920
673.0000
11:33:11
LSE
970
672.8000
11:33:11
LSE
697
672.4000
11:35:55
LSE
211
672.4000
11:35:55
LSE
140
672.4000
11:35:55
LSE
700
672.4000
11:35:55
LSE
574
672.8000
11:38:39
LSE
1114
672.8000
11:42:08
LSE
376
672.6000
11:42:24
LSE
700
672.6000
11:42:24
LSE
841
672.6000
11:45:26
LSE
254
672.6000
11:48:02
LSE
850
672.6000
11:48:02
LSE
750
672.6000
11:52:17
LSE
900
672.6000
11:52:17
LSE
920
672.4000
11:52:48
LSE
981
672.4000
11:57:50
LSE
969
672.8000
11:59:59
LSE
750
672.8000
11:59:59
LSE
366
672.8000
11:59:59
LSE
101
673.0000
12:04:07
LSE
750
673.0000
12:04:07
LSE
221
673.0000
12:04:07
LSE
920
672.8000
12:04:13
LSE
400
672.2000
12:06:06
LSE
417
672.2000
12:06:06
LSE
950
672.0000
12:07:28
LSE
1000
672.4000
12:09:59
LSE
544
672.4000
12:12:24
LSE
850
672.4000
12:12:24
LSE
848
672.2000
12:14:17
LSE
192
672.4000
12:15:43
LSE
585
672.4000
12:15:43
LSE
843
671.8000
12:18:08
LSE
1091
672.0000
12:20:54
LSE
600
672.0000
12:22:18
LSE
329
671.8000
12:22:39
LSE
661
671.8000
12:22:46
LSE
254
671.8000
12:25:26
LSE
850
671.8000
12:25:26
LSE
744
672.2000
12:28:15
LSE
306
672.2000
12:28:15
LSE
800
672.8000
12:33:20
LSE
820
672.6000
12:34:19
LSE
470
672.4000
12:34:19
LSE
261
672.4000
12:34:19
LSE
1058
672.6000
12:34:19
LSE
231
672.6000
12:34:19
LSE
233
671.8000
12:38:22
LSE
677
671.8000
12:38:22
LSE
1000
671.6000
12:38:22
LSE
900
671.6000
12:43:14
LSE
856
671.6000
12:43:14
LSE
750
671.6000
12:45:21
LSE
14
671.6000
12:45:21
LSE
25
671.8000
12:46:52
LSE
616
671.8000
12:47:35
LSE
1135
671.8000
12:47:35
LSE
1143
671.6000
12:50:25
LSE
106
671.2000
12:51:49
LSE
750
671.2000
12:51:49
LSE
744
671.2000
12:54:11
LSE
351
671.2000
12:54:11
LSE
536
670.8000
12:57:31
LSE
1086
670.8000
12:57:31
LSE
944
670.6000
12:59:33
LSE
354
671.2000
13:03:05
LSE
395
671.2000
13:03:05
LSE
109
671.2000
13:03:05
LSE
686
670.8000
13:03:38
LSE
614
670.8000
13:03:38
LSE
525
670.4000
13:11:50
LSE
353
671.0000
13:14:11
LSE
1647
671.0000
13:14:15
LSE
450
671.0000
13:14:16
LSE
820
671.4000
13:15:06
LSE
681
671.8000
13:16:53
LSE
230
671.8000
13:16:53
LSE
750
671.8000
13:16:53
LSE
800
671.6000
13:17:18
LSE
1025
671.8000
13:23:10
LSE
66
671.8000
13:23:12
LSE
1038
671.8000
13:24:56
LSE
450
672.0000
13:26:33
LSE
300
671.8000
13:28:14
LSE
750
671.8000
13:28:14
LSE
750
671.8000
13:29:31
LSE
946
671.8000
13:29:31
LSE
1150
672.2000
13:30:56
LSE
119
672.6000
13:33:22
LSE
750
672.6000
13:33:22
LSE
800
672.6000
13:33:22
LSE
850
672.4000
13:33:51
LSE
856
672.4000
13:36:36
LSE
571
672.2000
13:39:02
LSE
237
672.2000
13:39:02
LSE
1280
672.2000
13:40:59
LSE
858
672.2000
13:42:47
LSE
244
672.0000
13:43:04
LSE
177
672.0000
13:43:04
LSE
229
672.0000
13:43:33
LSE
1066
672.0000
13:45:08
LSE
29
672.0000
13:46:09
LSE
598
672.0000
13:46:09
LSE
1250
671.8000
13:50:55
LSE
177
671.8000
13:50:55
LSE
248
671.8000
13:50:55
LSE
1400
671.4000
13:52:17
LSE
800
671.6000
13:52:17
LSE
807
670.4000
13:53:40
LSE
863
670.4000
13:55:27
LSE
750
670.2000
13:58:30
LSE
700
670.2000
13:58:30
LSE
125
669.8000
14:01:03
LSE
692
669.8000
14:02:21
LSE
1099
669.8000
14:02:52
LSE
518
669.6000
14:04:31
LSE
579
669.6000
14:05:11
LSE
486
670.2000
14:09:41
LSE
1800
670.0000
14:10:37
LSE
116
670.2000
14:10:54
LSE
798
670.2000
14:10:54
LSE
1150
669.8000
14:11:11
LSE
736
669.6000
14:11:11
LSE
790
669.4000
14:15:13
LSE
151
669.6000
14:15:57
LSE
342
669.6000
14:15:57
LSE
350
669.6000
14:17:00
LSE
650
669.6000
14:17:00
LSE
799
669.6000
14:17:06
LSE
997
669.2000
14:18:20
LSE
750
668.8000
14:21:23
LSE
886
668.8000
14:21:23
LSE
14
668.8000
14:21:23
LSE
864
669.0000
14:23:28
LSE
864
669.0000
14:25:03
LSE
327
668.8000
14:27:27
LSE
1180
668.8000
14:27:27
LSE
1200
670.6000
14:33:15
LSE
576
670.6000
14:34:46
LSE
556
670.8000
14:34:48
LSE
22
670.8000
14:34:48
LSE
554
670.8000
14:34:48
LSE
750
670.8000
14:34:48
LSE
750
670.8000
14:34:48
LSE
1350
670.6000
14:35:39
LSE
216
670.6000
14:35:39
LSE
850
670.6000
14:35:39
LSE
750
670.6000
14:35:39
LSE
997
671.0000
14:36:38
LSE
687
671.2000
14:37:30
LSE
563
671.2000
14:37:30
LSE
217
671.4000
14:38:28
LSE
629
671.4000
14:38:28
LSE
793
671.0000
14:39:04
LSE
100
671.2000
14:40:26
LSE
769
671.2000
14:40:26
LSE
869
671.0000
14:41:29
LSE
897
670.8000
14:42:37
LSE
18
671.0000
14:43:04
LSE
792
671.0000
14:43:04
LSE
820
670.6000
14:44:04
LSE
846
670.2000
14:44:26
LSE
577
670.2000
14:45:56
LSE
290
670.2000
14:45:56
LSE
835
669.6000
14:46:38
LSE
116
670.4000
14:48:25
LSE
750
670.4000
14:48:25
LSE
633
670.2000
14:49:05
LSE
367
670.2000
14:49:05
LSE
238
669.8000
14:50:41
LSE
326
670.2000
14:53:22
LSE
616
670.2000
14:53:22
LSE
830
669.8000
14:53:34
LSE
589
669.8000
14:53:34
LSE
800
669.8000
14:53:34
LSE
195
669.8000
14:53:34
LSE
804
669.6000
14:56:24
LSE
185
