REG - Intl Con Airline Grp - Transaction in Own Shares
RNS Number : 8049UInternational Cons Airlines Group16 July 2018
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 16 July 2018 it purchased 726,245 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
373,310
LSE
£6.6360
£6.7540
352,935
Bolsa de Madrid
€7.5200
€7.6440
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 34,969,829 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,023,019,465 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
16 July 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased:
726,245
Date of purchases:
16-Jul-18
Investment firm:
Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
660
670.8000
08:02:20
LSE
637
670.6000
08:02:20
LSE
87
670.2000
08:02:21
LSE
703
670.2000
08:02:21
LSE
93
670.0000
08:02:21
LSE
111
670.4000
08:04:54
LSE
29
670.4000
08:04:54
LSE
35
670.4000
08:04:54
LSE
650
670.4000
08:04:54
LSE
503
672.6000
08:07:15
LSE
347
672.6000
08:07:15
LSE
750
672.8000
08:07:15
LSE
250
672.8000
08:07:15
LSE
194
672.8000
08:09:12
LSE
616
672.8000
08:09:12
LSE
1050
672.6000
08:09:12
LSE
614
672.8000
08:09:12
LSE
966
672.8000
08:09:12
LSE
416
672.8000
08:09:12
LSE
728
673.0000
08:09:21
LSE
22
673.0000
08:09:29
LSE
416
673.0000
08:09:29
LSE
710
672.6000
08:09:50
LSE
40
672.4000
08:09:53
LSE
654
672.4000
08:09:53
LSE
556
672.2000
08:09:53
LSE
604
671.2000
08:10:41
LSE
572
670.8000
08:11:08
LSE
570
670.6000
08:11:30
LSE
750
670.6000
08:13:20
LSE
850
672.4000
08:15:42
LSE
1282
672.2000
08:16:40
LSE
18
672.2000
08:16:40
LSE
990
672.0000
08:16:45
LSE
210
672.0000
08:16:45
LSE
1150
672.2000
08:17:30
LSE
588
673.2000
08:18:34
LSE
182
673.2000
08:19:35
LSE
182
673.2000
08:19:35
LSE
810
673.0000
08:19:36
LSE
850
672.8000
08:20:02
LSE
950
674.2000
08:23:10
LSE
885
674.4000
08:23:11
LSE
50
674.4000
08:23:11
LSE
891
675.0000
08:24:05
LSE
800
675.2000
08:24:58
LSE
860
675.0000
08:25:52
LSE
79
674.8000
08:25:59
LSE
320
674.8000
08:25:59
LSE
231
674.8000
08:25:59
LSE
640
674.6000
08:26:02
LSE
343
674.6000
08:26:39
LSE
559
674.6000
08:26:39
LSE
640
674.4000
08:26:39
LSE
860
674.4000
08:29:35
LSE
750
674.4000
08:29:43
LSE
1100
675.2000
08:32:52
LSE
882
675.4000
08:32:52
LSE
518
675.4000
08:32:52
LSE
920
675.0000
08:33:40
LSE
804
674.8000
08:33:52
LSE
846
674.6000
08:34:42
LSE
89
674.4000
08:35:16
LSE
702
674.4000
08:35:20
LSE
811
674.4000
08:37:05
LSE
657
674.2000
08:37:05
LSE
850
674.2000
08:38:47
LSE
742
674.0000
08:38:48
LSE
990
673.6000
08:40:54
LSE
95
673.8000
08:40:57
LSE
910
674.0000
08:44:34
LSE
1400
674.4000
08:48:55
LSE
1601
674.4000
08:48:55
LSE
750
674.4000
08:48:55
LSE
650
674.6000
08:48:55
LSE
660
674.6000
08:48:55
LSE
1307
674.2000
08:49:05
LSE
443
674.2000
08:49:05
LSE
790
674.2000
08:50:34
LSE
631
674.2000
08:50:34
LSE
730
674.2000
08:52:20
LSE
750
674.2000
08:52:20
LSE
399
674.2000
08:52:20
LSE
369
673.0000
08:53:51
LSE
470
673.0000
08:53:52
LSE
675
672.6000
08:54:48
LSE
640
673.0000
08:56:45
LSE
716
673.0000
08:56:45
LSE
671
672.6000
08:57:38
LSE
713
672.6000
08:57:38
LSE
446
672.4000
09:00:02
LSE
305
672.4000
09:00:02
LSE
703
672.2000
09:00:02
LSE
68
672.4000
09:01:04
LSE
632
672.4000
09:01:10
LSE
758
672.6000
09:01:57
LSE
733
671.6000
09:02:32
LSE
678
671.4000
09:04:04
LSE
690
672.0000
09:08:15
LSE
657
672.0000
09:08:20
LSE
750
672.0000
09:08:20
LSE
900
671.8000
09:08:28
LSE
259
671.8000
09:08:28
LSE
607
671.8000
09:08:28
LSE
312
671.4000
09:09:37
LSE
398
671.4000
09:09:37
LSE
684
671.2000
09:09:39
LSE
660
670.8000
09:10:54
LSE
638
670.6000
09:13:32
LSE
254
670.6000
09:13:32
LSE
910
670.6000
09:15:00
LSE
60
670.6000
09:15:00
LSE
700
670.2000
09:15:15
LSE
810
670.0000
09:17:09
LSE
1013
669.8000
09:17:09
LSE
850
670.0000
09:17:09
LSE
750
670.0000
09:17:09
LSE
860
669.8000
09:22:44
LSE
930
669.8000
09:23:57
LSE
46
669.2000
09:24:18
LSE
1104
669.2000
09:24:29
LSE
850
670.2000
09:26:37
LSE
750
670.2000
09:26:37
LSE
720
670.4000
09:28:10
LSE
819
670.2000
09:28:36
LSE
496
670.0000
09:30:31
LSE
69
670.2000
09:34:12
LSE
781
670.2000
09:34:12
LSE
844
670.4000
09:34:36
LSE
1650
670.2000
09:35:32
LSE
1021
670.4000
09:35:32
LSE
750
670.4000
09:35:32
LSE
90
670.4000
09:35:32
LSE
54
670.4000
09:35:32
LSE
750
670.6000
09:38:52
LSE
860
670.2000
09:40:10
LSE
685
670.0000
09:40:44
LSE
727
670.0000
09:40:44
LSE
201
669.6000
09:43:37
LSE
479
669.6000
09:43:37
LSE
930
669.4000
09:44:50
LSE
1353
669.4000
09:44:50
LSE
643
670.6000
09:54:09
LSE
357
670.6000
09:54:09
LSE
550
670.4000
09:54:09
LSE
650
670.4000
09:54:09
LSE
579
670.2000
09:54:09
LSE
521
670.2000
09:54:09
LSE
883
670.2000
09:54:09
LSE
47
670.4000
09:54:09
LSE
850
670.0000
09:54:10
LSE
750
670.8000
09:56:12
LSE
25
670.8000
09:56:12
LSE
831
670.6000
09:59:56
LSE
832
670.6000
09:59:56
LSE
58
670.6000
10:01:10
LSE
522
670.6000
10:02:51
LSE
420
670.6000
10:03:06
LSE
750
670.2000
10:03:32
LSE
58
670.0000
10:03:32
LSE
780
670.2000
10:03:32
LSE
681
669.8000
10:03:41
LSE
750
669.8000
10:06:46
LSE
400
669.6000
10:07:07
LSE
350
669.6000
10:07:07
LSE
304
669.6000
10:07:53
LSE
431
669.6000
10:07:53
LSE
750
669.4000
10:09:28
LSE
68
669.4000
10:09:28
LSE
584
670.0000
10:14:03
LSE
250
670.0000
10:14:03
LSE
266
670.0000
10:14:03
LSE
974
670.0000
10:14:03
LSE
1000
670.0000
10:14:03
LSE
210
