REG - Intl Con Airline Grp - Transaction in Own Shares
RNS Number : 0905VInternational Cons Airlines Group18 July 2018
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 18 July 2018 it purchased 559,740 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
218,977
LSE
£6.8540
£6.9460
340,763
Bolsa de Madrid
€7.6840
€7.8140
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 36,238,156 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,021,751,138 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
18 July 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased:
559,740
Date of purchases:
18-Jul-18
Investment firm:
Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
580
688.6000
08:01:08
LSE
710
688.0000
08:01:08
LSE
648
688.2000
08:02:00
LSE
78
687.0000
08:03:06
LSE
509
687.0000
08:03:09
LSE
620
688.6000
08:04:23
LSE
180
688.6000
08:04:23
LSE
750
689.0000
08:04:52
LSE
163
688.6000
08:05:16
LSE
457
688.6000
08:05:16
LSE
626
688.8000
08:07:05
LSE
879
694.6000
08:08:49
LSE
1081
693.2000
08:10:09
LSE
258
693.4000
08:11:52
LSE
425
693.4000
08:11:52
LSE
669
694.2000
08:13:08
LSE
640
693.6000
08:14:39
LSE
675
693.8000
08:16:40
LSE
668
693.0000
08:17:34
LSE
668
691.6000
08:19:13
LSE
773
690.4000
08:20:49
LSE
716
690.4000
08:22:59
LSE
655
689.8000
08:24:46
LSE
670
689.6000
08:25:55
LSE
750
690.2000
08:29:35
LSE
812
690.4000
08:30:53
LSE
762
689.0000
08:33:24
LSE
845
689.0000
08:33:24
LSE
208
689.6000
08:39:34
LSE
592
689.6000
08:39:34
LSE
889
689.6000
08:40:25
LSE
711
689.4000
08:40:36
LSE
749
689.2000
08:42:38
LSE
301
689.4000
08:45:30
LSE
629
689.4000
08:45:30
LSE
774
688.8000
08:50:19
LSE
110
688.8000
08:51:39
LSE
800
688.8000
08:51:39
LSE
874
688.6000
08:52:14
LSE
1016
688.4000
08:53:00
LSE
392
687.8000
08:54:27
LSE
390
687.8000
08:54:27
LSE
1050
688.0000
08:55:37
LSE
829
688.2000
08:56:32
LSE
828
689.0000
08:57:32
LSE
780
689.0000
08:58:53
LSE
58
689.4000
09:01:55
LSE
746
689.4000
09:01:55
LSE
767
689.0000
09:04:45
LSE
800
688.6000
09:06:26
LSE
1237
689.0000
09:08:03
LSE
1
689.0000
09:08:03
LSE
1118
688.8000
09:09:34
LSE
952
688.8000
09:11:31
LSE
930
688.6000
09:11:54
LSE
940
688.6000
09:16:18
LSE
750
688.6000
09:16:18
LSE
700
688.6000
09:16:18
LSE
195
688.2000
09:17:17
LSE
351
688.6000
09:18:03
LSE
1067
688.6000
09:18:03
LSE
1450
688.4000
09:22:42
LSE
1025
688.8000
09:23:01
LSE
263
688.8000
09:23:06
LSE
850
688.8000
09:23:06
LSE
789
689.2000
09:24:41
LSE
780
689.2000
09:27:51
LSE
29
690.2000
09:29:59
LSE
692
690.2000
09:29:59
LSE
829
690.8000
09:32:47
LSE
806
690.0000
09:34:43
LSE
821
691.2000
09:38:20
LSE
750
690.2000
09:43:47
LSE
500
690.2000
09:43:47
LSE
788
690.2000
09:45:29
LSE
801
689.6000
09:49:01
LSE
750
691.2000
09:55:39
LSE
507
691.2000
09:55:39
LSE
390
691.4000
09:59:09
LSE
800
691.4000
09:59:09
LSE
750
691.0000
10:02:30
LSE
866
691.0000
10:05:42
LSE
840
690.4000
10:07:42
LSE
750
689.8000
10:11:51
LSE
390
689.8000
10:19:39
LSE
1050
689.8000
10:19:57
LSE
896
690.0000
10:20:20
LSE
21
690.0000
10:24:46
LSE
850
690.0000
10:24:46
LSE
254
690.0000
10:27:53
LSE
700
690.0000
10:27:53
LSE
58
689.6000
10:31:58
LSE
1050
689.8000
10:32:09
LSE
852
689.8000
10:35:45
LSE
500
691.4000
10:42:08
LSE
362
691.2000
10:43:29
LSE
850
691.2000
10:43:29
LSE
803
690.2000
10:47:32
LSE
883
690.6000
10:53:57
LSE
858
690.4000
10:54:17
LSE
827
689.6000
10:58:28
LSE
532
688.4000
11:02:17
LSE
295
688.4000
11:02:17
LSE
653
689.2000
11:03:39
LSE
35
688.8000
11:04:32
LSE
812
688.8000
11:04:34
LSE
409
688.8000
11:08:20
LSE
425
688.8000
11:09:02