669.4000
14:59:00
LSE
578
669.4000
14:59:27
LSE
750
669.4000
14:59:27
LSE
489
669.4000
14:59:27
LSE
984
669.4000
14:59:27
LSE
430
669.4000
14:59:27
LSE
145
669.4000
14:59:36
LSE
720
669.4000
14:59:36
LSE
1150
669.2000
14:59:51
LSE
662
669.6000
15:01:27
LSE
910
669.6000
15:01:27
LSE
450
669.6000
15:02:23
LSE
10
670.0000
15:03:49
LSE
1290
670.0000
15:03:49
LSE
790
669.8000
15:05:15
LSE
370
669.8000
15:05:15
LSE
807
669.8000
15:05:15
LSE
984
669.8000
15:06:18
LSE
640
670.0000
15:08:06
LSE
277
670.0000
15:08:06
LSE
16
669.8000
15:08:36
LSE
850
669.8000
15:08:36
LSE
293
669.8000
15:08:42
LSE
836
669.8000
15:08:42
LSE
823
669.4000
15:08:51
LSE
242
669.4000
15:11:01
LSE
239
669.4000
15:11:01
LSE
383
669.4000
15:11:01
LSE
166
669.2000
15:12:13
LSE
174
669.2000
15:12:13
LSE
421
669.0000
15:12:24
LSE
514
669.0000
15:12:24
LSE
200
668.8000
15:13:53
LSE
587
669.6000
15:17:02
LSE
1104
669.6000
15:17:31
LSE
190
669.6000
15:17:31
LSE
700
669.6000
15:17:31
LSE
1088
669.6000
15:17:36
LSE
544
669.6000
15:17:47
LSE
570
669.8000
15:20:47
LSE
384
670.0000
15:21:02
LSE
1650
669.8000
15:23:11
LSE
615
669.6000
15:23:13
LSE
16
669.8000
15:23:58
LSE
1139
669.8000
15:24:49
LSE
461
669.8000
15:24:49
LSE
938
669.8000
15:25:00
LSE
750
669.8000
15:25:00
LSE
586
669.8000
15:25:09
LSE
277
669.8000
15:25:09
LSE
950
670.0000
15:25:53
LSE
5
670.0000
15:25:53
LSE
863
670.0000
15:27:20
LSE
863
669.8000
15:27:50
LSE
832
669.4000
15:28:41
LSE
1250
669.8000
15:30:05
LSE
800
669.4000
15:30:05
LSE
840
668.8000
15:31:12
LSE
798
668.6000
15:31:14
LSE
603
669.8000
15:33:47
LSE
750
669.8000
15:33:47
LSE
937
669.6000
15:34:16
LSE
186
669.6000
15:36:44
LSE
985
669.6000
15:36:44
LSE
700
669.4000
15:37:11
LSE
281
669.4000
15:37:11
LSE
162
669.4000
15:37:50
LSE
316
669.4000
15:37:50
LSE
570
669.4000
15:37:50
LSE
500
669.4000
15:37:50
LSE
685
669.0000
15:39:50
LSE
295
669.0000
15:39:50
LSE
1005
668.8000
15:39:50
LSE
549
668.8000
15:41:20
LSE
948
668.8000
15:41:36
LSE
248
668.8000
15:41:36
LSE
1015
668.6000
15:41:56
LSE
451
668.0000
15:42:42
LSE
387
668.0000
15:42:42
LSE
850
668.0000
15:44:26
LSE
100
668.0000
15:44:26
LSE
863
668.0000
15:44:26
LSE
818
667.4000
15:45:11
LSE
16
668.4000
15:47:30
LSE
469
668.4000
15:47:30
LSE
189
668.4000
15:47:30
LSE
809
668.4000
15:47:30
LSE
864
668.2000
15:47:35
LSE
1066
668.0000
15:50:15
LSE
435
668.0000
15:50:15
LSE
1250
668.4000
15:52:21
LSE
840
668.2000
15:52:22
LSE
951
668.4000
15:52:46
LSE
7
668.8000
15:53:46
LSE
270
668.8000
15:53:46
LSE
335
668.8000
15:53:46
LSE
333
668.8000
15:53:46
LSE
202
668.4000
15:54:40
LSE
840
668.4000
15:54:40
LSE
400
668.4000
15:55:28
LSE
543
668.4000
15:55:28
LSE
380
668.6000
15:56:49
LSE
630
668.6000
15:56:49
LSE
860
668.4000
15:57:03
LSE
1150
669.4000
16:01:32
LSE
1200
669.4000
16:01:32
LSE
18
669.4000
16:02:23
LSE
289
669.6000
16:02:43
LSE
850
669.6000
16:02:52
LSE
1084
669.6000
16:02:52
LSE
699
669.8000
16:02:52
LSE
911
669.8000
16:02:52
LSE
326
669.8000
16:02:52
LSE
861
669.8000
16:02:54
LSE
153
669.6000
16:03:36
LSE
861
669.8000
16:04:01
LSE
750
669.8000
16:04:49
LSE
679
669.8000
16:04:49
LSE
1169
670.2000
16:06:19
LSE
1150
670.0000
16:06:42
LSE
574
670.0000
16:07:24
LSE
384
670.0000
16:07:24
LSE
1082
669.8000
16:07:24
LSE
817
670.0000
16:09:05
LSE
44
670.0000
16:09:05
LSE
1000
669.8000
16:09:05
LSE
1150
669.8000
16:10:11
LSE
100
669.8000
16:11:20
LSE
761
669.8000
16:11:20
LSE
957
669.8000
16:11:43
LSE
142
669.8000
16:11:43
LSE
980
669.6000
16:11:52
LSE
750
669.8000
16:12:53
LSE
294
669.8000
16:12:53
LSE
706
669.8000
16:12:53
LSE
233
669.8000
16:12:53
LSE
444
669.8000
16:14:47
LSE
734
669.8000
16:14:47
LSE
830
669.6000
16:16:39
LSE
900
670.2000
16:18:40
LSE
1150
670.2000
16:18:40
LSE
1442
670.2000
16:18:40
LSE
287
670.2000
16:19:00
LSE
732
670.2000
16:19:00
LSE
1500
670.0000
16:19:04
LSE
712
670.2000
16:19:46
LSE
154
670.2000
16:19:46
LSE
556
670.2000
16:19:50
LSE
191
670.2000
16:19:50
LSE
120
670.2000
16:19:50
LSE
872
670.2000
16:20:24
LSE
524
670.0000
16:20:31
LSE
376
670.0000
16:20:31
LSE
692
670.4000
16:21:52
LSE
179
670.4000
16:21:52
LSE
1031
670.0000
16:21:52
LSE
233
670.2000
16:23:06
LSE
27
670.2000
16:23:06
LSE
370
670.2000
16:23:06
LSE
139
670.4000
16:23:46
LSE
509
670.4000
16:23:46
LSE
750
670.4000
16:23:52
LSE
695
670.4000
16:23:52
LSE
316
670.4000
16:24:12
LSE
495
670.4000
16:24:12
LSE
309
670.6000
16:24:54
LSE
531
670.6000
16:24:54
LSE
1109
670.6000
16:24:54
LSE
930
670.8000
16:25:56
LSE
830
670.8000
16:26:26
LSE
1
670.8000
16:26:59
LSE
472
670.8000
16:26:59
LSE
381
670.8000
16:26:59
LSE
1143
670.8000
16:27:35
LSE
910
670.4000
16:28:04
LSE
428
670.2000
16:28:31
LSE
880
670.4000
16:29:00
LSE
427
670.4000
16:29:03
LSE
389
670.4000