671.4000
10:21:19
LSE
566
671.4000
10:21:19
LSE
1034
671.4000
10:21:19
LSE
750
671.4000
10:21:19
LSE
976
671.4000
10:21:19
LSE
1300
671.2000
10:21:21
LSE
734
671.4000
10:21:21
LSE
73
671.4000
10:21:21
LSE
889
670.6000
10:26:59
LSE
715
670.2000
10:28:34
LSE
700
670.2000
10:30:15
LSE
750
670.2000
10:30:15
LSE
107
670.2000
10:30:15
LSE
711
670.2000
10:30:19
LSE
108
670.2000
10:31:34
LSE
1077
670.2000
10:32:50
LSE
250
669.8000
10:37:12
LSE
303
669.8000
10:37:12
LSE
194
669.8000
10:37:13
LSE
927
670.0000
10:38:26
LSE
398
670.0000
10:38:59
LSE
247
670.0000
10:38:59
LSE
424
670.0000
10:38:59
LSE
750
670.0000
10:38:59
LSE
169
670.0000
10:38:59
LSE
737
669.4000
10:40:50
LSE
752
669.6000
10:40:50
LSE
1050
669.6000
10:44:12
LSE
514
669.6000
10:44:54
LSE
710
669.4000
10:45:43
LSE
566
668.8000
10:48:25
LSE
231
668.8000
10:48:25
LSE
870
668.6000
10:51:16
LSE
544
668.6000
10:51:34
LSE
750
668.6000
10:51:34
LSE
106
668.6000
10:51:34
LSE
836
668.8000
10:55:32
LSE
756
668.8000
10:56:20
LSE
750
668.8000
10:56:34
LSE
6
668.8000
10:56:34
LSE
715
668.6000
10:57:13
LSE
510
668.4000
10:58:53
LSE
246
668.4000
10:58:53
LSE
424
668.6000
11:00:08
LSE
379
668.6000
11:00:08
LSE
30
669.2000
11:09:02
LSE
1220
669.2000
11:09:02
LSE
990
669.0000
11:09:02
LSE
287
669.2000
11:09:56
LSE
270
669.2000
11:09:56
LSE
750
669.2000
11:09:56
LSE
712
669.2000
11:10:02
LSE
646
668.8000
11:10:16
LSE
338
668.8000
11:10:16
LSE
295
668.6000
11:12:08
LSE
471
668.6000
11:12:08
LSE
216
668.6000
11:12:08
LSE
910
668.0000
11:14:34
LSE
701
667.8000
11:15:08
LSE
740
667.6000
11:17:37
LSE
775
667.4000
11:19:34
LSE
814
667.2000
11:20:24
LSE
260
666.4000
11:24:09
LSE
436
666.4000
11:24:09
LSE
830
666.6000
11:24:11
LSE
879
666.4000
11:26:06
LSE
943
666.2000
11:26:13
LSE
347
666.4000
11:31:24
LSE
403
666.4000
11:31:24
LSE
241
667.4000
11:34:55
LSE
750
667.4000
11:34:55
LSE
1350
667.0000
11:35:48
LSE
761
667.0000
11:36:18
LSE
726
666.8000
11:36:32
LSE
944
666.4000
11:38:21
LSE
802
666.6000
11:42:37
LSE
399
666.6000
11:42:37
LSE
750
667.6000
11:47:23
LSE
496
667.6000
11:47:30
LSE
17
667.8000
11:49:05
LSE
372
667.8000
11:49:05
LSE
780
667.8000
11:49:05
LSE
416
667.8000
11:49:05
LSE
1232
667.8000
11:51:04
LSE
850
667.0000
11:55:31
LSE
760
667.0000
11:55:31
LSE
970
666.8000
11:55:45
LSE
589
666.2000
11:58:44
LSE
101
666.2000
11:58:44
LSE
860
666.0000
11:58:44
LSE
286
666.8000
12:04:51
LSE
404
666.8000
12:04:51
LSE
171
666.8000
12:04:51
LSE
151
666.8000
12:04:51
LSE
1200
666.4000
12:04:54
LSE
750
666.0000
12:08:31
LSE
970
665.6000
12:08:31
LSE
968
665.8000
12:12:47
LSE
856
665.6000
12:12:52
LSE
884
665.4000
12:13:01
LSE
873
664.6000
12:14:59
LSE
988
664.0000
12:17:23
LSE
750
664.8000
12:19:19
LSE
7
664.8000
12:19:19
LSE
1051
664.4000
12:22:01
LSE
824
664.2000
12:23:19
LSE
420
664.6000
12:25:05
LSE
339
664.6000
12:25:05
LSE
538
664.2000
12:26:44
LSE
183
664.2000
12:27:45
LSE
904
664.2000
12:28:45
LSE
310
664.2000
12:28:45
LSE
750
664.2000
12:28:45
LSE
710
664.0000
12:34:15
LSE
1000
663.8000
12:34:15
LSE
760
663.6000
12:34:21
LSE
750
664.0000
12:37:18
LSE
60
663.8000
12:38:48
LSE
1100
664.4000
12:41:17
LSE
1045
664.2000
12:42:30
LSE
105
664.2000
12:42:30
LSE
760
664.2000
12:42:30
LSE
761
664.4000
12:44:20
LSE
761
664.4000
12:47:29
LSE
360
664.4000
12:47:40
LSE
401
664.4000
12:47:40
LSE
349
664.4000
12:48:41
LSE
360
664.4000
12:48:41
LSE
764
664.8000
12:51:19
LSE
227
664.8000
12:53:02
LSE
1162
664.8000
12:53:02
LSE
764
664.6000
12:54:54
LSE
36
664.4000
12:56:25
LSE
695
664.4000
12:56:25
LSE
764
665.0000
12:58:48
LSE
672
665.0000
12:59:18
LSE
67
665.0000
12:59:18
LSE
971
665.0000
13:01:21
LSE
700
665.0000
13:01:21
LSE
65
665.0000
13:01:21
LSE
210
665.8000
13:06:46
LSE
730
665.8000
13:08:17
LSE
700
665.8000
13:08:17
LSE
108
665.8000
13:08:17
LSE
1050
665.6000
13:08:57
LSE
870
665.4000
13:12:38
LSE
107
665.2000
13:12:38
LSE
742
665.2000
13:12:38
LSE
740
665.2000
13:16:05
LSE
700
665.2000
13:16:05
LSE
77
665.2000
13:16:05
LSE
800
664.8000
13:18:31
LSE
446
664.8000
13:18:31
LSE
750
664.8000
13:20:40
LSE
129
664.8000
13:20:40
LSE
130
664.6000
13:22:13
LSE
933
664.6000
13:22:13
LSE
101
664.6000
13:22:13
LSE
790
664.6000
13:24:01
LSE
766
664.8000
13:24:01
LSE
918
665.4000
13:29:02
LSE
700
665.6000
13:29:02
LSE
70
665.6000
13:29:02
LSE
750
666.2000
13:30:33
LSE
730
666.0000
13:31:42
LSE
862
665.8000
13:31:42
LSE
767
665.4000
13:33:47
LSE
402
665.8000
13:35:07
LSE
444
666.4000
13:37:03
LSE
536
666.4000
13:37:03
LSE
245
666.2000
13:37:21
LSE
327
666.2000
13:37:21
LSE
900
666.8000
13:41:10
LSE
367
666.8000
13:41:10
LSE
750
666.8000
13:41:10
LSE
154
667.2000
13:43:10
LSE
185
667.2000
13:43:10
LSE
750
667.4000
13:43:42
LSE
304
667.4000
13:43:42
LSE
892
667.2000
13:44:14
LSE
710
667.6000
13:45:52
LSE
256
667.8000
13:47:13
LSE
613
667.8000
13:47:13
LSE
701
667.2000
13:48:18
LSE
344
667.0000
13:50:33
LSE
278
667.8000
13:51:58
LSE
750
667.8000
13:51:58
LSE
73
667.8000
13:52:41
LSE
215
667.8000
13:52:41
LSE
650
668.0000
13:53:40
LSE
337
668.0000
13:53:40
LSE
79
668.0000
13:53:40
LSE
1000
668.2000
13:56:35
LSE
905
668.0000
13:56:35
LSE
281
668.4000
14:01:12
LSE
572
668.4000
14:01:12
LSE
141
668.2000
14:01:18
LSE
755
668.4000
14:02:08
LSE
830
668.4000
14:03:47
LSE
585
668.4000
14:06:12
LSE
303
668.8000