LSE
397
688.8000
11:09:32
LSE
648
688.8000
11:11:19
LSE
647
689.4000
11:14:07
LSE
890
689.2000
11:15:48
LSE
878
688.6000
11:19:29
LSE
648
689.0000
11:22:31
LSE
691
689.2000
11:22:36
LSE
187
689.2000
11:22:36
LSE
648
688.8000
11:27:15
LSE
502
688.8000
11:28:39
LSE
905
688.8000
11:28:39
LSE
890
687.8000
11:30:12
LSE
835
687.4000
11:32:00
LSE
810
686.4000
11:33:05
LSE
822
686.2000
11:36:21
LSE
937
686.8000
11:38:58
LSE
700
686.8000
11:38:58
LSE
399
686.2000
11:41:02
LSE
403
686.2000
11:41:02
LSE
910
686.2000
11:42:05
LSE
1025
685.4000
11:45:35
LSE
300
685.4000
11:47:10
LSE
421
686.2000
11:49:54
LSE
888
686.4000
11:50:04
LSE
850
685.8000
11:50:39
LSE
830
686.4000
11:52:48
LSE
832
686.2000
11:54:02
LSE
1190
686.4000
11:58:27
LSE
118
687.0000
11:59:22
LSE
750
687.0000
11:59:22
LSE
141
687.0000
11:59:22
LSE
410
685.8000
12:03:55
LSE
590
685.8000
12:03:55
LSE
920
685.6000
12:03:58
LSE
807
686.0000
12:05:44
LSE
936
686.6000
12:08:52
LSE
859
686.6000
12:09:00
LSE
309
686.6000
12:10:40
LSE
660
686.6000
12:10:40
LSE
1050
687.4000
12:14:19
LSE
229
687.4000
12:15:21
LSE
750
687.4000
12:15:21
LSE
868
686.6000
12:17:08
LSE
874
686.6000
12:19:56
LSE
997
686.2000
12:21:11
LSE
997
685.6000
12:23:21
LSE
3
685.6000
12:23:21
LSE
879
685.6000
12:26:16
LSE
1600
687.0000
12:31:23
LSE
881
687.0000
12:31:29
LSE
294
687.8000
12:33:38
LSE
750
687.8000
12:35:56
LSE
1245
687.8000
12:35:56
LSE
225
688.2000
12:38:46
LSE
52
688.2000
12:38:46
LSE
1599
688.2000
12:38:46
LSE
1165
687.8000
12:43:32
LSE
411
687.8000
12:43:36
LSE
750
687.8000
12:43:36
LSE
809
687.4000
12:45:35
LSE
850
687.2000
12:47:04
LSE
792
686.4000
12:50:10
LSE
44
686.0000
12:51:05
LSE
906
686.0000
12:51:05
LSE
871
686.0000
12:51:05
LSE
831
686.4000
12:53:36
LSE
576
687.2000
12:57:14
LSE
574
687.2000
12:57:14
LSE
433
687.4000
12:59:23
LSE
630
687.4000
12:59:23
LSE
56
687.2000
13:01:40
LSE
977
687.2000
13:01:40
LSE
198
686.8000
13:02:12
LSE
619
686.8000
13:02:12
LSE
833
686.8000
13:04:46
LSE
970
686.2000
13:06:55
LSE
847
685.8000
13:08:38
LSE
845
686.0000
13:10:47
LSE
56
686.0000
13:10:47
LSE
850
686.0000
13:10:47
LSE
886
686.0000
13:14:39
LSE
71
686.0000
13:16:26
LSE
276
686.0000
13:16:26
LSE
500
686.0000
13:16:26
LSE
206
686.6000
13:21:20
LSE
145
686.6000
13:21:24
LSE
699
686.6000
13:21:24
LSE
200
686.6000
13:22:07
LSE
750
686.6000
13:22:07
LSE
1183
686.8000
13:24:21
LSE
140
686.6000
13:24:42
LSE
700
686.6000
13:24:42
LSE
702
686.2000
13:26:36
LSE
200
686.2000
13:26:36
LSE
900
686.2000
13:29:57
LSE
457
686.6000
13:32:36
LSE
750
686.6000
13:32:36
LSE
1192
686.6000
13:32:36
LSE
947
686.4000
13:33:58
LSE
641
686.4000
13:35:55
LSE
230
686.4000
13:35:55
LSE
71
686.2000
13:37:00
LSE
800
686.2000
13:37:00
LSE
1082
686.8000
13:44:43
LSE
900
687.4000
13:49:09
LSE
400
687.6000
13:50:25
LSE
400
687.8000
13:54:12
LSE
1250
687.6000
13:54:59
LSE
2050
687.4000
13:55:02
LSE
1200
687.8000
13:58:32
LSE
1000
687.6000
13:59:27
LSE
634
687.8000
14:00:31
LSE
238
688.4000
14:05:20
LSE
1100
689.0000
14:06:28
LSE
1377
689.0000
14:06:29
LSE
750
689.0000
14:06:29
LSE
1200
689.0000
14:06:29
LSE
1450
688.8000
14:07:02
LSE
678
688.8000
14:07:02
LSE
850
688.8000
14:07:02
LSE
849
689.0000
14:09:19
LSE
29
689.0000
14:10:54
LSE
848
689.0000
14:10:54
LSE
990
689.0000
14:13:12
LSE
6
690.4000
14:16:30
LSE
834
690.4000
14:16:31
LSE
873
689.8000
14:19:37
LSE
839
689.2000
14:23:25
LSE
900
689.2000
14:27:31
LSE
1150
690.8000
14:31:08
LSE
858
690.6000
14:32:10
LSE
750
690.6000
14:35:26
LSE
82
690.6000
14:35:26
LSE
334
690.0000
14:36:08
LSE
551