16:29:03
LSE
191
670.2000
16:29:05
LSE
649
670.2000
16:29:05
LSE
238
670.0000
16:29:42
LSE
91
670.2000
16:29:55
LSE
232
670.2000
16:29:55
LSE
146
7.6200
08:00:12
Bolsa de Madrid
264
7.6200
08:00:12
Bolsa de Madrid
440
7.6160
08:00:15
Bolsa de Madrid
570
7.6140
08:01:02
Bolsa de Madrid
570
7.6120
08:01:06
Bolsa de Madrid
420
7.6120
08:01:10
Bolsa de Madrid
460
7.6100
08:01:13
Bolsa de Madrid
730
7.6240
08:03:11
Bolsa de Madrid
530
7.6240
08:03:42
Bolsa de Madrid
520
7.6220
08:03:42
Bolsa de Madrid
530
7.6240
08:03:42
Bolsa de Madrid
20
7.6240
08:03:42
Bolsa de Madrid
401
7.6180
08:03:46
Bolsa de Madrid
490
7.6300
08:06:02
Bolsa de Madrid
630
7.6300
08:06:02
Bolsa de Madrid
40
7.6280
08:06:02
Bolsa de Madrid
540
7.6280
08:06:02
Bolsa de Madrid
710
7.6260
08:06:02
Bolsa de Madrid
460
7.6220
08:06:07
Bolsa de Madrid
520
7.6140
08:06:48
Bolsa de Madrid
620
7.6200
08:08:01
Bolsa de Madrid
550
7.6180
08:08:31
Bolsa de Madrid
600
7.6160
08:09:14
Bolsa de Madrid
510
7.6140
08:09:14
Bolsa de Madrid
510
7.6120
08:09:14
Bolsa de Madrid
580
7.6100
08:09:22
Bolsa de Madrid
507
7.6060
08:10:11
Bolsa de Madrid
391
7.6040
08:10:11
Bolsa de Madrid
476
7.6020
08:11:20
Bolsa de Madrid
54
7.6020
08:11:20
Bolsa de Madrid
540
7.6020
08:12:08
Bolsa de Madrid
685
7.6020
08:12:42
Bolsa de Madrid
350
7.6000
08:14:33
Bolsa de Madrid
400
7.6000
08:14:46
Bolsa de Madrid
649
7.5980
08:14:58
Bolsa de Madrid
500
7.5960
08:15:22
Bolsa de Madrid
940
7.5940
08:15:22
Bolsa de Madrid
960
7.5960
08:15:22
Bolsa de Madrid
470
7.5940
08:15:23
Bolsa de Madrid
720
7.5960
08:17:09
Bolsa de Madrid
740
7.5940
08:17:15
Bolsa de Madrid
100
7.5920
08:17:24
Bolsa de Madrid
13
7.5920
08:17:25
Bolsa de Madrid
9
7.5920
08:17:29
Bolsa de Madrid
498
7.5920
08:17:29
Bolsa de Madrid
490
7.5900
08:18:04
Bolsa de Madrid
750
7.5900
08:19:33
Bolsa de Madrid
250
7.5880
08:19:37
Bolsa de Madrid
250
7.5880
08:19:37
Bolsa de Madrid
640
7.5860
08:21:12
Bolsa de Madrid
416
7.5840
08:21:29
Bolsa de Madrid
164
7.5840
08:21:29
Bolsa de Madrid
400
7.5820
08:21:36
Bolsa de Madrid
330
7.5820
08:21:36
Bolsa de Madrid
13
7.5860
08:23:01
Bolsa de Madrid
10
7.5860
08:23:01
Bolsa de Madrid
11
7.5860
08:23:01
Bolsa de Madrid
615
7.5860
08:23:01
Bolsa de Madrid
10
7.5860
08:23:01
Bolsa de Madrid
10
7.5860
08:23:01
Bolsa de Madrid
1
7.5860
08:23:01
Bolsa de Madrid
990
7.6020
08:26:35
Bolsa de Madrid
269
7.6000
08:26:35
Bolsa de Madrid
482
7.6020
08:26:35
Bolsa de Madrid
556
7.6000
08:26:39
Bolsa de Madrid
55
7.6000
08:26:39
Bolsa de Madrid
501
7.5980
08:26:39
Bolsa de Madrid
507
7.5980
08:27:08
Bolsa de Madrid
342
7.5980
08:27:08
Bolsa de Madrid
300
7.5960
08:27:28
Bolsa de Madrid
652
7.5960
08:27:28
Bolsa de Madrid
12
7.5960
08:27:29
Bolsa de Madrid
16
7.5960
08:28:25
Bolsa de Madrid
919
7.5940
08:28:33
Bolsa de Madrid
510
7.5920
08:29:49
Bolsa de Madrid
690
7.5960
08:30:22
Bolsa de Madrid
660
7.5960
08:30:51
Bolsa de Madrid
590
7.5960
08:31:51
Bolsa de Madrid
975
7.6080
08:33:52
Bolsa de Madrid
1079
7.6060
08:33:52
Bolsa de Madrid
1050
7.6040
08:34:30
Bolsa de Madrid
466
7.6120
08:36:47
Bolsa de Madrid
470
7.6100
08:37:28
Bolsa de Madrid
42
7.6140
08:37:43
Bolsa de Madrid
41
7.6140
08:37:43
Bolsa de Madrid
46
7.6140
08:37:43
Bolsa de Madrid
93
7.6140
08:37:50
Bolsa de Madrid
950
7.6180
08:38:39
Bolsa de Madrid
558
7.6180
08:40:10
Bolsa de Madrid
152
7.6180
08:40:10
Bolsa de Madrid
680
7.6160
08:40:19
Bolsa de Madrid
630
7.6160
08:40:19
Bolsa de Madrid
580
7.6160
08:40:46
Bolsa de Madrid
140
7.6140
08:43:47
Bolsa de Madrid
478
7.6140
08:43:47
Bolsa de Madrid
580
7.6160
08:43:47
Bolsa de Madrid
809
7.6140
08:43:57
Bolsa de Madrid
191
7.6140
08:44:08
Bolsa de Madrid
570
7.6180
08:46:30
Bolsa de Madrid
1000
7.6160
08:47:41
Bolsa de Madrid
448
7.6160
08:49:00
Bolsa de Madrid
652
7.6160
08:49:00
Bolsa de Madrid
1100
7.6220
08:50:02
Bolsa de Madrid
730
7.6200
08:50:09
Bolsa de Madrid
780
7.6220
08:51:12
Bolsa de Madrid
627
7.6300
08:54:12
Bolsa de Madrid
1200
7.6380
08:55:53
Bolsa de Madrid
77
7.6360
08:56:23
Bolsa de Madrid
247
7.6360
08:56:23
Bolsa de Madrid
496
7.6360
08:56:23
Bolsa de Madrid
598
7.6340
08:57:16
Bolsa de Madrid
52
7.6340
08:57:16
Bolsa de Madrid
930
7.6320
08:57:28
Bolsa de Madrid
10
7.6360
08:59:21
Bolsa de Madrid
930
7.6360
08:59:21
Bolsa de Madrid
750
7.6340
08:59:23
Bolsa de Madrid
131
7.6360
08:59:23
Bolsa de Madrid
669
7.6360
08:59:23
Bolsa de Madrid
106
7.6340
08:59:23
Bolsa de Madrid
597
7.6340
08:59:26
Bolsa de Madrid
556
7.6320
08:59:27
Bolsa de Madrid
41
7.6320
08:59:27
Bolsa de Madrid
453
7.6320
08:59:27
Bolsa de Madrid
570
7.6280
09:02:08
Bolsa de Madrid
704
7.6320
09:02:08
Bolsa de Madrid
39
7.6200
09:03:38
Bolsa de Madrid