14:07:38
LSE
488
668.8000
14:07:38
LSE
189
668.8000
14:07:38
LSE
543
668.8000
14:08:49
LSE
807
668.8000
14:08:49
LSE
770
668.8000
14:08:49
LSE
750
669.2000
14:11:58
LSE
1000
669.2000
14:11:58
LSE
341
669.0000
14:12:26
LSE
550
669.0000
14:12:26
LSE
131
669.0000
14:12:26
LSE
770
669.0000
14:12:26
LSE
950
670.0000
14:16:14
LSE
438
670.0000
14:16:14
LSE
770
669.8000
14:19:04
LSE
776
669.6000
14:19:18
LSE
700
669.6000
14:19:18
LSE
70
669.6000
14:19:18
LSE
890
669.6000
14:24:14
LSE
800
669.6000
14:24:14
LSE
53
669.6000
14:24:14
LSE
639
670.6000
14:27:00
LSE
750
670.8000
14:27:31
LSE
101
670.6000
14:30:14
LSE
1100
670.6000
14:30:14
LSE
870
670.6000
14:30:14
LSE
850
670.6000
14:30:14
LSE
188
670.6000
14:30:14
LSE
771
670.4000
14:31:38
LSE
1250
670.2000
14:31:39
LSE
7
670.0000
14:31:39
LSE
505
670.0000
14:31:39
LSE
208
670.0000
14:31:39
LSE
749
670.0000
14:33:51
LSE
176
670.2000
14:33:51
LSE
951
670.2000
14:33:51
LSE
119
670.4000
14:36:36
LSE
588
671.2000
14:37:48
LSE
750
671.2000
14:37:48
LSE
865
671.2000
14:38:25
LSE
128
671.4000
14:39:24
LSE
750
671.4000
14:39:24
LSE
187
671.4000
14:39:24
LSE
980
671.2000
14:39:44
LSE
649
671.4000
14:41:03
LSE
123
671.4000
14:41:03
LSE
772
671.4000
14:41:30
LSE
700
671.2000
14:42:04
LSE
618
671.2000
14:42:04
LSE
750
671.8000
14:43:41
LSE
300
671.8000
14:43:41
LSE
890
671.2000
14:46:03
LSE
878
671.2000
14:46:03
LSE
27
671.0000
14:46:03
LSE
683
671.0000
14:46:03
LSE
313
670.6000
14:47:50
LSE
59
671.0000
14:49:03
LSE
1071
671.0000
14:49:03
LSE
750
671.0000
14:49:03
LSE
750
670.8000
14:50:03
LSE
416
670.6000
14:50:03
LSE
1302
671.2000
14:51:54
LSE
178
671.2000
14:51:54
LSE
964
672.0000
14:52:51
LSE
63
672.0000
14:52:51
LSE
1000
671.6000
14:54:36
LSE
900
671.8000
14:55:35
LSE
993
671.8000
14:56:12
LSE
1058
671.8000
14:57:23
LSE
121
671.8000
14:57:23
LSE
936
672.4000
14:58:55
LSE
750
672.2000
14:58:55
LSE
750
672.0000
15:00:15
LSE
27
672.0000
15:00:15
LSE
1000
671.6000
15:01:03
LSE
750
671.6000
15:01:03
LSE
815
672.6000
15:04:40
LSE
750
672.6000
15:04:40
LSE
750
672.8000
15:05:05
LSE
150
673.0000
15:05:42
LSE
677
673.0000
15:05:42
LSE
177
673.0000
15:05:45
LSE
601
673.0000
15:05:45
LSE
160
672.6000
15:05:47
LSE
840
672.6000
15:06:04
LSE
890
672.2000
15:07:52
LSE
750
672.4000
15:08:15
LSE
29
672.4000
15:08:15
LSE
950
672.4000
15:09:06
LSE
291
672.4000
15:09:06
LSE
950
672.6000
15:10:39
LSE
780
672.8000
15:11:01
LSE
776
672.8000
15:11:01
LSE
167
672.8000
15:11:01
LSE
1050
672.2000
15:13:29
LSE
791
672.2000
15:15:04
LSE
890
672.0000
15:15:15
LSE
886
672.2000
15:16:10
LSE
149
672.2000
15:16:10
LSE
809
671.8000
15:16:35
LSE
1066
671.6000
15:18:34
LSE
785
671.8000
15:19:14
LSE
785
671.8000
15:20:07
LSE
750
671.6000
15:21:24
LSE
250
671.6000
15:21:24
LSE
697
671.6000
15:21:24
LSE
840
671.0000
15:22:34
LSE
740
671.2000
15:24:41
LSE
1450
671.4000
15:26:45
LSE
792
671.4000
15:26:52
LSE
747
671.4000
15:26:57
LSE
514
672.2000
15:30:50
LSE
981
672.2000
15:30:50
LSE
466
672.2000
15:30:50
LSE
605
672.2000
15:30:50
LSE
750
672.2000
15:30:52
LSE
322
672.2000
15:30:52
LSE
750
672.2000
15:31:17
LSE
233
672.2000
15:31:17
LSE
291
673.2000
15:34:12
LSE
748
673.2000
15:34:12
LSE
750
673.2000
15:34:12
LSE
798
673.2000
15:34:24
LSE
357
673.2000
15:34:24
LSE
487
673.4000
15:35:20
LSE
306
673.4000
15:35:20
LSE
750
673.4000
15:35:46
LSE
1000
673.0000
15:36:01
LSE
783
672.6000
15:36:58
LSE
840
672.4000
15:39:22
LSE
851
672.4000
15:40:11
LSE
898
672.4000
15:40:39
LSE
583
672.4000
15:40:39
LSE
649
672.4000
15:41:32
LSE
311
672.4000
15:41:32
LSE
880
672.0000
15:42:23
LSE
650
672.0000
15:42:23
LSE
145
672.0000
15:42:23
LSE
800
671.8000
15:44:01
LSE
841
671.4000
15:45:12
LSE
797
671.6000
15:45:12
LSE
835
671.0000
15:46:27
LSE
809
670.8000
15:47:04
LSE
800
670.8000
15:48:16
LSE
781
670.4000
15:48:41
LSE
984
670.2000
15:50:19
LSE
876
670.4000
15:50:19
LSE
641
670.4000
15:50:19
LSE
68
670.4000
15:52:57
LSE
714
670.4000
15:52:57
LSE
187
670.4000
15:53:01
LSE
699
670.4000
15:53:01
LSE
614
670.2000
15:53:41
LSE
780
670.0000
15:53:41
LSE
682
670.8000
15:55:02
LSE
172
670.8000
15:55:02
LSE
780
670.8000
15:56:36
LSE
969
670.8000
15:56:36
LSE
768
670.8000
15:56:36
LSE
1600
670.8000
15:58:51
LSE
726
670.8000
15:59:33
LSE
81
670.8000
15:59:33
LSE
807
670.8000
16:00:03
LSE
878
671.0000
16:01:04
LSE
810
671.2000
16:01:11
LSE
750
671.2000
16:02:10
LSE
811
671.0000
16:02:44
LSE
801
671.4000
16:02:54
LSE
100
673.0000
16:03:58
LSE
651
673.0000
16:04:01
LSE
451
673.0000
16:04:06
LSE
700
673.0000
16:04:27
LSE
115
673.2000
16:04:27
LSE
52
673.0000
16:05:10
LSE
850
673.6000
16:07:22
LSE
1026
673.8000
16:08:09
LSE
1205
673.8000
16:09:02
LSE
553
673.8000
16:09:20
LSE
718
673.8000
16:09:20
LSE
1000
673.6000
16:11:14
LSE
1400
673.4000
16:11:14
LSE
903
673.6000
16:11:15
LSE
976
673.4000
16:11:26
LSE
712
673.4000
16:11:26
LSE
1550
673.2000
16:11:41
LSE
930
673.2000
16:13:26
LSE
758
673.2000
16:13:39
LSE
815
673.6000
16:14:12
LSE
771
673.8000
16:14:44
LSE
1812
674.2000
16:16:11
LSE
1097
674.2000
16:17:03
LSE
1035
674.0000
16:17:10
LSE
826
674.0000
16:17:10
LSE
828
674.4000
16:18:28
LSE
941
674.4000
16:19:56
LSE
829
674.4000
16:20:00
LSE
683
674.4000
16:20:04
LSE
437
674.4000
16:20:04
LSE
750
674.0000
16:20:54
LSE
859
674.0000
16:20:54
LSE
900
674.0000