690.0000
14:36:08
LSE
646
690.0000
14:39:56
LSE
578
690.0000
14:39:56
LSE
406
690.2000
14:42:59
LSE
832
689.8000
14:44:30
LSE
328
690.2000
14:47:30
LSE
573
690.2000
14:47:30
LSE
930
690.0000
14:47:47
LSE
231
690.0000
14:47:47
LSE
650
690.0000
14:47:47
LSE
881
691.8000
14:53:59
LSE
948
692.0000
14:56:41
LSE
41
691.6000
14:57:01
LSE
773
691.6000
14:57:01
LSE
881
692.2000
15:00:00
LSE
220
691.4000
15:02:11
LSE
110
691.6000
15:02:46
LSE
985
691.6000
15:02:46
LSE
809
691.6000
15:05:45
LSE
310
691.6000
15:05:45
LSE
284
691.6000
15:05:45
LSE
592
692.8000
15:09:57
LSE
1098
692.8000
15:09:57
LSE
49
692.4000
15:12:40
LSE
1102
692.4000
15:12:40
LSE
401
691.4000
15:16:10
LSE
337
691.4000
15:16:10
LSE
840
691.2000
15:16:36
LSE
254
690.8000
15:19:30
LSE
589
690.8000
15:19:30
LSE
321
690.8000
15:22:39
LSE
556
690.8000
15:22:39
LSE
80
690.4000
15:23:26
LSE
733
690.4000
15:23:31
LSE
418
691.2000
15:27:58
LSE
1121
691.2000
15:27:58
LSE
750
692.0000
15:30:52
LSE
480
692.2000
15:32:52
LSE
850
692.2000
15:32:52
LSE
35
691.8000
15:35:01
LSE
800
691.8000
15:35:01
LSE
878
692.0000
15:35:01
LSE
114
692.2000
15:39:23
LSE
300
692.2000
15:39:28
LSE
908
692.4000
15:40:11
LSE
877
692.2000
15:42:19
LSE
200
692.0000
15:43:26
LSE
625
692.0000
15:43:26
LSE
646
691.8000
15:45:31
LSE
191
691.8000
15:45:31
LSE
992
692.0000
15:48:15
LSE
34
692.0000
15:49:55
LSE
322
692.0000
15:49:55
LSE
460
692.0000
15:49:55
LSE
1002
692.0000
15:52:11
LSE
828
691.2000
15:54:05
LSE
700
691.6000
15:56:16
LSE
163
691.6000
15:56:16
LSE
700
691.0000
15:57:59
LSE
180
691.0000
15:57:59
LSE
750
691.0000
15:59:54
LSE
130
691.0000
15:59:54
LSE
314
691.4000
16:01:39
LSE
232
691.8000
16:03:25
LSE
678
691.8000
16:03:25
LSE
885
691.8000
16:04:15
LSE
523
691.8000
16:04:15
LSE
300
691.8000
16:06:45
LSE
584
691.8000
16:06:45
LSE
915
691.4000
16:06:45
LSE
1047
691.6000
16:10:09
LSE
850
692.4000
16:13:21
LSE
985
692.8000
16:15:19
LSE
700
692.8000
16:15:19
LSE
394
692.8000
16:15:22
LSE
684
692.8000
16:15:22
LSE
800
692.6000
16:16:35
LSE
79
692.6000
16:16:35
LSE
239
693.0000
16:19:06
LSE
648
693.0000
16:19:06
LSE
887
693.2000
16:19:34
LSE
452
693.0000
16:20:37
LSE
367
693.0000
16:20:37
LSE
1114
693.2000
16:23:09
LSE
750
693.4000
16:23:51
LSE
750
693.4000
16:24:53
LSE
412
693.4000
16:24:53
LSE
836
693.6000
16:26:01
LSE
124
693.8000
16:27:43
LSE
42
693.8000
16:27:43
LSE
87
693.8000
16:27:43
LSE
722
693.8000
16:27:43
LSE
867
693.4000
16:28:55
LSE
1029
693.2000
16:29:00
LSE
470
7.7400
08:00:41
Bolsa de Madrid
420
7.7520
08:01:08
Bolsa de Madrid
317
7.7520
08:01:08
Bolsa de Madrid
393
7.7520
08:01:08
Bolsa de Madrid
300
7.7520
08:01:41
Bolsa de Madrid
260
7.7520
08:01:41
Bolsa de Madrid
660
7.7500
08:02:00
Bolsa de Madrid
650
7.7480
08:02:09
Bolsa de Madrid
830
7.7540
08:04:52
Bolsa de Madrid
47
7.7540
08:05:16
Bolsa de Madrid
403
7.7540
08:05:16
Bolsa de Madrid
446
7.7540
08:05:16
Bolsa de Madrid
555
7.7560
08:05:38
Bolsa de Madrid
215
7.7560
08:05:38
Bolsa de Madrid
340
7.7540
08:05:38
Bolsa de Madrid
830
7.7560
08:05:38
Bolsa de Madrid
741
7.7600
08:07:31
Bolsa de Madrid
1625
7.7600
08:07:38
Bolsa de Madrid
880
7.8040
08:09:00
Bolsa de Madrid
715
7.8040
08:09:00
Bolsa de Madrid
560
7.8020
08:09:01
Bolsa de Madrid
720
7.8040
08:10:09
Bolsa de Madrid
545
7.7960
08:10:35
Bolsa de Madrid
640
7.8120
08:11:52
Bolsa de Madrid
650
7.8100
08:11:52
Bolsa de Madrid
527
7.7980
08:11:59
Bolsa de Madrid
810
7.8060
08:14:39
Bolsa de Madrid
640
7.8120
08:15:11
Bolsa de Madrid
880
7.8100
08:15:11
Bolsa de Madrid
740
7.8080