13
7.6200
09:03:38
Bolsa de Madrid
438
7.6200
09:03:38
Bolsa de Madrid
549
7.6200
09:03:38
Bolsa de Madrid
38
7.6200
09:04:00
Bolsa de Madrid
507
7.6200
09:04:03
Bolsa de Madrid
455
7.6120
09:07:11
Bolsa de Madrid
86
7.6120
09:07:11
Bolsa de Madrid
1150
7.6120
09:08:21
Bolsa de Madrid
1200
7.6120
09:10:03
Bolsa de Madrid
8
7.6120
09:10:03
Bolsa de Madrid
7
7.6120
09:10:03
Bolsa de Madrid
51
7.6120
09:10:03
Bolsa de Madrid
480
7.6120
09:10:03
Bolsa de Madrid
620
7.6100
09:10:33
Bolsa de Madrid
800
7.6080
09:10:33
Bolsa de Madrid
189
7.6100
09:10:33
Bolsa de Madrid
529
7.6100
09:10:33
Bolsa de Madrid
505
7.6120
09:14:51
Bolsa de Madrid
580
7.6100
09:15:49
Bolsa de Madrid
620
7.6080
09:16:18
Bolsa de Madrid
376
7.6100
09:16:18
Bolsa de Madrid
179
7.6100
09:16:18
Bolsa de Madrid
700
7.6080
09:18:32
Bolsa de Madrid
215
7.6100
09:20:47
Bolsa de Madrid
1000
7.6100
09:20:47
Bolsa de Madrid
644
7.6100
09:20:47
Bolsa de Madrid
579
7.6080
09:21:46
Bolsa de Madrid
640
7.6100
09:24:34
Bolsa de Madrid
145
7.6080
09:24:34
Bolsa de Madrid
341
7.6080
09:26:34
Bolsa de Madrid
178
7.6080
09:29:29
Bolsa de Madrid
96
7.6080
09:29:29
Bolsa de Madrid
855
7.6080
09:29:29
Bolsa de Madrid
1000
7.6100
09:30:51
Bolsa de Madrid
2500
7.6100
09:30:51
Bolsa de Madrid
530
7.6040
09:32:25
Bolsa de Madrid
546
7.6040
09:32:25
Bolsa de Madrid
530
7.6060
09:34:41
Bolsa de Madrid
556
7.6040
09:34:42
Bolsa de Madrid
194
7.6040
09:34:42
Bolsa de Madrid
506
7.6000
09:36:48
Bolsa de Madrid
628
7.6000
09:36:48
Bolsa de Madrid
49
7.6020
09:38:04
Bolsa de Madrid
29
7.6020
09:38:04
Bolsa de Madrid
522
7.6020
09:38:19
Bolsa de Madrid
880
7.6000
09:40:34
Bolsa de Madrid
51
7.5980
09:40:41
Bolsa de Madrid
647
7.5980
09:40:41
Bolsa de Madrid
628
7.6060
09:49:05
Bolsa de Madrid
550
7.6060
09:49:43
Bolsa de Madrid
322
7.6060
09:49:47
Bolsa de Madrid
910
7.6040
09:50:06
Bolsa de Madrid
1100
7.6040
09:51:45
Bolsa de Madrid
228
7.6040
09:51:47
Bolsa de Madrid
612
7.6040
09:51:47
Bolsa de Madrid
70
7.6020
09:51:47
Bolsa de Madrid
228
7.6020
09:51:47
Bolsa de Madrid
1000
7.6040
09:51:47
Bolsa de Madrid
950
7.6040
09:51:47
Bolsa de Madrid
556
7.6020
09:51:48
Bolsa de Madrid
36
7.6020
09:51:49
Bolsa de Madrid
210
7.6020
09:51:49
Bolsa de Madrid
92
7.6000
09:54:31
Bolsa de Madrid
446
7.6000
09:54:31
Bolsa de Madrid
337
7.6000
09:54:31
Bolsa de Madrid
690
7.6120
10:00:07
Bolsa de Madrid
510
7.6120
10:00:07
Bolsa de Madrid
1550
7.6100
10:00:23
Bolsa de Madrid
39
7.6080
10:00:23
Bolsa de Madrid
731
7.6080
10:02:20
Bolsa de Madrid
561
7.6060
10:02:20
Bolsa de Madrid
362
7.6060
10:02:20
Bolsa de Madrid
177
7.6060
10:02:20
Bolsa de Madrid
105
7.6080
10:02:20
Bolsa de Madrid
702
7.6080
10:02:20
Bolsa de Madrid
1767
7.6080
10:02:20
Bolsa de Madrid
8
7.6080
10:09:00
Bolsa de Madrid
6
7.6080
10:09:00
Bolsa de Madrid
514
7.6080
10:09:00
Bolsa de Madrid
50
7.6080
10:09:00
Bolsa de Madrid
52
7.6080
10:09:00
Bolsa de Madrid
853
7.6080
10:09:00
Bolsa de Madrid
49
7.6080
10:09:00
Bolsa de Madrid
49
7.6080
10:09:00
Bolsa de Madrid
99
7.6080
10:09:27
Bolsa de Madrid
602
7.6080
10:11:21
Bolsa de Madrid
40
7.6060
10:11:30
Bolsa de Madrid
10
7.6060
10:11:30
Bolsa de Madrid
690
7.6060
10:14:13
Bolsa de Madrid
313
7.6060
10:14:13
Bolsa de Madrid
547
7.6060
10:14:13
Bolsa de Madrid
950
7.6100
10:16:29
Bolsa de Madrid
860
7.6080
10:17:32
Bolsa de Madrid
24
7.6160
10:19:13
Bolsa de Madrid
51
7.6160
10:19:13
Bolsa de Madrid
44
7.6160
10:19:13
Bolsa de Madrid
1
7.6160
10:19:13
Bolsa de Madrid
18
7.6160
10:19:13
Bolsa de Madrid
1
7.6160
10:19:13
Bolsa de Madrid
1050
7.6180
10:19:50
Bolsa de Madrid
990
7.6180
10:21:54
Bolsa de Madrid
1350
7.6160
10:21:57
Bolsa de Madrid
164
7.6180
10:21:57
Bolsa de Madrid
676
7.6180
10:21:57
Bolsa de Madrid
910
7.6140
10:23:18
Bolsa de Madrid
630
7.6120
10:23:41
Bolsa de Madrid
880
7.6100
10:24:03
Bolsa de Madrid
570
7.6080
10:24:59
Bolsa de Madrid
662
7.6100
10:25:54
Bolsa de Madrid
10
7.6080
10:27:57
Bolsa de Madrid
6
7.6080
10:27:57
Bolsa de Madrid
50
7.6080
10:27:57
Bolsa de Madrid
3
7.6080
10:27:57
Bolsa de Madrid
7
7.6080
10:27:57
Bolsa de Madrid
8
7.6080
10:27:57
Bolsa de Madrid
6
7.6080
10:27:57
Bolsa de Madrid
33
7.6080
10:27:57
Bolsa de Madrid
9
7.6080
10:27:57
Bolsa de Madrid
3
7.6080
10:27:57
Bolsa de Madrid
5
7.6080
10:27:57
Bolsa de Madrid
20
7.6080
10:27:57
Bolsa de Madrid
490
7.6080
10:27:57
Bolsa de Madrid
690
7.6060
10:27:58
Bolsa de Madrid
793
7.6020
10:30:27
Bolsa de Madrid
12
7.6000
10:30:27
Bolsa de Madrid
56
7.6000
10:30:27
Bolsa de Madrid
84
7.6000
10:31:59
Bolsa de Madrid
35
7.6000
10:31:59
Bolsa de Madrid
15
7.6000
10:31:59
Bolsa de Madrid
47
7.6000
10:31:59
Bolsa de Madrid
1
7.5980