16:21:29
LSE
44
674.0000
16:21:29
LSE
1250
674.2000
16:23:23
LSE
1064
674.2000
16:23:23
LSE
750
674.2000
16:23:23
LSE
597
674.0000
16:24:02
LSE
235
674.0000
16:24:02
LSE
244
673.8000
16:24:20
LSE
906
673.8000
16:24:20
LSE
832
674.0000
16:25:18
LSE
655
673.6000
16:25:43
LSE
213
673.6000
16:25:43
LSE
750
673.6000
16:25:43
LSE
83
673.6000
16:25:43
LSE
177
673.6000
16:27:25
LSE
1027
673.6000
16:27:47
LSE
750
673.6000
16:27:47
LSE
714
673.6000
16:27:47
LSE
836
673.8000
16:28:20
LSE
836
674.0000
16:28:46
LSE
497
673.8000
16:29:27
LSE
694
673.8000
16:29:27
LSE
734
673.8000
16:29:40
LSE
363
7.5880
08:02:21
Bolsa de Madrid
415
7.5860
08:02:21
Bolsa de Madrid
600
7.6160
08:07:15
Bolsa de Madrid
870
7.6140
08:07:16
Bolsa de Madrid
450
7.6120
08:10:10
Bolsa de Madrid
590
7.6140
08:10:10
Bolsa de Madrid
630
7.6060
08:10:10
Bolsa de Madrid
480
7.6060
08:10:10
Bolsa de Madrid
1100
7.6020
08:10:10
Bolsa de Madrid
319
7.6060
08:10:10
Bolsa de Madrid
64
7.6020
08:10:10
Bolsa de Madrid
476
7.6020
08:10:41
Bolsa de Madrid
422
7.6000
08:10:41
Bolsa de Madrid
288
7.6000
08:10:54
Bolsa de Madrid
920
7.5980
08:11:15
Bolsa de Madrid
550
7.5980
08:11:15
Bolsa de Madrid
730
7.5940
08:13:59
Bolsa de Madrid
980
7.6120
08:16:19
Bolsa de Madrid
540
7.6100
08:16:40
Bolsa de Madrid
605
7.6060
08:16:45
Bolsa de Madrid
590
7.6060
08:16:45
Bolsa de Madrid
500
7.6220
08:19:35
Bolsa de Madrid
350
7.6220
08:19:35
Bolsa de Madrid
680
7.6200
08:19:35
Bolsa de Madrid
1150
7.6180
08:19:41
Bolsa de Madrid
746
7.6180
08:19:41
Bolsa de Madrid
1150
7.6440
08:25:09
Bolsa de Madrid
696
7.6440
08:25:51
Bolsa de Madrid
690
7.6420
08:25:52
Bolsa de Madrid
609
7.6420
08:25:52
Bolsa de Madrid
600
7.6360
08:26:39
Bolsa de Madrid
550
7.6360
08:26:39
Bolsa de Madrid
570
7.6340
08:29:35
Bolsa de Madrid
682
7.6360
08:29:35
Bolsa de Madrid
644
7.6280
08:38:54
Bolsa de Madrid
696
7.6280
08:38:57
Bolsa de Madrid
630
7.6240
08:40:51
Bolsa de Madrid
694
7.6240
08:40:54
Bolsa de Madrid
622
7.6240
08:41:32
Bolsa de Madrid
340
7.6280
08:44:34
Bolsa de Madrid
580
7.6280
08:44:34
Bolsa de Madrid
400
7.6260
08:45:04
Bolsa de Madrid
530
7.6320
08:48:55
Bolsa de Madrid
790
7.6320
08:48:56
Bolsa de Madrid
980
7.6280
08:49:05
Bolsa de Madrid
960
7.6320
08:49:35
Bolsa de Madrid
740
7.6320
08:49:35
Bolsa de Madrid
1000
7.6340
08:49:43
Bolsa de Madrid
211
7.6340
08:49:59
Bolsa de Madrid
1000
7.6340
08:49:59
Bolsa de Madrid
504
7.6340
08:49:59
Bolsa de Madrid
741
7.6340
08:49:59
Bolsa de Madrid
33
7.6320
08:50:12
Bolsa de Madrid
737
7.6320
08:50:12
Bolsa de Madrid
1116
7.6360
08:50:12
Bolsa de Madrid
1000
7.6360
08:50:12
Bolsa de Madrid
505
7.6320
08:50:32
Bolsa de Madrid
661
7.6320
08:50:32
Bolsa de Madrid
534
7.6320
08:50:33
Bolsa de Madrid
1300
7.6300
08:50:34
Bolsa de Madrid
890
7.6300
08:50:35
Bolsa de Madrid
860
7.6300
08:53:07
Bolsa de Madrid
780
7.6280
08:53:09
Bolsa de Madrid
770
7.6280
08:53:18
Bolsa de Madrid
770
7.6260
08:53:23
Bolsa de Madrid
729
7.6260
08:53:23
Bolsa de Madrid
830
7.6220
08:53:52
Bolsa de Madrid
539
7.6220
08:54:12
Bolsa de Madrid
743
7.6140
08:57:47
Bolsa de Madrid
760
7.6140
09:02:01
Bolsa de Madrid
690
7.6120
09:02:05
Bolsa de Madrid
660
7.6100
09:02:14
Bolsa de Madrid
650
7.6080
09:02:31
Bolsa de Madrid
589
7.6060
09:03:05
Bolsa de Madrid
651
7.6040
09:04:04
Bolsa de Madrid
554
7.6040
09:09:37
Bolsa de Madrid
800
7.6000
09:10:14
Bolsa de Madrid
620
7.5980
09:10:54
Bolsa de Madrid
106
7.6000
09:10:54
Bolsa de Madrid
620
7.5980
09:10:54
Bolsa de Madrid
531
7.5940
09:11:10
Bolsa de Madrid
76
7.5900
09:11:11
Bolsa de Madrid
402
7.5880
09:11:15
Bolsa de Madrid
565
7.5880
09:16:15
Bolsa de Madrid
660
7.5880
09:16:31
Bolsa de Madrid
660
7.5860
09:17:08
Bolsa de Madrid
560
7.5840
09:18:09
Bolsa de Madrid
600
7.5820
09:18:09
Bolsa de Madrid
643
7.5800
09:18:09
Bolsa de Madrid
97
7.5800
09:18:09
Bolsa de Madrid
152
7.5820
09:18:09
Bolsa de Madrid
643
7.5800
09:18:09
Bolsa de Madrid
656
7.5780
09:20:23
Bolsa de Madrid
255
7.5800
09:21:40
Bolsa de Madrid
445
7.5800
09:21:51
Bolsa de Madrid
737
7.5860
09:23:58
Bolsa de Madrid
125
7.5860
09:23:58
Bolsa de Madrid
110
7.5820
09:25:09
Bolsa de Madrid
583
7.5820
09:25:09
Bolsa de Madrid
690
7.5920
09:26:37
Bolsa de Madrid
530
7.5900
09:28:36
Bolsa de Madrid
590
7.5880
09:29:21
Bolsa de Madrid
840
7.5860
09:29:49
Bolsa de Madrid
680
7.5940
09:34:12
Bolsa de Madrid
713
7.5920
09:34:12
Bolsa de Madrid
570
7.5960
09:38:50
Bolsa de Madrid
530
7.5940
09:38:50
Bolsa de Madrid
545
7.5940
09:38:52
Bolsa de Madrid
255
7.5900
09:40:11
Bolsa de Madrid
552
7.5880
09:41:02
Bolsa de Madrid
629
7.5800
09:46:51
Bolsa de Madrid
740
7.5980
09:58:43
Bolsa de Madrid
550
7.5960
09:58:43
Bolsa de Madrid
880
7.5980
09:58:43
Bolsa de Madrid
820
7.5940
09:58:43
Bolsa de Madrid
910
7.5960
09:59:54
Bolsa de Madrid
790
7.5940
09:59:56
Bolsa de Madrid
1000
7.5940
10:02:00
Bolsa de Madrid
1200
7.5940
10:02:09
Bolsa de Madrid
960
7.5960
10:02:09
Bolsa de Madrid
935
7.5960
10:02:09
Bolsa de Madrid
482
7.5960
10:02:09
Bolsa de Madrid
40
7.5960
10:02:09
Bolsa de Madrid
550
7.5920
10:03:32
Bolsa de Madrid
800
7.5900
10:03:32
Bolsa de Madrid
347
7.5900
10:03:33
Bolsa de Madrid
453
7.5900
10:03:40
Bolsa de Madrid
840
7.5880
10:03:41
Bolsa de Madrid
808
7.5860