08:15:14
Bolsa de Madrid
670
7.8140
08:16:14
Bolsa de Madrid
730
7.8120
08:16:40
Bolsa de Madrid
555
7.8100
08:16:40
Bolsa de Madrid
155
7.8100
08:16:40
Bolsa de Madrid
560
7.8000
08:17:34
Bolsa de Madrid
633
7.7940
08:18:53
Bolsa de Madrid
692
7.7920
08:18:53
Bolsa de Madrid
510
7.7840
08:19:44
Bolsa de Madrid
310
7.7840
08:19:55
Bolsa de Madrid
611
7.7800
08:19:59
Bolsa de Madrid
690
7.7760
08:21:59
Bolsa de Madrid
741
7.7740
08:22:07
Bolsa de Madrid
740
7.7720
08:25:46
Bolsa de Madrid
580
7.7700
08:25:55
Bolsa de Madrid
980
7.7680
08:25:55
Bolsa de Madrid
790
7.7660
08:25:59
Bolsa de Madrid
530
7.7640
08:25:59
Bolsa de Madrid
750
7.7660
08:27:03
Bolsa de Madrid
590
7.7720
08:29:25
Bolsa de Madrid
780
7.7720
08:30:54
Bolsa de Madrid
610
7.7700
08:30:58
Bolsa de Madrid
1000
7.7680
08:31:05
Bolsa de Madrid
850
7.7660
08:31:39
Bolsa de Madrid
686
7.7640
08:31:44
Bolsa de Madrid
558
7.7620
08:32:00
Bolsa de Madrid
774
7.7560
08:35:05
Bolsa de Madrid
21
7.7560
08:35:05
Bolsa de Madrid
660
7.7580
08:37:25
Bolsa de Madrid
535
7.7580
08:37:25
Bolsa de Madrid
660
7.7580
08:37:25
Bolsa de Madrid
606
7.7580
08:37:25
Bolsa de Madrid
619
7.7560
08:37:49
Bolsa de Madrid
175
7.7640
08:38:36
Bolsa de Madrid
650
7.7660
08:39:14
Bolsa de Madrid
5
7.7640
08:39:52
Bolsa de Madrid
26
7.7640
08:39:52
Bolsa de Madrid
692
7.7620
08:40:36
Bolsa de Madrid
847
7.7620
08:40:36
Bolsa de Madrid
693
7.7600
08:40:42
Bolsa de Madrid
930
7.7620
08:42:16
Bolsa de Madrid
1000
7.7560
08:44:04
Bolsa de Madrid
560
7.7540
08:45:39
Bolsa de Madrid
1000
7.7560
08:45:39
Bolsa de Madrid
770
7.7580
08:47:42
Bolsa de Madrid
730
7.7580
08:47:42
Bolsa de Madrid
719
7.7540
08:49:46
Bolsa de Madrid
88
7.7520
08:51:01
Bolsa de Madrid
208
7.7520
08:51:01
Bolsa de Madrid
830
7.7500
08:52:08
Bolsa de Madrid
27
7.7480
08:52:18
Bolsa de Madrid
1
7.7480
08:52:18
Bolsa de Madrid
2
7.7480
08:52:18
Bolsa de Madrid
5
7.7480
08:52:18
Bolsa de Madrid
3
7.7480
08:52:18
Bolsa de Madrid
562
7.7480
08:53:12
Bolsa de Madrid
896
7.7500
08:53:12
Bolsa de Madrid
1
7.7500
08:53:12
Bolsa de Madrid
1
7.7500
08:53:12
Bolsa de Madrid
26
7.7500
08:53:12
Bolsa de Madrid
720
7.7460
08:53:44
Bolsa de Madrid
670
7.7440
08:54:08
Bolsa de Madrid
561
7.7420
08:54:59
Bolsa de Madrid
540
7.7480
08:55:37
Bolsa de Madrid
587
7.7480
08:55:37
Bolsa de Madrid
69
7.7580
08:58:53
Bolsa de Madrid
555
7.7580
08:58:53
Bolsa de Madrid
76
7.7580
08:58:53
Bolsa de Madrid
850
7.7640
09:00:53
Bolsa de Madrid
580
7.7660
09:00:53
Bolsa de Madrid
463
7.7640
09:00:53
Bolsa de Madrid
150
7.7620
09:01:45
Bolsa de Madrid
230
7.7620
09:01:55
Bolsa de Madrid
620
7.7620
09:01:55
Bolsa de Madrid
371
7.7620
09:02:53
Bolsa de Madrid
276
7.7600
09:02:59
Bolsa de Madrid
650
7.7580
09:04:45
Bolsa de Madrid
710
7.7580
09:04:56
Bolsa de Madrid
1
7.7600
09:07:49
Bolsa de Madrid
1
7.7600
09:07:49
Bolsa de Madrid
8
7.7600
09:07:49
Bolsa de Madrid
760
7.7580
09:09:07
Bolsa de Madrid
780
7.7580
09:09:39
Bolsa de Madrid
657
7.7560
09:11:34
Bolsa de Madrid
500
7.7540
09:11:36
Bolsa de Madrid
210
7.7540
09:11:54
Bolsa de Madrid
960
7.7520
09:11:59
Bolsa de Madrid
1150
7.7500
09:12:15
Bolsa de Madrid
650
7.7480
09:12:15
Bolsa de Madrid
12
7.7480
09:14:04
Bolsa de Madrid
800
7.7560
09:16:18
Bolsa de Madrid
141
7.7540
09:18:49
Bolsa de Madrid
599
7.7540
09:18:49
Bolsa de Madrid
305
7.7540
09:18:49
Bolsa de Madrid
599
7.7540
09:18:49
Bolsa de Madrid
760
7.7520
09:18:54
Bolsa de Madrid
910
7.7600
09:23:32
Bolsa de Madrid
1200
7.7620
09:27:28
Bolsa de Madrid
1050