10:32:58
Bolsa de Madrid
54
7.5980
10:33:11
Bolsa de Madrid
58
7.5980
10:33:11
Bolsa de Madrid
506
7.5980
10:35:04
Bolsa de Madrid
800
7.5960
10:35:34
Bolsa de Madrid
990
7.5940
10:35:34
Bolsa de Madrid
423
7.5960
10:35:34
Bolsa de Madrid
34
7.5940
10:35:34
Bolsa de Madrid
1400
7.5940
10:35:34
Bolsa de Madrid
1
7.6020
10:42:37
Bolsa de Madrid
49
7.6020
10:42:37
Bolsa de Madrid
69
7.6020
10:42:37
Bolsa de Madrid
1200
7.6060
10:46:32
Bolsa de Madrid
1150
7.6040
10:46:33
Bolsa de Madrid
1000
7.6060
10:46:33
Bolsa de Madrid
550
7.6060
10:46:33
Bolsa de Madrid
1000
7.6040
10:46:33
Bolsa de Madrid
29
7.6020
10:48:53
Bolsa de Madrid
14
7.6020
10:48:53
Bolsa de Madrid
1107
7.6020
10:49:16
Bolsa de Madrid
560
7.6000
10:49:16
Bolsa de Madrid
380
7.6040
10:55:12
Bolsa de Madrid
1000
7.6040
10:55:12
Bolsa de Madrid
32
7.6040
10:55:12
Bolsa de Madrid
39
7.6040
10:55:12
Bolsa de Madrid
960
7.6020
10:55:37
Bolsa de Madrid
219
7.6060
10:59:00
Bolsa de Madrid
51
7.6080
11:01:55
Bolsa de Madrid
5
7.6080
11:01:55
Bolsa de Madrid
10
7.6080
11:01:55
Bolsa de Madrid
23
7.6080
11:01:55
Bolsa de Madrid
22
7.6080
11:01:55
Bolsa de Madrid
989
7.6080
11:02:31
Bolsa de Madrid
1350
7.6080
11:02:31
Bolsa de Madrid
931
7.6060
11:04:02
Bolsa de Madrid
210
7.6080
11:04:02
Bolsa de Madrid
1000
7.6080
11:04:02
Bolsa de Madrid
2
7.6080
11:04:02
Bolsa de Madrid
1
7.6080
11:04:02
Bolsa de Madrid
1
7.6080
11:04:02
Bolsa de Madrid
1
7.6080
11:04:02
Bolsa de Madrid
5
7.6080
11:04:02
Bolsa de Madrid
730
7.6100
11:05:14
Bolsa de Madrid
670
7.6080
11:05:43
Bolsa de Madrid
6
7.6080
11:06:57
Bolsa de Madrid
43
7.6080
11:06:57
Bolsa de Madrid
1450
7.6100
11:09:30
Bolsa de Madrid
145
7.6120
11:09:30
Bolsa de Madrid
715
7.6120
11:09:30
Bolsa de Madrid
657
7.6120
11:09:30
Bolsa de Madrid
30
7.6120
11:09:30
Bolsa de Madrid
49
7.6160
11:10:39
Bolsa de Madrid
661
7.6160
11:12:07
Bolsa de Madrid
1000
7.6180
11:14:30
Bolsa de Madrid
580
7.6220
11:18:11
Bolsa de Madrid
720
7.6200
11:18:17
Bolsa de Madrid
660
7.6180
11:18:18
Bolsa de Madrid
161
7.6160
11:18:57
Bolsa de Madrid
579
7.6160
11:18:58
Bolsa de Madrid
24
7.6140
11:19:10
Bolsa de Madrid
11
7.6140
11:19:10
Bolsa de Madrid
696
7.6140
11:20:44
Bolsa de Madrid
640
7.6100
11:21:57
Bolsa de Madrid
5
7.6080
11:26:41
Bolsa de Madrid
13
7.6080
11:26:41
Bolsa de Madrid
49
7.6080
11:26:41
Bolsa de Madrid
20
7.6080
11:26:41
Bolsa de Madrid
11
7.6080
11:26:41
Bolsa de Madrid
2
7.6080
11:26:41
Bolsa de Madrid
22
7.6080
11:26:41
Bolsa de Madrid
66
7.6080
11:26:41
Bolsa de Madrid
6
7.6080
11:26:41
Bolsa de Madrid
11
7.6080
11:26:41
Bolsa de Madrid
17
7.6080
11:26:41
Bolsa de Madrid
48
7.6080
11:26:41
Bolsa de Madrid
3
7.6080
11:26:41
Bolsa de Madrid
27
7.6080
11:26:41
Bolsa de Madrid
1
7.6080
11:26:41
Bolsa de Madrid
1
7.6080
11:26:41
Bolsa de Madrid
2
7.6080
11:26:41
Bolsa de Madrid
26
7.6080
11:26:41
Bolsa de Madrid
13
7.6080
11:26:41
Bolsa de Madrid
4
7.6080
11:26:41
Bolsa de Madrid
5
7.6080
11:26:41
Bolsa de Madrid
1
7.6080
11:26:41
Bolsa de Madrid
4
7.6080
11:26:41
Bolsa de Madrid
3
7.6080
11:26:41
Bolsa de Madrid
12
7.6080
11:26:41
Bolsa de Madrid
3
7.6080
11:26:41
Bolsa de Madrid
10
7.6080
11:26:42
Bolsa de Madrid
7
7.6080
11:26:42
Bolsa de Madrid
23
7.6080
11:26:44
Bolsa de Madrid
4
7.6080
11:26:44
Bolsa de Madrid
1
7.6080
11:28:34
Bolsa de Madrid
49
7.6080
11:28:42
Bolsa de Madrid
8
7.6080
11:28:42
Bolsa de Madrid
11
7.6080
11:28:42
Bolsa de Madrid
13
7.6080
11:28:42
Bolsa de Madrid
24
7.6080
11:28:42
Bolsa de Madrid
76
7.6080
11:28:42
Bolsa de Madrid
7
7.6080
11:29:11
Bolsa de Madrid
6
7.6080
11:29:11
Bolsa de Madrid
13
7.6080
11:29:11
Bolsa de Madrid
12
7.6080
11:29:11
Bolsa de Madrid
1
7.6080
11:29:11
Bolsa de Madrid
6
7.6080
11:30:19
Bolsa de Madrid
1
7.6080
11:30:19
Bolsa de Madrid
1
7.6080
11:30:19
Bolsa de Madrid
1
7.6080
11:30:19
Bolsa de Madrid
4
7.6080
11:30:19
Bolsa de Madrid
1
7.6080
11:30:50
Bolsa de Madrid
50
7.6080
11:30:51
Bolsa de Madrid
6
7.6080
11:30:51
Bolsa de Madrid
1000
7.6080
11:31:24
Bolsa de Madrid
132
7.6080
11:31:24
Bolsa de Madrid
1368
7.6080
11:31:24
Bolsa de Madrid
14
7.6080
11:32:26
Bolsa de Madrid
13
7.6080
11:32:26
Bolsa de Madrid
3
7.6080
11:32:26
Bolsa de Madrid
53
7.6080
11:32:26
Bolsa de Madrid
158
7.6080
11:32:26
Bolsa de Madrid
1
7.6080
11:32:26
Bolsa de Madrid
20
7.6080
11:32:26
Bolsa de Madrid
12
7.6080
11:32:26
Bolsa de Madrid
7
7.6080
11:32:26
Bolsa de Madrid
6
7.6080
11:32:26
Bolsa de Madrid
53
7.6080
11:32:26
Bolsa de Madrid
2
7.6080
11:32:26
Bolsa de Madrid
1
7.6080
11:32:26
Bolsa de Madrid
2
7.6080
11:32:26
Bolsa de Madrid
39
7.6080
11:32:26
Bolsa de Madrid
14
7.6080
11:32:26
Bolsa de Madrid
50
7.6080
11:32:26
Bolsa de Madrid