10:03:41
Bolsa de Madrid
680
7.5840
10:04:42
Bolsa de Madrid
288
7.5860
10:06:46
Bolsa de Madrid
166
7.5860
10:06:46
Bolsa de Madrid
86
7.5860
10:06:46
Bolsa de Madrid
721
7.5820
10:07:07
Bolsa de Madrid
660
7.5840
10:08:02
Bolsa de Madrid
631
7.5800
10:10:01
Bolsa de Madrid
714
7.5780
10:10:01
Bolsa de Madrid
700
7.5780
10:10:01
Bolsa de Madrid
267
7.5840
10:13:20
Bolsa de Madrid
333
7.5840
10:13:20
Bolsa de Madrid
179
7.5840
10:13:20
Bolsa de Madrid
145
7.5840
10:13:20
Bolsa de Madrid
333
7.5840
10:13:20
Bolsa de Madrid
522
7.5820
10:13:27
Bolsa de Madrid
710
7.6020
10:23:03
Bolsa de Madrid
640
7.6020
10:23:03
Bolsa de Madrid
640
7.5940
10:26:59
Bolsa de Madrid
648
7.5920
10:26:59
Bolsa de Madrid
680
7.5900
10:30:15
Bolsa de Madrid
706
7.5900
10:32:50
Bolsa de Madrid
564
7.5900
10:32:50
Bolsa de Madrid
241
7.5900
10:32:50
Bolsa de Madrid
659
7.5900
10:32:50
Bolsa de Madrid
1100
7.5900
10:32:50
Bolsa de Madrid
720
7.5880
10:32:50
Bolsa de Madrid
700
7.5880
10:33:09
Bolsa de Madrid
610
7.5860
10:34:01
Bolsa de Madrid
530
7.5900
10:35:24
Bolsa de Madrid
587
7.5880
10:37:12
Bolsa de Madrid
624
7.5880
10:40:13
Bolsa de Madrid
536
7.5840
10:40:50
Bolsa de Madrid
547
7.5860
10:40:50
Bolsa de Madrid
580
7.5820
10:42:23
Bolsa de Madrid
711
7.5840
10:44:24
Bolsa de Madrid
740
7.5820
10:45:59
Bolsa de Madrid
505
7.5800
10:48:00
Bolsa de Madrid
930
7.5780
10:48:25
Bolsa de Madrid
830
7.5760
10:48:37
Bolsa de Madrid
291
7.5740
10:48:54
Bolsa de Madrid
610
7.5780
10:51:16
Bolsa de Madrid
880
7.5780
10:51:16
Bolsa de Madrid
577
7.5740
10:56:30
Bolsa de Madrid
232
7.5740
10:56:30
Bolsa de Madrid
51
7.5740
10:56:30
Bolsa de Madrid
950
7.5740
10:56:30
Bolsa de Madrid
232
7.5740
10:56:30
Bolsa de Madrid
276
7.5740
10:56:40
Bolsa de Madrid
790
7.5720
10:58:14
Bolsa de Madrid
29
7.5720
10:58:17
Bolsa de Madrid
664
7.5720
10:58:17
Bolsa de Madrid
288
7.5720
11:00:09
Bolsa de Madrid
282
7.5720
11:00:09
Bolsa de Madrid
757
7.5820
11:05:22
Bolsa de Madrid
170
7.5820
11:05:22
Bolsa de Madrid
63
7.5820
11:08:19
Bolsa de Madrid
910
7.5820
11:09:02
Bolsa de Madrid
1000
7.5800
11:09:02
Bolsa de Madrid
910
7.5800
11:09:02
Bolsa de Madrid
214
7.5800
11:09:02
Bolsa de Madrid
207
7.5800
11:09:02
Bolsa de Madrid
782
7.5780
11:10:17
Bolsa de Madrid
118
7.5780
11:11:06
Bolsa de Madrid
796
7.5760
11:11:07
Bolsa de Madrid
653
7.5760
11:11:14
Bolsa de Madrid
390
7.5740
11:14:22
Bolsa de Madrid
263
7.5740
11:14:22
Bolsa de Madrid
513
7.5720
11:14:33
Bolsa de Madrid
580
7.5660
11:17:06
Bolsa de Madrid
701
7.5620
11:19:34
Bolsa de Madrid
691
7.5640
11:19:34
Bolsa de Madrid
687
7.5600
11:19:34
Bolsa de Madrid
298
7.5560
11:33:41
Bolsa de Madrid
840
7.5560
11:35:40
Bolsa de Madrid
221
7.5560
11:35:45
Bolsa de Madrid
659
7.5560
11:35:45
Bolsa de Madrid
470
7.5540
11:36:04
Bolsa de Madrid
110
7.5540
11:36:04
Bolsa de Madrid
730
7.5500
11:38:17
Bolsa de Madrid
660
7.5480
11:38:21
Bolsa de Madrid
770
7.5460
11:38:31
Bolsa de Madrid
86
7.5480
11:43:18
Bolsa de Madrid
820
7.5520
11:45:15
Bolsa de Madrid
663
7.5600
11:45:53
Bolsa de Madrid
1101
7.5600
11:45:53
Bolsa de Madrid
690
7.5580
11:45:53
Bolsa de Madrid
233
7.5580
11:45:53
Bolsa de Madrid
690
7.5580
11:45:53
Bolsa de Madrid
690
7.5580
11:45:53
Bolsa de Madrid
820
7.5580
11:47:15
Bolsa de Madrid
1250
7.5580
11:47:15
Bolsa de Madrid
920
7.5600
11:49:05
Bolsa de Madrid
670
7.5580
11:51:07
Bolsa de Madrid
1500
7.5580
11:51:08
Bolsa de Madrid
207
7.5560
11:51:29
Bolsa de Madrid
943
7.5560
11:51:29
Bolsa de Madrid
494
7.5540
11:51:34
Bolsa de Madrid
598
7.5540
11:51:34
Bolsa de Madrid
60
7.5540
11:51:34
Bolsa de Madrid
494
7.5540
11:51:34
Bolsa de Madrid
555
7.5520
11:53:46
Bolsa de Madrid
190
7.5520
11:53:46
Bolsa de Madrid
555
7.5520
11:53:46
Bolsa de Madrid
227
7.5520
11:53:46
Bolsa de Madrid
365
7.5520
11:53:46
Bolsa de Madrid
152
7.5500
11:55:31
Bolsa de Madrid
432
7.5500
11:55:32
Bolsa de Madrid
640
7.5440
12:00:32
Bolsa de Madrid
1004
7.5420
12:00:32
Bolsa de Madrid
578
7.5420
12:00:46
Bolsa de Madrid
1000
7.5540
12:03:05
Bolsa de Madrid
518
7.5520
12:05:04
Bolsa de Madrid
72
7.5520
12:05:04
Bolsa de Madrid
550
7.5480
12:08:31
Bolsa de Madrid
565
7.5480
12:08:31
Bolsa de Madrid
3
7.5480
12:08:31
Bolsa de Madrid
720
7.5460
12:08:32
Bolsa de Madrid
530
7.5460
12:08:32
Bolsa de Madrid
710
7.5480
12:12:45
Bolsa de Madrid
473
7.5460
12:12:45
Bolsa de Madrid
47
7.5460
12:12:47
Bolsa de Madrid
359
7.5440
12:12:52
Bolsa de Madrid
259
7.5440
12:13:00
Bolsa de Madrid
723
7.5400
12:13:50
Bolsa de Madrid
690
7.5320
12:16:42
Bolsa de Madrid
603
7.5320
12:16:42
Bolsa de Madrid
570
7.5320
12:25:05
Bolsa de Madrid
710
7.5280
12:27:46
Bolsa de Madrid
236
7.5280
12:28:45
Bolsa de Madrid
191
7.5260
12:28:45
Bolsa de Madrid
439
7.5260
12:30:19
Bolsa de Madrid
810
7.5240
12:30:37
Bolsa de Madrid
292
7.5240
12:30:37
Bolsa de Madrid
678
7.5240
12:30:37
Bolsa de Madrid
25
7.5240
12:31:35
Bolsa de Madrid
800
7.5240
12:34:15
Bolsa de Madrid
27
7.5220
12:34:17
Bolsa de Madrid
3
7.5220
12:34:17
Bolsa de Madrid
3
7.5220
12:34:17
Bolsa de Madrid
5
7.5220
12:34:17
Bolsa de Madrid
34
7.5220
12:34:17
Bolsa de Madrid
26
7.5220
12:34:17
Bolsa de Madrid
3
7.5220
12:34:17
Bolsa de Madrid
3
7.5220
12:34:17
Bolsa de Madrid
3
7.5220
12:34:17