7.7600
09:27:51
Bolsa de Madrid
347
7.7620
09:27:51
Bolsa de Madrid
1000
7.7620
09:27:51
Bolsa de Madrid
1250
7.7580
09:29:03
Bolsa de Madrid
772
7.7580
09:29:04
Bolsa de Madrid
540
7.7500
09:29:58
Bolsa de Madrid
530
7.7440
09:34:07
Bolsa de Madrid
650
7.7420
09:34:07
Bolsa de Madrid
90
7.7420
09:34:07
Bolsa de Madrid
690
7.7380
09:34:08
Bolsa de Madrid
770
7.7440
09:35:04
Bolsa de Madrid
1350
7.7500
09:37:27
Bolsa de Madrid
506
7.7500
09:37:27
Bolsa de Madrid
555
7.7460
09:39:20
Bolsa de Madrid
25
7.7460
09:39:28
Bolsa de Madrid
665
7.7440
09:39:28
Bolsa de Madrid
9
7.7420
09:41:00
Bolsa de Madrid
1
7.7420
09:41:00
Bolsa de Madrid
3
7.7420
09:41:00
Bolsa de Madrid
4
7.7420
09:41:00
Bolsa de Madrid
563
7.7440
09:41:06
Bolsa de Madrid
8
7.7420
09:42:05
Bolsa de Madrid
1632
7.7440
09:43:56
Bolsa de Madrid
774
7.7440
09:44:01
Bolsa de Madrid
530
7.7420
09:45:52
Bolsa de Madrid
555
7.7400
09:45:52
Bolsa de Madrid
95
7.7400
09:45:52
Bolsa de Madrid
624
7.7380
09:47:41
Bolsa de Madrid
704
7.7360
09:48:45
Bolsa de Madrid
45
7.7560
09:54:55
Bolsa de Madrid
1100
7.7540
09:54:55
Bolsa de Madrid
1200
7.7540
09:54:55
Bolsa de Madrid
130
7.7540
09:54:56
Bolsa de Madrid
1220
7.7540
09:54:56
Bolsa de Madrid
3
7.7560
09:57:36
Bolsa de Madrid
1
7.7560
09:57:36
Bolsa de Madrid
5
7.7560
09:57:36
Bolsa de Madrid
1
7.7600
09:58:47
Bolsa de Madrid
4
7.7600
09:58:47
Bolsa de Madrid
3
7.7600
09:58:47
Bolsa de Madrid
1
7.7600
09:58:47
Bolsa de Madrid
12
7.7600
09:58:47
Bolsa de Madrid
1
7.7600
09:58:47
Bolsa de Madrid
1
7.7600
09:58:47
Bolsa de Madrid
3
7.7600
09:58:47
Bolsa de Madrid
194
7.7600
09:58:47
Bolsa de Madrid
15
7.7600
09:58:47
Bolsa de Madrid
4
7.7600
09:58:47
Bolsa de Madrid
720
7.7560
09:59:09
Bolsa de Madrid
208
7.7600
09:59:09
Bolsa de Madrid
2
7.7600
09:59:09
Bolsa de Madrid
721
7.7600
09:59:09
Bolsa de Madrid
912
7.7540
10:00:40
Bolsa de Madrid
2
7.7540
10:01:20
Bolsa de Madrid
1
7.7540
10:01:20
Bolsa de Madrid
1
7.7540
10:01:20
Bolsa de Madrid
1
7.7540
10:01:20
Bolsa de Madrid
845
7.7540
10:01:52
Bolsa de Madrid
580
7.7520
10:04:34
Bolsa de Madrid
1000
7.7500
10:06:41
Bolsa de Madrid
646
7.7520
10:06:41
Bolsa de Madrid
8
7.7520
10:06:41
Bolsa de Madrid
6
7.7520
10:06:41
Bolsa de Madrid
4
7.7520
10:06:41
Bolsa de Madrid
18
7.7520
10:06:41
Bolsa de Madrid
1200
7.7520
10:06:41
Bolsa de Madrid
2
7.7520
10:06:41
Bolsa de Madrid
4
7.7520
10:06:41
Bolsa de Madrid
1
7.7520
10:06:41
Bolsa de Madrid
27
7.7520
10:06:41
Bolsa de Madrid
686
7.7520
10:07:32
Bolsa de Madrid
1
7.7520
10:07:32
Bolsa de Madrid
900
7.7480
10:07:37
Bolsa de Madrid
579
7.7480
10:07:38
Bolsa de Madrid
558
7.7440
10:09:10
Bolsa de Madrid
514
7.7440
10:09:10
Bolsa de Madrid
6
7.7420
10:10:51
Bolsa de Madrid
3
7.7420
10:10:51
Bolsa de Madrid
3
7.7420
10:10:51
Bolsa de Madrid
31
7.7420
10:10:51
Bolsa de Madrid
39
7.7400
10:10:51
Bolsa de Madrid
508
7.7400
10:11:58
Bolsa de Madrid
720
7.7380
10:11:58
Bolsa de Madrid
1
7.7360
10:14:15
Bolsa de Madrid
129
7.7340
10:15:42
Bolsa de Madrid
530
7.7340
10:18:22
Bolsa de Madrid
700
7.7380
10:21:06
Bolsa de Madrid
47
7.7440
10:22:23
Bolsa de Madrid
560
7.7440
10:22:49
Bolsa de Madrid
1600
7.7420
10:24:44
Bolsa de Madrid
110
7.7400
10:24:45
Bolsa de Madrid
850
7.7400
10:24:45
Bolsa de Madrid
1400
7.7400
10:24:59
Bolsa de Madrid
223
7.7380
10:24:59
Bolsa de Madrid
587
7.7380
10:25:37
Bolsa de Madrid
730
7.7340
10:27:53
Bolsa de Madrid
670
7.7360
10:27:53
Bolsa de Madrid
670
7.7320
10:30:00
Bolsa de Madrid
1150
7.7380
10:33:41
Bolsa de Madrid