610
7.6060
11:33:11
Bolsa de Madrid
190
7.6080
11:33:11
Bolsa de Madrid
2
7.6060
11:33:11
Bolsa de Madrid
7
7.6060
11:33:11
Bolsa de Madrid
1166
7.6060
11:33:11
Bolsa de Madrid
53
7.6040
11:33:13
Bolsa de Madrid
6
7.6040
11:33:13
Bolsa de Madrid
50
7.6040
11:33:13
Bolsa de Madrid
641
7.6040
11:33:39
Bolsa de Madrid
335
7.6020
11:33:39
Bolsa de Madrid
765
7.6020
11:33:39
Bolsa de Madrid
244
7.6040
11:33:39
Bolsa de Madrid
94
7.6020
11:33:39
Bolsa de Madrid
213
7.6020
11:33:39
Bolsa de Madrid
45
7.6040
11:38:16
Bolsa de Madrid
597
7.6040
11:38:16
Bolsa de Madrid
752
7.6040
11:39:35
Bolsa de Madrid
19
7.6040
11:40:48
Bolsa de Madrid
1
7.6040
11:40:48
Bolsa de Madrid
22
7.6040
11:44:35
Bolsa de Madrid
14
7.6040
11:44:35
Bolsa de Madrid
9
7.6040
11:44:35
Bolsa de Madrid
8
7.6040
11:44:35
Bolsa de Madrid
42
7.6040
11:44:35
Bolsa de Madrid
1
7.6040
11:44:35
Bolsa de Madrid
322
7.6040
11:48:01
Bolsa de Madrid
468
7.6040
11:48:02
Bolsa de Madrid
570
7.6020
11:48:20
Bolsa de Madrid
1150
7.6020
11:48:20
Bolsa de Madrid
16
7.6040
11:50:48
Bolsa de Madrid
2
7.6040
11:50:48
Bolsa de Madrid
2
7.6040
11:50:48
Bolsa de Madrid
4
7.6040
11:50:48
Bolsa de Madrid
8
7.6040
11:50:48
Bolsa de Madrid
25
7.6040
11:52:01
Bolsa de Madrid
5
7.6040
11:52:01
Bolsa de Madrid
6
7.6040
11:52:01
Bolsa de Madrid
3
7.6040
11:52:01
Bolsa de Madrid
10
7.6040
11:52:01
Bolsa de Madrid
210
7.6040
11:52:48
Bolsa de Madrid
539
7.6040
11:52:48
Bolsa de Madrid
328
7.6040
11:52:59
Bolsa de Madrid
1000
7.6040
11:52:59
Bolsa de Madrid
133
7.6040
11:52:59
Bolsa de Madrid
364
7.6040
11:52:59
Bolsa de Madrid
259
7.6040
11:52:59
Bolsa de Madrid
320
7.6080
11:53:33
Bolsa de Madrid
164
7.6080
11:53:33
Bolsa de Madrid
710
7.6080
11:53:43
Bolsa de Madrid
758
7.6060
11:54:20
Bolsa de Madrid
750
7.6040
11:57:41
Bolsa de Madrid
3
7.6040
11:57:50
Bolsa de Madrid
25
7.6040
12:00:43
Bolsa de Madrid
5
7.6040
12:00:43
Bolsa de Madrid
4
7.6040
12:00:43
Bolsa de Madrid
7
7.6040
12:00:43
Bolsa de Madrid
8
7.6040
12:00:44
Bolsa de Madrid
12
7.6060
12:00:48
Bolsa de Madrid
920
7.6120
12:04:12
Bolsa de Madrid
700
7.6120
12:04:13
Bolsa de Madrid
1000
7.6100
12:04:25
Bolsa de Madrid
820
7.6080
12:05:09
Bolsa de Madrid
283
7.6100
12:05:09
Bolsa de Madrid
182
7.6100
12:05:09
Bolsa de Madrid
342
7.6100
12:05:09
Bolsa de Madrid
193
7.6060
12:05:36
Bolsa de Madrid
298
7.6060
12:05:36
Bolsa de Madrid
66
7.6060
12:06:59
Bolsa de Madrid
83
7.6060
12:07:24
Bolsa de Madrid
570
7.6060
12:13:13
Bolsa de Madrid
1150
7.6040
12:13:15
Bolsa de Madrid
1048
7.6040
12:13:15
Bolsa de Madrid
580
7.6020
12:14:13
Bolsa de Madrid
632
7.6040
12:14:13
Bolsa de Madrid
1
7.6040
12:14:13
Bolsa de Madrid
1012
7.6000
12:16:50
Bolsa de Madrid
978
7.6020
12:16:50
Bolsa de Madrid
1012
7.6000
12:16:50
Bolsa de Madrid
84
7.6000
12:16:50
Bolsa de Madrid
920
7.6000
12:16:50
Bolsa de Madrid
640
7.5940
12:22:39
Bolsa de Madrid
752
7.5940
12:26:45
Bolsa de Madrid
820
7.5940
12:26:45
Bolsa de Madrid
2
7.5940
12:27:07
Bolsa de Madrid
2
7.5940
12:27:07
Bolsa de Madrid
11
7.5940
12:27:07
Bolsa de Madrid
210
7.5940
12:27:07
Bolsa de Madrid
499
7.6040
12:29:51
Bolsa de Madrid
920
7.6040
12:34:33
Bolsa de Madrid
530
7.6020
12:34:48
Bolsa de Madrid
870
7.6000
12:36:32
Bolsa de Madrid
8
7.6020
12:36:32
Bolsa de Madrid
188
7.6000
12:36:32
Bolsa de Madrid
1300
7.6000
12:36:32
Bolsa de Madrid
870
7.6000
12:36:32
Bolsa de Madrid
497
7.5980
12:38:22
Bolsa de Madrid
1
7.5980
12:38:22
Bolsa de Madrid
3
7.5980
12:38:22
Bolsa de Madrid
542
7.5940
12:39:12
Bolsa de Madrid
686
7.5980
12:43:14
Bolsa de Madrid
497
7.5980
12:43:22
Bolsa de Madrid
659
7.5980
12:43:22
Bolsa de Madrid
237
7.5980
12:43:22
Bolsa de Madrid
510
7.5920
12:44:56
Bolsa de Madrid
630
7.5920
12:44:56
Bolsa de Madrid
699
7.5940
12:46:51
Bolsa de Madrid
736
7.5920
12:51:40
Bolsa de Madrid
842
7.5900
12:54:42
Bolsa de Madrid
663
7.5920
12:54:42
Bolsa de Madrid
659
7.5920
12:54:42
Bolsa de Madrid
452
7.5920
12:54:42
Bolsa de Madrid
1000
7.5920
12:54:42
Bolsa de Madrid
179
7.5900
12:54:42
Bolsa de Madrid
123
7.5900
12:54:42
Bolsa de Madrid
501
7.5880
12:58:22
Bolsa de Madrid
581
7.5860
12:58:46
Bolsa de Madrid
676
7.5880
13:07:20
Bolsa de Madrid
216
7.5880
13:07:20
Bolsa de Madrid
599
7.5880
13:07:20
Bolsa de Madrid
979
7.5880
13:07:20
Bolsa de Madrid
394
7.5880
13:07:20
Bolsa de Madrid
529
7.5880
13:07:20
Bolsa de Madrid
466
7.5880
13:07:20
Bolsa de Madrid
650
7.5860
13:11:50
Bolsa de Madrid
212
7.5880
13:14:44
Bolsa de Madrid
445
7.5880
13:14:44
Bolsa de Madrid
910
7.5900
13:17:05
Bolsa de Madrid
595
7.5900
13:17:05
Bolsa de Madrid
660
7.5880
13:18:03
Bolsa de Madrid
630
7.5880
13:24:45
Bolsa de Madrid
820
7.5900
13:29:31