Bolsa de Madrid
4
7.5220
12:34:17
Bolsa de Madrid
2
7.5220
12:34:17
Bolsa de Madrid
35
7.5220
12:34:17
Bolsa de Madrid
23
7.5220
12:34:17
Bolsa de Madrid
2
7.5220
12:34:17
Bolsa de Madrid
2
7.5220
12:34:17
Bolsa de Madrid
3
7.5220
12:34:17
Bolsa de Madrid
2
7.5220
12:34:17
Bolsa de Madrid
28
7.5220
12:34:17
Bolsa de Madrid
722
7.5220
12:34:20
Bolsa de Madrid
591
7.5220
12:34:20
Bolsa de Madrid
563
7.5220
12:34:21
Bolsa de Madrid
550
7.5200
12:38:27
Bolsa de Madrid
46
7.5260
12:41:15
Bolsa de Madrid
4
7.5260
12:41:15
Bolsa de Madrid
45
7.5260
12:42:29
Bolsa de Madrid
6
7.5260
12:42:29
Bolsa de Madrid
489
7.5260
12:42:30
Bolsa de Madrid
820
7.5260
12:42:30
Bolsa de Madrid
600
7.5280
12:44:21
Bolsa de Madrid
760
7.5260
12:47:29
Bolsa de Madrid
427
7.5240
12:47:29
Bolsa de Madrid
313
7.5240
12:47:30
Bolsa de Madrid
1050
7.5220
12:47:40
Bolsa de Madrid
550
7.5200
12:47:40
Bolsa de Madrid
700
7.5220
12:47:40
Bolsa de Madrid
8
7.5220
12:49:44
Bolsa de Madrid
1
7.5220
12:49:44
Bolsa de Madrid
9
7.5220
12:49:44
Bolsa de Madrid
8
7.5220
12:49:44
Bolsa de Madrid
8
7.5220
12:49:44
Bolsa de Madrid
7
7.5220
12:49:44
Bolsa de Madrid
7
7.5220
12:49:44
Bolsa de Madrid
6
7.5220
12:49:44
Bolsa de Madrid
6
7.5220
12:49:44
Bolsa de Madrid
5
7.5220
12:49:44
Bolsa de Madrid
1000
7.5300
12:51:11
Bolsa de Madrid
402
7.5280
12:53:14
Bolsa de Madrid
598
7.5280
12:53:27
Bolsa de Madrid
810
7.5360
13:00:27
Bolsa de Madrid
1
7.5360
13:01:00
Bolsa de Madrid
664
7.5360
13:01:00
Bolsa de Madrid
830
7.5360
13:01:00
Bolsa de Madrid
660
7.5340
13:01:21
Bolsa de Madrid
100
7.5340
13:01:21
Bolsa de Madrid
760
7.5340
13:01:21
Bolsa de Madrid
760
7.5340
13:01:21
Bolsa de Madrid
221
7.5340
13:01:21
Bolsa de Madrid
6
7.5340
13:01:32
Bolsa de Madrid
2
7.5340
13:01:32
Bolsa de Madrid
1
7.5340
13:02:29
Bolsa de Madrid
5
7.5340
13:02:29
Bolsa de Madrid
1
7.5340
13:02:29
Bolsa de Madrid
15
7.5340
13:02:29
Bolsa de Madrid
4
7.5340
13:02:29
Bolsa de Madrid
4
7.5340
13:02:29
Bolsa de Madrid
7
7.5380
13:05:04
Bolsa de Madrid
20
7.5380
13:05:04
Bolsa de Madrid
1
7.5380
13:05:51
Bolsa de Madrid
1
7.5380
13:05:51
Bolsa de Madrid
1
7.5380
13:05:51
Bolsa de Madrid
1020
7.5380
13:06:17
Bolsa de Madrid
1000
7.5380
13:06:17
Bolsa de Madrid
150
7.5380
13:06:17
Bolsa de Madrid
49
7.5380
13:06:17
Bolsa de Madrid
13
7.5380
13:06:18
Bolsa de Madrid
5
7.5380
13:06:18
Bolsa de Madrid
5
7.5380
13:06:18
Bolsa de Madrid
3
7.5400
13:06:38
Bolsa de Madrid
1
7.5400
13:06:39
Bolsa de Madrid
1
7.5400
13:06:39
Bolsa de Madrid
920
7.5420
13:08:39
Bolsa de Madrid
588
7.5420
13:08:42
Bolsa de Madrid
1000
7.5420
13:08:57
Bolsa de Madrid
542
7.5420
13:08:57
Bolsa de Madrid
295
7.5420
13:08:57
Bolsa de Madrid
820
7.5420
13:08:57
Bolsa de Madrid
539
7.5420
13:08:57
Bolsa de Madrid
655
7.5400
13:12:33
Bolsa de Madrid
930
7.5380
13:12:33
Bolsa de Madrid
930
7.5380
13:12:33
Bolsa de Madrid
320
7.5380
13:12:33
Bolsa de Madrid
610
7.5380
13:12:33
Bolsa de Madrid
383
7.5380
13:12:33
Bolsa de Madrid
1200
7.5360
13:12:38
Bolsa de Madrid
1400
7.5340
13:12:38
Bolsa de Madrid
740
7.5340
13:13:03
Bolsa de Madrid
229
7.5340
13:13:39
Bolsa de Madrid
1350
7.5320
13:14:33
Bolsa de Madrid
1000
7.5340
13:14:33
Bolsa de Madrid
419
7.5340
13:14:33
Bolsa de Madrid
49
7.5340
13:14:33
Bolsa de Madrid
1
7.5340
13:16:25
Bolsa de Madrid
630
7.5320
13:18:31
Bolsa de Madrid
630
7.5320
13:18:31
Bolsa de Madrid
160
7.5340
13:18:31
Bolsa de Madrid
339
7.5300
13:18:31
Bolsa de Madrid
349
7.5300
13:24:01
Bolsa de Madrid
620
7.5440
13:31:36
Bolsa de Madrid
781
7.5440
13:31:42
Bolsa de Madrid
566
7.5420
13:31:42
Bolsa de Madrid
404
7.5420
13:31:42
Bolsa de Madrid
570
7.5380
13:32:42
Bolsa de Madrid
570
7.5380
13:32:42
Bolsa de Madrid
186
7.5380
13:32:42
Bolsa de Madrid
960
7.5480
13:37:03
Bolsa de Madrid
1000
7.5480
13:37:04
Bolsa de Madrid
1200
7.5480
13:37:04
Bolsa de Madrid
208
7.5480
13:37:04
Bolsa de Madrid
1250
7.5460
13:37:21
Bolsa de Madrid
1000
7.5460
13:37:21
Bolsa de Madrid
212
7.5460
13:37:21
Bolsa de Madrid
1000
7.5480
13:37:21
Bolsa de Madrid
212
7.5480
13:37:21
Bolsa de Madrid
533
7.5480
13:37:21
Bolsa de Madrid
261
7.5560
13:44:16
Bolsa de Madrid
650
7.5600
13:48:14
Bolsa de Madrid
500
7.5600
13:48:14
Bolsa de Madrid
729
7.5580
13:49:24
Bolsa de Madrid
271
7.5580
13:49:28
Bolsa de Madrid
1500
7.5560
13:49:30
Bolsa de Madrid
690
7.5620
13:52:00
Bolsa de Madrid
366
7.5620
13:52:00
Bolsa de Madrid
403
7.5620
13:52:00
Bolsa de Madrid
810
7.5660
13:54:19
Bolsa de Madrid
740
7.5660
13:54:19
Bolsa de Madrid
460
7.5660
13:54:19
Bolsa de Madrid
610
7.5640
13:57:49
Bolsa de Madrid
345
7.5640
13:57:51
Bolsa de Madrid
535
7.5640
13:57:51
Bolsa de Madrid
151
7.5700
14:08:49
Bolsa de Madrid
379
7.5700
14:08:49
Bolsa de Madrid
836
7.5780
14:12:26
Bolsa de Madrid
462
7.5780
14:12:26
Bolsa de Madrid
790
7.5780
14:12:26
Bolsa de Madrid
551
7.5780
14:12:26
Bolsa de Madrid
275
7.5740
14:13:05
Bolsa de Madrid
706
7.5740
14:13:05
Bolsa de Madrid
1150
7.5960
14:30:14
Bolsa de Madrid
433
7.5960
14:30:14
Bolsa de Madrid
567
7.5960
14:30:14
Bolsa de Madrid
1255
7.5960
14:30:14
Bolsa de Madrid
1100
7.5980
14:30:14
Bolsa de Madrid
222
7.5980
14:30:14
Bolsa de Madrid
690
7.5940
14:31:38
Bolsa de Madrid
955
7.5920
14:31:39
Bolsa de Madrid