389
7.7360
10:33:41
Bolsa de Madrid
640
7.7340
10:37:29
Bolsa de Madrid
431
7.7360
10:37:29
Bolsa de Madrid
23
7.7380
10:39:27
Bolsa de Madrid
977
7.7380
10:39:34
Bolsa de Madrid
880
7.7560
10:41:09
Bolsa de Madrid
127
7.7580
10:41:09
Bolsa de Madrid
1000
7.7580
10:41:09
Bolsa de Madrid
1000
7.7560
10:41:09
Bolsa de Madrid
762
7.7520
10:41:55
Bolsa de Madrid
645
7.7520
10:43:34
Bolsa de Madrid
442
7.7500
10:43:36
Bolsa de Madrid
703
7.7440
10:46:00
Bolsa de Madrid
580
7.7420
10:46:10
Bolsa de Madrid
552
7.7440
10:47:01
Bolsa de Madrid
356
7.7460
10:50:38
Bolsa de Madrid
334
7.7460
10:50:38
Bolsa de Madrid
1
7.7440
10:50:42
Bolsa de Madrid
699
7.7440
10:50:55
Bolsa de Madrid
550
7.7420
10:51:44
Bolsa de Madrid
27
7.7420
10:53:49
Bolsa de Madrid
553
7.7420
10:53:49
Bolsa de Madrid
930
7.7400
10:54:17
Bolsa de Madrid
530
7.7380
10:54:20
Bolsa de Madrid
575
7.7380
10:54:20
Bolsa de Madrid
780
7.7360
10:54:20
Bolsa de Madrid
810
7.7320
10:58:26
Bolsa de Madrid
541
7.7300
10:58:31
Bolsa de Madrid
501
7.7320
10:58:31
Bolsa de Madrid
195
7.7180
11:00:07
Bolsa de Madrid
25
7.7200
11:01:49
Bolsa de Madrid
114
7.7200
11:01:49
Bolsa de Madrid
165
7.7200
11:02:17
Bolsa de Madrid
306
7.7200
11:02:24
Bolsa de Madrid
820
7.7220
11:06:03
Bolsa de Madrid
700
7.7220
11:08:53
Bolsa de Madrid
9
7.7220
11:09:29
Bolsa de Madrid
1
7.7220
11:09:29
Bolsa de Madrid
4
7.7220
11:09:29
Bolsa de Madrid
2
7.7220
11:09:29
Bolsa de Madrid
4
7.7220
11:09:29
Bolsa de Madrid
24
7.7220
11:09:29
Bolsa de Madrid
440
7.7220
11:09:29
Bolsa de Madrid
1000
7.7280
11:16:56
Bolsa de Madrid
1300
7.7280
11:16:56
Bolsa de Madrid
200
7.7280
11:16:56
Bolsa de Madrid
840
7.7260
11:16:58
Bolsa de Madrid
888
7.7240
11:16:58
Bolsa de Madrid
262
7.7240
11:16:58
Bolsa de Madrid
1000
7.7240
11:21:42
Bolsa de Madrid
2
7.7240
11:21:42
Bolsa de Madrid
1200
7.7240
11:21:42
Bolsa de Madrid
26
7.7240
11:21:42
Bolsa de Madrid
158
7.7240
11:21:42
Bolsa de Madrid
2
7.7240
11:21:42
Bolsa de Madrid
16
7.7240
11:21:42
Bolsa de Madrid
1
7.7240
11:21:42
Bolsa de Madrid
1
7.7240
11:21:42
Bolsa de Madrid
1
7.7240
11:21:42
Bolsa de Madrid
13
7.7240
11:21:42
Bolsa de Madrid
522
7.7240
11:21:42
Bolsa de Madrid
801
7.7220
11:21:42
Bolsa de Madrid
49
7.7220
11:21:42
Bolsa de Madrid
1
7.7260
11:23:05
Bolsa de Madrid
16
7.7260
11:23:05
Bolsa de Madrid
700
7.7260
11:23:48
Bolsa de Madrid
590
7.7220
11:29:11
Bolsa de Madrid
1100
7.7220
11:29:11
Bolsa de Madrid
930
7.7240
11:29:11
Bolsa de Madrid
675
7.7240
11:29:11
Bolsa de Madrid
200
7.7220
11:29:11
Bolsa de Madrid
680
7.7200
11:29:11
Bolsa de Madrid
560
7.7100
11:32:00
Bolsa de Madrid
647
7.7060
11:32:00
Bolsa de Madrid
538
7.7100
11:32:00
Bolsa de Madrid
52
7.7000
11:37:17
Bolsa de Madrid
26
7.7000
11:37:17
Bolsa de Madrid
24
7.7000
11:37:17
Bolsa de Madrid
640
7.7000
11:39:59
Bolsa de Madrid
910
7.6980
11:40:54
Bolsa de Madrid
520
7.6960
11:40:55
Bolsa de Madrid
600
7.6940
11:41:04
Bolsa de Madrid
42
7.6980
11:41:15
Bolsa de Madrid
615
7.6980
11:41:21
Bolsa de Madrid
810
7.6960
11:42:07
Bolsa de Madrid
568
7.6940
11:43:22
Bolsa de Madrid
78
7.6900
11:43:22
Bolsa de Madrid
2
7.6900
11:44:28
Bolsa de Madrid
26
7.6900
11:44:28
Bolsa de Madrid
26
7.6900
11:44:28
Bolsa de Madrid
520
7.6880
11:45:22
Bolsa de Madrid
600
7.6840
11:46:06
Bolsa de Madrid
33
7.6920
11:49:56
Bolsa de Madrid
21
7.6920
11:49:56
Bolsa de Madrid
800
7.6900
11:50:39
Bolsa de Madrid
640
7.6880
11:50:42
Bolsa de Madrid
559
7.6880
11:50:42
Bolsa de Madrid
15
7.6940
11:51:29
Bolsa de Madrid
5
7.6940