Bolsa de Madrid
940
7.5900
13:29:31
Bolsa de Madrid
556
7.5960
13:32:46
Bolsa de Madrid
594
7.5960
13:32:46
Bolsa de Madrid
916
7.5940
13:35:02
Bolsa de Madrid
134
7.5940
13:35:04
Bolsa de Madrid
830
7.5920
13:38:50
Bolsa de Madrid
336
7.5940
13:38:50
Bolsa de Madrid
892
7.5940
13:38:50
Bolsa de Madrid
659
7.5940
13:38:50
Bolsa de Madrid
674
7.5940
13:38:50
Bolsa de Madrid
1200
7.5920
13:38:50
Bolsa de Madrid
250
7.5900
13:43:04
Bolsa de Madrid
408
7.5900
13:43:04
Bolsa de Madrid
566
7.5900
13:43:13
Bolsa de Madrid
612
7.5880
13:43:21
Bolsa de Madrid
574
7.5860
13:45:36
Bolsa de Madrid
540
7.5840
13:46:02
Bolsa de Madrid
558
7.5840
13:46:02
Bolsa de Madrid
682
7.5860
13:49:57
Bolsa de Madrid
558
7.5860
13:50:55
Bolsa de Madrid
624
7.5820
13:52:17
Bolsa de Madrid
395
7.5800
13:52:17
Bolsa de Madrid
1370
7.5800
13:52:17
Bolsa de Madrid
521
7.5660
13:55:28
Bolsa de Madrid
757
7.5640
13:55:28
Bolsa de Madrid
521
7.5600
13:59:07
Bolsa de Madrid
212
7.5580
13:59:51
Bolsa de Madrid
107
7.5580
14:02:24
Bolsa de Madrid
345
7.5580
14:03:18
Bolsa de Madrid
662
7.5620
14:07:32
Bolsa de Madrid
10
7.5620
14:07:32
Bolsa de Madrid
583
7.5640
14:07:55
Bolsa de Madrid
830
7.5640
14:08:09
Bolsa de Madrid
511
7.5640
14:09:41
Bolsa de Madrid
790
7.5620
14:10:37
Bolsa de Madrid
264
7.5600
14:10:37
Bolsa de Madrid
246
7.5600
14:11:09
Bolsa de Madrid
1350
7.5580
14:11:11
Bolsa de Madrid
720
7.5580
14:11:11
Bolsa de Madrid
58
7.5580
14:16:57
Bolsa de Madrid
642
7.5580
14:16:57
Bolsa de Madrid
720
7.5560
14:18:20
Bolsa de Madrid
850
7.5540
14:18:20
Bolsa de Madrid
1507
7.5560
14:18:20
Bolsa de Madrid
4
7.5500
14:21:23
Bolsa de Madrid
1000
7.5520
14:22:48
Bolsa de Madrid
680
7.5500
14:25:32
Bolsa de Madrid
250
7.5500
14:25:32
Bolsa de Madrid
700
7.5480
14:28:34
Bolsa de Madrid
326
7.5500
14:28:34
Bolsa de Madrid
610
7.5500
14:28:34
Bolsa de Madrid
978
7.5480
14:28:34
Bolsa de Madrid
830
7.5500
14:28:45
Bolsa de Madrid
680
7.5500
14:28:45
Bolsa de Madrid
1250
7.5680
14:33:15
Bolsa de Madrid
104
7.5700
14:34:48
Bolsa de Madrid
661
7.5720
14:35:39
Bolsa de Madrid
471
7.5720
14:35:39
Bolsa de Madrid
133
7.5720
14:35:39
Bolsa de Madrid
521
7.5720
14:35:39
Bolsa de Madrid
531
7.5740
14:37:35
Bolsa de Madrid
572
7.5740
14:37:35
Bolsa de Madrid
1000
7.5780
14:38:40
Bolsa de Madrid
720
7.5760
14:39:03
Bolsa de Madrid
890
7.5740
14:40:00
Bolsa de Madrid
650
7.5740
14:40:00
Bolsa de Madrid
970
7.5720
14:43:30
Bolsa de Madrid
1200
7.5720
14:43:30
Bolsa de Madrid
535
7.5720
14:43:44
Bolsa de Madrid
1150
7.5720
14:43:44
Bolsa de Madrid
570
7.5700
14:44:26
Bolsa de Madrid
980
7.5680
14:44:26
Bolsa de Madrid
635
7.5680
14:44:26
Bolsa de Madrid
666
7.5600
14:46:38
Bolsa de Madrid
568
7.5600
14:46:38
Bolsa de Madrid
750
7.5640
14:49:07
Bolsa de Madrid
691
7.5600
14:49:17
Bolsa de Madrid
569
7.5600
14:49:37
Bolsa de Madrid
421
7.5660
14:53:05
Bolsa de Madrid
129
7.5660
14:53:05
Bolsa de Madrid
600
7.5660
14:53:34
Bolsa de Madrid
662
7.5640
14:55:02
Bolsa de Madrid
198
7.5640
14:55:02
Bolsa de Madrid
1200
7.5640
14:55:02
Bolsa de Madrid
179
7.5640
14:55:02
Bolsa de Madrid
610
7.5620
14:56:24
Bolsa de Madrid
607
7.5640
14:56:24
Bolsa de Madrid
344
7.5600
14:56:55
Bolsa de Madrid
62
7.5600
14:57:04
Bolsa de Madrid
710
7.5580
14:59:27
Bolsa de Madrid
593
7.5560
14:59:51
Bolsa de Madrid
610
7.5540
14:59:57
Bolsa de Madrid
573
7.5540
14:59:57
Bolsa de Madrid
577
7.5580
15:01:04
Bolsa de Madrid
100
7.5640
15:03:40
Bolsa de Madrid
700
7.5640
15:04:20
Bolsa de Madrid
600
7.5640
15:04:20
Bolsa de Madrid
310
7.5640
15:04:20
Bolsa de Madrid
970
7.5660
15:07:01
Bolsa de Madrid
556
7.5660
15:08:28
Bolsa de Madrid
294
7.5660
15:08:31
Bolsa de Madrid
622
7.5640
15:08:45
Bolsa de Madrid
288
7.5640
15:08:48
Bolsa de Madrid
690
7.5600
15:09:55
Bolsa de Madrid
1050
7.5580
15:10:54
Bolsa de Madrid
950
7.5580
15:10:54
Bolsa de Madrid
790
7.5560
15:12:22
Bolsa de Madrid
660
7.5560
15:12:22
Bolsa de Madrid
635
7.5560
15:12:24
Bolsa de Madrid
880
7.5620
15:17:36
Bolsa de Madrid
426
7.5620
15:17:36
Bolsa de Madrid
1000
7.5620
15:17:36
Bolsa de Madrid
1200
7.5620
15:17:36
Bolsa de Madrid
850
7.5680
15:22:34
Bolsa de Madrid
910
7.5680
15:23:03
Bolsa de Madrid
916
7.5660
15:23:11
Bolsa de Madrid
44
7.5660
15:23:11
Bolsa de Madrid
521
7.5680
15:23:11
Bolsa de Madrid
916
7.5660
15:23:11
Bolsa de Madrid
836
7.5680
15:24:49
Bolsa de Madrid
306
7.5680
15:24:49
Bolsa de Madrid
919
7.5680
15:24:49
Bolsa de Madrid
660
7.5660
15:27:39
Bolsa de Madrid
182
7.5680
15:27:39
Bolsa de Madrid
1000
7.5680
15:27:39
Bolsa de Madrid
241
7.5680
15:27:39
Bolsa de Madrid
555
7.5680
15:27:39
Bolsa de Madrid
302
7.5660
15:27:39
Bolsa de Madrid
1100
7.5660
15:27:39