5
7.5920
14:32:17
Bolsa de Madrid
575
7.5920
14:32:17
Bolsa de Madrid
131
7.6020
14:37:50
Bolsa de Madrid
969
7.6020
14:38:21
Bolsa de Madrid
930
7.6020
14:38:21
Bolsa de Madrid
1100
7.6020
14:40:47
Bolsa de Madrid
30
7.6000
14:41:53
Bolsa de Madrid
318
7.6000
14:41:53
Bolsa de Madrid
380
7.6060
14:43:46
Bolsa de Madrid
260
7.6060
14:44:21
Bolsa de Madrid
920
7.6040
14:45:33
Bolsa de Madrid
1300
7.6020
14:46:03
Bolsa de Madrid
34
7.6000
14:46:03
Bolsa de Madrid
846
7.6000
14:46:03
Bolsa de Madrid
770
7.5980
14:47:45
Bolsa de Madrid
710
7.5960
14:47:50
Bolsa de Madrid
299
7.5940
14:47:50
Bolsa de Madrid
1124
7.5980
14:47:50
Bolsa de Madrid
582
7.5980
14:47:50
Bolsa de Madrid
998
7.5980
14:47:50
Bolsa de Madrid
940
7.5960
14:47:50
Bolsa de Madrid
265
7.5960
14:47:50
Bolsa de Madrid
126
7.6000
14:49:18
Bolsa de Madrid
609
7.6000
14:49:18
Bolsa de Madrid
700
7.6000
14:49:52
Bolsa de Madrid
720
7.5980
14:50:03
Bolsa de Madrid
566
7.5960
14:50:03
Bolsa de Madrid
164
7.5960
14:50:26
Bolsa de Madrid
960
7.6020
14:51:46
Bolsa de Madrid
40
7.6020
14:51:46
Bolsa de Madrid
1300
7.6100
14:52:57
Bolsa de Madrid
726
7.6100
14:53:38
Bolsa de Madrid
474
7.6100
14:53:38
Bolsa de Madrid
119
7.6080
14:53:38
Bolsa de Madrid
820
7.6100
14:56:16
Bolsa de Madrid
980
7.6100
14:56:54
Bolsa de Madrid
961
7.6100
14:56:57
Bolsa de Madrid
1200
7.6100
14:56:57
Bolsa de Madrid
651
7.6100
14:56:57
Bolsa de Madrid
611
7.6080
14:57:12
Bolsa de Madrid
154
7.6100
14:59:53
Bolsa de Madrid
566
7.6100
15:00:16
Bolsa de Madrid
330
7.6100
15:00:16
Bolsa de Madrid
119
7.6080
15:00:16
Bolsa de Madrid
330
7.6080
15:00:16
Bolsa de Madrid
678
7.6080
15:01:03
Bolsa de Madrid
123
7.6080
15:01:04
Bolsa de Madrid
860
7.6080
15:01:16
Bolsa de Madrid
871
7.6140
15:03:03
Bolsa de Madrid
129
7.6140
15:03:48
Bolsa de Madrid
895
7.6120
15:03:48
Bolsa de Madrid
202
7.6120
15:03:48
Bolsa de Madrid
566
7.6160
15:07:02
Bolsa de Madrid
374
7.6160
15:07:02
Bolsa de Madrid
192
7.6160
15:07:02
Bolsa de Madrid
168
7.6160
15:07:06
Bolsa de Madrid
1150
7.6140
15:07:06
Bolsa de Madrid
917
7.6160
15:08:15
Bolsa de Madrid
31
7.6160
15:08:25
Bolsa de Madrid
206
7.6160
15:08:32
Bolsa de Madrid
96
7.6160
15:08:32
Bolsa de Madrid
302
7.6160
15:08:32
Bolsa de Madrid
566
7.6160
15:09:06
Bolsa de Madrid
332
7.6160
15:09:06
Bolsa de Madrid
1300
7.6160
15:09:21
Bolsa de Madrid
998
7.6160
15:09:46
Bolsa de Madrid
641
7.6180
15:10:38
Bolsa de Madrid
1117
7.6180
15:10:38
Bolsa de Madrid
1150
7.6180
15:10:39
Bolsa de Madrid
1050
7.6160
15:10:39
Bolsa de Madrid
566
7.6180
15:10:39
Bolsa de Madrid
434
7.6180
15:10:39
Bolsa de Madrid
1100
7.6180
15:11:47
Bolsa de Madrid
1121
7.6200
15:11:47
Bolsa de Madrid
11
7.6200
15:11:47
Bolsa de Madrid
934
7.6200
15:11:47
Bolsa de Madrid
1000
7.6200
15:11:47
Bolsa de Madrid
803
7.6200
15:11:47
Bolsa de Madrid
727
7.6180
15:11:55
Bolsa de Madrid
729
7.6160
15:13:29
Bolsa de Madrid
181
7.6140
15:13:29
Bolsa de Madrid
571
7.6140
15:15:04
Bolsa de Madrid
98
7.6140
15:15:15
Bolsa de Madrid
800
7.6120
15:15:26
Bolsa de Madrid
474
7.6100
15:16:25
Bolsa de Madrid
96
7.6100
15:16:25
Bolsa de Madrid
550
7.6080
15:17:06
Bolsa de Madrid
575
7.6080
15:21:12
Bolsa de Madrid
932
7.6060
15:21:24
Bolsa de Madrid
790
7.6060
15:21:24
Bolsa de Madrid
1017
7.6080
15:21:24
Bolsa de Madrid
1000
7.6080
15:21:24
Bolsa de Madrid
710
7.6060
15:21:24
Bolsa de Madrid
566
7.6040
15:21:24
Bolsa de Madrid
45
7.6040
15:21:24
Bolsa de Madrid
940
7.6040
15:26:45
Bolsa de Madrid
382
7.6000
15:26:45
Bolsa de Madrid
382
7.6020
15:26:45
Bolsa de Madrid
1000
7.6040
15:26:45
Bolsa de Madrid
4001
7.6120
15:32:09
Bolsa de Madrid
733
7.6140
15:32:17
Bolsa de Madrid
703
7.6160
15:32:53
Bolsa de Madrid
596
7.6160
15:32:58
Bolsa de Madrid
564
7.6160
15:33:07
Bolsa de Madrid
200
7.6220
15:35:08
Bolsa de Madrid
320
7.6220
15:36:01
Bolsa de Madrid
429
7.6200
15:36:39
Bolsa de Madrid
30
7.6200
15:36:55
Bolsa de Madrid
290
7.6200
15:36:55
Bolsa de Madrid
690
7.6180
15:37:12
Bolsa de Madrid
632
7.6180
15:37:12
Bolsa de Madrid
660
7.6160
15:37:18
Bolsa de Madrid
575
7.6140
15:39:22
Bolsa de Madrid
640
7.6100
15:41:05
Bolsa de Madrid
597
7.6080
15:42:16
Bolsa de Madrid
820
7.6060
15:42:39
Bolsa de Madrid
1200
7.6060
15:43:01
Bolsa de Madrid
880
7.6040
15:43:50
Bolsa de Madrid
677
7.6040
15:43:50
Bolsa de Madrid
700
7.6020
15:44:13
Bolsa de Madrid
730
7.5980
15:45:46
Bolsa de Madrid
722
7.5980
15:45:46
Bolsa de Madrid
699
7.5940
15:45:51
Bolsa de Madrid
736
7.5900
15:48:40
Bolsa de Madrid
452
7.5880
15:48:50
Bolsa de Madrid
78
7.5880
15:49:03
Bolsa de Madrid
1
7.5880
15:49:48
Bolsa de Madrid
24
7.5880
15:49:48
Bolsa de Madrid
1
7.5880
15:49:48
Bolsa de Madrid
690
7.5880
15:50:19
Bolsa de Madrid
650
7.5860
15:50:29
Bolsa de Madrid
1000
7.5840
15:50:29
Bolsa de Madrid
24
7.5820
15:51:03
Bolsa de Madrid
3
7.5820
15:51:03
Bolsa de Madrid
346
7.5820
15:51:08
Bolsa de Madrid
930
7.5880
15:56:20
Bolsa de Madrid
910
7.5880
15:56:20
Bolsa de Madrid
581
7.5880
15:57:08
Bolsa de Madrid
574
7.5880
15:57:08
Bolsa de Madrid
626
7.5880
15:57:10
Bolsa de Madrid
207
7.5880
15:57:10
Bolsa de Madrid
880
7.5860
15:57:11
Bolsa de Madrid
566
7.5840
15:57:11
Bolsa de Madrid
164
7.5840
15:57:11
Bolsa de Madrid
524
7.5840
15:58:58