11:52:24
Bolsa de Madrid
29
7.6940
11:52:24
Bolsa de Madrid
8
7.6940
11:52:24
Bolsa de Madrid
12
7.6920
11:52:24
Bolsa de Madrid
24
7.6920
11:52:24
Bolsa de Madrid
960
7.6940
11:56:30
Bolsa de Madrid
11
7.6960
11:58:36
Bolsa de Madrid
7
7.6960
11:58:36
Bolsa de Madrid
8
7.6960
11:58:36
Bolsa de Madrid
774
7.6980
11:59:41
Bolsa de Madrid
376
7.6980
11:59:41
Bolsa de Madrid
1054
7.6960
12:02:21
Bolsa de Madrid
146
7.6960
12:02:21
Bolsa de Madrid
11
7.6980
12:02:21
Bolsa de Madrid
11
7.6980
12:02:21
Bolsa de Madrid
1200
7.6980
12:02:21
Bolsa de Madrid
1200
7.6960
12:02:21
Bolsa de Madrid
146
7.6960
12:02:21
Bolsa de Madrid
487
7.6960
12:03:55
Bolsa de Madrid
10
7.6960
12:03:55
Bolsa de Madrid
650
7.6900
12:06:18
Bolsa de Madrid
521
7.6940
12:06:48
Bolsa de Madrid
1
7.6940
12:06:48
Bolsa de Madrid
1
7.6940
12:06:48
Bolsa de Madrid
11
7.6940
12:06:48
Bolsa de Madrid
219
7.6940
12:06:48
Bolsa de Madrid
760
7.7000
12:09:41
Bolsa de Madrid
530
7.7000
12:10:40
Bolsa de Madrid
1
7.6980
12:11:01
Bolsa de Madrid
13
7.6980
12:11:01
Bolsa de Madrid
1100
7.7060
12:14:19
Bolsa de Madrid
245
7.7040
12:14:22
Bolsa de Madrid
619
7.7080
12:15:21
Bolsa de Madrid
469
7.7080
12:15:21
Bolsa de Madrid
615
7.7040
12:16:22
Bolsa de Madrid
19
7.7020
12:16:22
Bolsa de Madrid
687
7.6980
12:17:17
Bolsa de Madrid
535
7.7000
12:17:17
Bolsa de Madrid
72
7.6920
12:22:33
Bolsa de Madrid
422
7.6920
12:22:33
Bolsa de Madrid
237
7.6940
12:22:33
Bolsa de Madrid
650
7.6920
12:22:33
Bolsa de Madrid
1300
7.6920
12:22:33
Bolsa de Madrid
72
7.6920
12:22:33
Bolsa de Madrid
327
7.6840
12:26:15
Bolsa de Madrid
146
7.7020
12:30:13
Bolsa de Madrid
664
7.7020
12:31:23
Bolsa de Madrid
770
7.7140
12:35:56
Bolsa de Madrid
630
7.7140
12:35:56
Bolsa de Madrid
910
7.7140
12:37:05
Bolsa de Madrid
1
7.7160
12:37:05
Bolsa de Madrid
186
7.7120
12:37:08
Bolsa de Madrid
840
7.7140
12:43:39
Bolsa de Madrid
534
7.7120
12:43:39
Bolsa de Madrid
1100
7.7120
12:45:35
Bolsa de Madrid
429
7.7100
12:45:36
Bolsa de Madrid
1
7.7100
12:45:39
Bolsa de Madrid
500
7.7100
12:45:48
Bolsa de Madrid
1000
7.7100
12:45:48
Bolsa de Madrid
910
7.7080
12:46:02
Bolsa de Madrid
238
7.7100
12:46:02
Bolsa de Madrid
649
7.7100
12:46:02
Bolsa de Madrid
860
7.7060
12:47:10
Bolsa de Madrid
690
7.7060
12:47:10
Bolsa de Madrid
730
7.7000
12:50:10
Bolsa de Madrid
590
7.6960
12:51:01
Bolsa de Madrid
1
7.6960
12:52:33
Bolsa de Madrid
528
7.6940
12:54:05
Bolsa de Madrid
596
7.6940
12:54:05
Bolsa de Madrid
192
7.6920
12:54:09
Bolsa de Madrid
440
7.6920
12:54:09
Bolsa de Madrid
30
7.7040
12:57:13
Bolsa de Madrid
14
7.7060
13:01:31
Bolsa de Madrid
10
7.7060
13:01:31
Bolsa de Madrid
2
7.7060
13:01:31
Bolsa de Madrid
4
7.7060
13:01:31
Bolsa de Madrid
16
7.7060
13:01:31
Bolsa de Madrid
331
7.7040
13:02:08
Bolsa de Madrid
119
7.7040
13:02:14
Bolsa de Madrid
270
7.7040
13:02:14
Bolsa de Madrid
814
7.7040
13:04:52
Bolsa de Madrid
3
7.7040
13:04:52
Bolsa de Madrid
25
7.7040
13:04:52
Bolsa de Madrid
363
7.7040
13:04:52
Bolsa de Madrid
25
7.7040
13:04:52
Bolsa de Madrid
4
7.7040
13:04:52
Bolsa de Madrid
1
7.7040
13:04:52
Bolsa de Madrid
4
7.7040
13:04:52
Bolsa de Madrid
1
7.7040
13:04:52
Bolsa de Madrid
25
7.7040
13:04:52
Bolsa de Madrid
3
7.7040
13:04:52
Bolsa de Madrid
650
7.7040
13:04:52
Bolsa de Madrid
4
7.7040
13:04:52
Bolsa de Madrid
7
7.7040
13:04:52
Bolsa de Madrid
29
7.7040
13:04:52
Bolsa de Madrid
419
7.7020
13:04:55
Bolsa de Madrid
23
7.7020
13:05:22
Bolsa de Madrid
1
7.7020
13:05:23
Bolsa de Madrid
4
7.7020
13:05:23
Bolsa de Madrid