Bolsa de Madrid
20
7.5660
15:27:39
Bolsa de Madrid
550
7.5620
15:28:34
Bolsa de Madrid
505
7.5640
15:28:34
Bolsa de Madrid
194
7.5640
15:28:34
Bolsa de Madrid
588
7.5620
15:30:05
Bolsa de Madrid
92
7.5640
15:30:05
Bolsa de Madrid
775
7.5640
15:30:05
Bolsa de Madrid
1050
7.5660
15:33:51
Bolsa de Madrid
790
7.5620
15:34:16
Bolsa de Madrid
540
7.5600
15:34:48
Bolsa de Madrid
580
7.5620
15:35:43
Bolsa de Madrid
139
7.5600
15:38:17
Bolsa de Madrid
611
7.5600
15:39:14
Bolsa de Madrid
660
7.5580
15:39:51
Bolsa de Madrid
928
7.5580
15:39:56
Bolsa de Madrid
1000
7.5580
15:39:56
Bolsa de Madrid
173
7.5580
15:39:56
Bolsa de Madrid
206
7.5560
15:40:04
Bolsa de Madrid
680
7.5540
15:41:56
Bolsa de Madrid
712
7.5540
15:41:56
Bolsa de Madrid
315
7.5520
15:42:30
Bolsa de Madrid
306
7.5520
15:42:30
Bolsa de Madrid
300
7.5520
15:42:30
Bolsa de Madrid
583
7.5540
15:42:59
Bolsa de Madrid
583
7.5520
15:43:33
Bolsa de Madrid
570
7.5480
15:44:44
Bolsa de Madrid
583
7.5480
15:44:44
Bolsa de Madrid
200
7.5460
15:45:09
Bolsa de Madrid
49
7.5440
15:45:23
Bolsa de Madrid
583
7.5460
15:45:23
Bolsa de Madrid
620
7.5480
15:45:52
Bolsa de Madrid
960
7.5520
15:47:47
Bolsa de Madrid
612
7.5500
15:48:21
Bolsa de Madrid
357
7.5500
15:48:21
Bolsa de Madrid
800
7.5480
15:48:36
Bolsa de Madrid
244
7.5540
15:54:40
Bolsa de Madrid
1156
7.5540
15:54:40
Bolsa de Madrid
468
7.5540
15:55:21
Bolsa de Madrid
1061
7.5580
15:56:45
Bolsa de Madrid
39
7.5580
15:56:45
Bolsa de Madrid
830
7.5560
15:57:00
Bolsa de Madrid
1000
7.5600
16:00:00
Bolsa de Madrid
920
7.5600
16:00:00
Bolsa de Madrid
435
7.5640
16:00:42
Bolsa de Madrid
850
7.5660
16:01:32
Bolsa de Madrid
661
7.5660
16:02:14
Bolsa de Madrid
997
7.5660
16:02:14
Bolsa de Madrid
940
7.5660
16:02:59
Bolsa de Madrid
76
7.5660
16:03:06
Bolsa de Madrid
1374
7.5660
16:03:24
Bolsa de Madrid
710
7.5700
16:04:10
Bolsa de Madrid
1063
7.5680
16:04:11
Bolsa de Madrid
928
7.5700
16:04:50
Bolsa de Madrid
564
7.5700
16:06:05
Bolsa de Madrid
1100
7.5700
16:07:14
Bolsa de Madrid
499
7.5720
16:07:14
Bolsa de Madrid
491
7.5720
16:07:14
Bolsa de Madrid
661
7.5720
16:07:14
Bolsa de Madrid
656
7.5720
16:07:14
Bolsa de Madrid
967
7.5720
16:07:14
Bolsa de Madrid
1000
7.5700
16:07:14
Bolsa de Madrid
97
7.5680
16:09:05
Bolsa de Madrid
1200
7.5660
16:09:05
Bolsa de Madrid
3
7.5660
16:09:05
Bolsa de Madrid
636
7.5680
16:10:10
Bolsa de Madrid
560
7.5640
16:10:11
Bolsa de Madrid
364
7.5620
16:11:52
Bolsa de Madrid
1100
7.5620
16:12:08
Bolsa de Madrid
297
7.5660
16:14:30
Bolsa de Madrid
1003
7.5660
16:14:30
Bolsa de Madrid
208
7.5660
16:14:30
Bolsa de Madrid
297
7.5660
16:14:30
Bolsa de Madrid
661
7.5660
16:16:39
Bolsa de Madrid
1215
7.5660
16:16:39
Bolsa de Madrid
661
7.5660
16:17:06
Bolsa de Madrid
272
7.5660
16:17:06
Bolsa de Madrid
572
7.5660
16:17:06
Bolsa de Madrid
980
7.5700
16:17:50
Bolsa de Madrid
1150
7.5700
16:18:40
Bolsa de Madrid
1050
7.5680
16:19:05
Bolsa de Madrid
814
7.5680
16:19:50
Bolsa de Madrid
411
7.5680
16:19:50
Bolsa de Madrid
1150
7.5660
16:20:31
Bolsa de Madrid
740
7.5660
16:20:31
Bolsa de Madrid
154
7.5660
16:20:31
Bolsa de Madrid
460
7.5660
16:20:31
Bolsa de Madrid
1000
7.5640
16:20:31
Bolsa de Madrid
610
7.5700
16:21:52
Bolsa de Madrid
1000
7.5700
16:23:22
Bolsa de Madrid
250
7.5700
16:23:47
Bolsa de Madrid
678
7.5760
16:24:47
Bolsa de Madrid
960
7.5760
16:24:48
Bolsa de Madrid
79
7.5740
16:24:54
Bolsa de Madrid
921
7.5740
16:24:54
Bolsa de Madrid
792
7.5760
16:24:54
Bolsa de Madrid
1523
7.5760
16:24:54
Bolsa de Madrid
1000
7.5760
16:24:54
Bolsa de Madrid
1100
7.5740
16:24:54
Bolsa de Madrid
79
7.5740
16:24:54
Bolsa de Madrid
575
7.5760
16:26:26
Bolsa de Madrid
585
7.5760
16:27:04
Bolsa de Madrid
86
7.5760
16:27:04
Bolsa de Madrid
325
7.5760
16:27:09
Bolsa de Madrid
270
7.5760
16:27:09
Bolsa de Madrid
693
7.5740
16:27:58
Bolsa de Madrid
167
7.5720
16:28:10
Bolsa de Madrid
491
7.5720
16:28:10
Bolsa de Madrid
590
7.5700
16:28:12
Bolsa de Madrid
663
7.5680
16:28:12
Bolsa de Madrid
820
7.5680
16:29:22
Bolsa de Madrid
615
7.5680
16:29:30
Bolsa de Madrid
315
7.5680
16:29:30
Bolsa de Madrid
Venue
Volume-weighted average price
Aggregate volume
LSE
GBp 671.2179
372,904
Bolsa de Madrid
€7.5894
351,632
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.ENDPOSQFLFFVDFZBBQ
Recent news on International Consolidated Airlines SA
See all newsREG - Intl Con Airline Grp - Completion of share purchase programme
AnnouncementREG - Intl Con Airline Grp - Transaction in Own Shares
AnnouncementREG - Intl Con Airline Grp - Transaction in Own Shares
AnnouncementREG - Intl Con Airline Grp - Transaction in Own Shares
AnnouncementREG - Intl Con Airline Grp - Total Voting Rights
Announcement