Bolsa de Madrid
136
7.5840
16:00:05
Bolsa de Madrid
860
7.5820
16:00:05
Bolsa de Madrid
640
7.5800
16:00:21
Bolsa de Madrid
1200
7.5800
16:00:21
Bolsa de Madrid
772
7.5800
16:00:21
Bolsa de Madrid
270
7.5780
16:00:21
Bolsa de Madrid
675
7.5880
16:02:11
Bolsa de Madrid
542
7.5860
16:02:21
Bolsa de Madrid
734
7.6000
16:02:58
Bolsa de Madrid
630
7.6060
16:04:14
Bolsa de Madrid
712
7.6060
16:04:14
Bolsa de Madrid
740
7.6100
16:06:24
Bolsa de Madrid
17
7.6120
16:08:07
Bolsa de Madrid
3
7.6120
16:08:07
Bolsa de Madrid
5
7.6120
16:08:07
Bolsa de Madrid
7
7.6120
16:08:07
Bolsa de Madrid
63
7.6120
16:08:07
Bolsa de Madrid
3
7.6140
16:08:38
Bolsa de Madrid
22
7.6140
16:08:38
Bolsa de Madrid
8
7.6140
16:08:38
Bolsa de Madrid
15
7.6140
16:08:38
Bolsa de Madrid
7
7.6140
16:08:38
Bolsa de Madrid
4
7.6140
16:08:38
Bolsa de Madrid
2
7.6140
16:08:38
Bolsa de Madrid
1
7.6140
16:08:38
Bolsa de Madrid
1063
7.6140
16:08:43
Bolsa de Madrid
1000
7.6140
16:09:26
Bolsa de Madrid
670
7.6140
16:10:37
Bolsa de Madrid
790
7.6140
16:10:37
Bolsa de Madrid
719
7.6140
16:10:57
Bolsa de Madrid
381
7.6140
16:11:14
Bolsa de Madrid
1
7.6120
16:11:23
Bolsa de Madrid
24
7.6120
16:11:24
Bolsa de Madrid
1
7.6120
16:11:24
Bolsa de Madrid
25
7.6120
16:11:25
Bolsa de Madrid
1
7.6120
16:11:25
Bolsa de Madrid
3
7.6120
16:11:25
Bolsa de Madrid
1245
7.6120
16:11:25
Bolsa de Madrid
1200
7.6120
16:11:41
Bolsa de Madrid
19
7.6120
16:11:41
Bolsa de Madrid
2
7.6120
16:11:41
Bolsa de Madrid
2
7.6120
16:11:41
Bolsa de Madrid
3
7.6120
16:11:41
Bolsa de Madrid
4
7.6120
16:11:41
Bolsa de Madrid
3
7.6120
16:11:41
Bolsa de Madrid
5
7.6120
16:11:41
Bolsa de Madrid
630
7.6120
16:11:41
Bolsa de Madrid
930
7.6100
16:13:26
Bolsa de Madrid
27
7.6120
16:13:26
Bolsa de Madrid
2
7.6120
16:13:26
Bolsa de Madrid
8
7.6120
16:13:26
Bolsa de Madrid
7
7.6120
16:13:26
Bolsa de Madrid
18
7.6120
16:13:26
Bolsa de Madrid
28
7.6120
16:13:26
Bolsa de Madrid
892
7.6120
16:13:26
Bolsa de Madrid
395
7.6080
16:13:34
Bolsa de Madrid
47
7.6100
16:13:34
Bolsa de Madrid
582
7.6100
16:13:34
Bolsa de Madrid
26
7.6080
16:13:34
Bolsa de Madrid
18
7.6080
16:13:35
Bolsa de Madrid
950
7.6180
16:17:03
Bolsa de Madrid
1050
7.6180
16:17:03
Bolsa de Madrid
1000
7.6160
16:17:04
Bolsa de Madrid
32
7.6180
16:18:58
Bolsa de Madrid
15
7.6180
16:18:58
Bolsa de Madrid
41
7.6180
16:18:58
Bolsa de Madrid
29
7.6180
16:18:58
Bolsa de Madrid
4
7.6180
16:18:58
Bolsa de Madrid
3
7.6180
16:18:58
Bolsa de Madrid
2
7.6180
16:18:58
Bolsa de Madrid
4
7.6180
16:18:58
Bolsa de Madrid
657
7.6180
16:18:58
Bolsa de Madrid
1200
7.6180
16:18:58
Bolsa de Madrid
44
7.6180
16:18:58
Bolsa de Madrid
710
7.6200
16:20:00
Bolsa de Madrid
870
7.6160
16:20:12
Bolsa de Madrid
660
7.6160
16:20:12
Bolsa de Madrid
30
7.6160
16:21:42
Bolsa de Madrid
1
7.6160
16:21:42
Bolsa de Madrid
4
7.6160
16:21:42
Bolsa de Madrid
7
7.6160
16:21:42
Bolsa de Madrid
5
7.6160
16:21:42
Bolsa de Madrid
500
7.6160
16:21:44
Bolsa de Madrid
500
7.6160
16:21:44
Bolsa de Madrid
820
7.6140
16:21:50
Bolsa de Madrid
980
7.6160
16:22:50
Bolsa de Madrid
28
7.6160
16:22:50
Bolsa de Madrid
792
7.6160
16:22:50
Bolsa de Madrid
1100
7.6160
16:23:06
Bolsa de Madrid
269
7.6160
16:23:31
Bolsa de Madrid
931
7.6160
16:23:31
Bolsa de Madrid
27
7.6140
16:24:02
Bolsa de Madrid
973
7.6140
16:24:02
Bolsa de Madrid
800
7.6120
16:24:20
Bolsa de Madrid
39
7.6140
16:24:20
Bolsa de Madrid
5
7.6140
16:24:20
Bolsa de Madrid
9
7.6140
16:24:20
Bolsa de Madrid
8
7.6140
16:24:20
Bolsa de Madrid
3
7.6140
16:24:20
Bolsa de Madrid
14
7.6140
16:24:20
Bolsa de Madrid
37
7.6140
16:24:20
Bolsa de Madrid
5
7.6140
16:24:20
Bolsa de Madrid
4
7.6140
16:24:20
Bolsa de Madrid
4
7.6140
16:24:20
Bolsa de Madrid
11
7.6140
16:24:20
Bolsa de Madrid
8
7.6140
16:24:20
Bolsa de Madrid
10
7.6140
16:24:20
Bolsa de Madrid
1
7.6140
16:24:20
Bolsa de Madrid
1140
7.6140
16:24:20
Bolsa de Madrid
765
7.6120
16:25:43
Bolsa de Madrid
1775
7.6120
16:25:43
Bolsa de Madrid
328
7.6120
16:25:43
Bolsa de Madrid
175
7.6140
16:25:43
Bolsa de Madrid
49
7.6140
16:25:43
Bolsa de Madrid
2
7.6140
16:25:43
Bolsa de Madrid
17
7.6140
16:25:43
Bolsa de Madrid
12
7.6140
16:25:43
Bolsa de Madrid
117
7.6140
16:25:43
Bolsa de Madrid
6
7.6100
16:27:25
Bolsa de Madrid
2
7.6100
16:27:25
Bolsa de Madrid
9
7.6100
16:27:25
Bolsa de Madrid
14
7.6100
16:27:25
Bolsa de Madrid
24
7.6100
16:27:25
Bolsa de Madrid
35
7.6100
16:27:25
Bolsa de Madrid
77
7.6100
16:27:25
Bolsa de Madrid
20
7.6100
16:27:25
Bolsa de Madrid
411
7.6100
16:27:25
Bolsa de Madrid
48
7.6140
16:28:58
Bolsa de Madrid
81
7.6140
16:28:58
Bolsa de Madrid
1
7.6140
16:29:06
Bolsa de Madrid
1070
7.6140
16:29:06
Bolsa de Madrid
868
7.6160
16:29:09
Bolsa de Madrid
112
7.6160
16:29:17
Bolsa de Madrid
970
7.6140
16:29:17
Bolsa de Madrid
893
7.6120
16:29:30
Bolsa de Madrid
87
7.6120
16:29:30
Bolsa de Madrid
750
7.6120
16:29:30
Bolsa de Madrid
175
7.6100
16:29:58
Bolsa de Madrid
107
7.6100
16:29:58
Bolsa de Madrid
238
7.6100
16:29:59
Bolsa de Madrid
64
7.6100
16:29:59
Bolsa de Madrid
Venue
Volume-weighted average price
Aggregate volume
LSE
GBp 670.4326
373,310
Bolsa de Madrid
€7.5883
352,935
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.ENDPOSQQLFFVDFZBBK
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