3
7.7020
13:05:23
Bolsa de Madrid
180
7.7020
13:05:23
Bolsa de Madrid
1000
7.7000
13:05:25
Bolsa de Madrid
32
7.7000
13:06:37
Bolsa de Madrid
4
7.7000
13:06:37
Bolsa de Madrid
5
7.7000
13:06:37
Bolsa de Madrid
4
7.7000
13:06:37
Bolsa de Madrid
515
7.6980
13:07:14
Bolsa de Madrid
541
7.6980
13:08:38
Bolsa de Madrid
5
7.6980
13:08:38
Bolsa de Madrid
2
7.6980
13:08:38
Bolsa de Madrid
3
7.6980
13:08:38
Bolsa de Madrid
35
7.6980
13:08:38
Bolsa de Madrid
18
7.6980
13:08:38
Bolsa de Madrid
8
7.6980
13:08:38
Bolsa de Madrid
42
7.6980
13:08:38
Bolsa de Madrid
41
7.6960
13:08:38
Bolsa de Madrid
529
7.6960
13:08:40
Bolsa de Madrid
510
7.6960
13:13:15
Bolsa de Madrid
28
7.6960
13:15:05
Bolsa de Madrid
2
7.6960
13:15:05
Bolsa de Madrid
5
7.6960
13:15:05
Bolsa de Madrid
2
7.6960
13:15:05
Bolsa de Madrid
7
7.6960
13:15:05
Bolsa de Madrid
666
7.6960
13:15:36
Bolsa de Madrid
25
7.6980
13:17:44
Bolsa de Madrid
665
7.6980
13:17:44
Bolsa de Madrid
665
7.6980
13:17:44
Bolsa de Madrid
30
7.7040
13:20:01
Bolsa de Madrid
26
7.7040
13:20:01
Bolsa de Madrid
63
7.7040
13:20:01
Bolsa de Madrid
597
7.7040
13:21:10
Bolsa de Madrid
31
7.7000
13:22:33
Bolsa de Madrid
2
7.7000
13:22:33
Bolsa de Madrid
3
7.7000
13:22:33
Bolsa de Madrid
594
7.7000
13:22:33
Bolsa de Madrid
35
7.6980
13:26:05
Bolsa de Madrid
585
7.6980
13:26:05
Bolsa de Madrid
99
7.6980
13:26:05
Bolsa de Madrid
585
7.6980
13:26:05
Bolsa de Madrid
147
7.6960
13:26:07
Bolsa de Madrid
463
7.6960
13:26:07
Bolsa de Madrid
481
7.6940
13:27:40
Bolsa de Madrid
3
7.6940
13:27:40
Bolsa de Madrid
25
7.6940
13:27:40
Bolsa de Madrid
870
7.7000
13:32:35
Bolsa de Madrid
44
7.6980
13:33:21
Bolsa de Madrid
9
7.6980
13:33:21
Bolsa de Madrid
6
7.6980
13:33:23
Bolsa de Madrid
36
7.6980
13:33:23
Bolsa de Madrid
9
7.6980
13:33:23
Bolsa de Madrid
2
7.6980
13:33:26
Bolsa de Madrid
614
7.6980
13:33:50
Bolsa de Madrid
710
7.6980
13:33:50
Bolsa de Madrid
539
7.6980
13:33:50
Bolsa de Madrid
17
7.6940
13:37:11
Bolsa de Madrid
2
7.6940
13:37:11
Bolsa de Madrid
671
7.6940
13:37:12
Bolsa de Madrid
5
7.6920
13:37:14
Bolsa de Madrid
5
7.6920
13:37:14
Bolsa de Madrid
5
7.6920
13:37:14
Bolsa de Madrid
1
7.6920
13:37:14
Bolsa de Madrid
2
7.6920
13:37:36
Bolsa de Madrid
2
7.6920
13:38:41
Bolsa de Madrid
15
7.6920
13:38:41
Bolsa de Madrid
7
7.7000
13:44:37
Bolsa de Madrid
1
7.7000
13:44:37
Bolsa de Madrid
992
7.7000
13:44:37
Bolsa de Madrid
1149
7.7000
13:44:37
Bolsa de Madrid
1
7.7000
13:44:37
Bolsa de Madrid
32
7.6980
13:44:38
Bolsa de Madrid
3
7.6980
13:44:38
Bolsa de Madrid
2
7.6980
13:44:38
Bolsa de Madrid
6
7.6980
13:44:38
Bolsa de Madrid
8
7.6980
13:44:38
Bolsa de Madrid
1
7.6980
13:44:38
Bolsa de Madrid
1
7.6980
13:44:38
Bolsa de Madrid
1
7.6980
13:44:38
Bolsa de Madrid
11
7.6980
13:44:38
Bolsa de Madrid
1
7.6980
13:44:38
Bolsa de Madrid
1
7.6980
13:44:38
Bolsa de Madrid
2
7.6980
13:44:38
Bolsa de Madrid
37
7.6980
13:44:38
Bolsa de Madrid
13
7.6980
13:44:38
Bolsa de Madrid
12
7.6980
13:44:39
Bolsa de Madrid
10
7.6980
13:44:39
Bolsa de Madrid
1
7.6980
13:44:39
Bolsa de Madrid
2
7.6980
13:44:39
Bolsa de Madrid
1
7.6980
13:44:39
Bolsa de Madrid
46
7.7000
13:44:39
Bolsa de Madrid
15
7.7000
13:44:39
Bolsa de Madrid
6
7.7000
13:44:39
Bolsa de Madrid
23
7.7000
13:44:39
Bolsa de Madrid
1
7.7000
13:44:39
Bolsa de Madrid
417
7.7000
13:44:39
Bolsa de Madrid
11
7.6980
13:44:39
Bolsa de Madrid
9
7.6980
13:44:39
Bolsa de Madrid
56
7.7040
13:46:49
Bolsa de Madrid
934
7.7040
13:46:49
Bolsa de Madrid
56
7.7040
13:46:49
Bolsa de Madrid
664
7.7040
13:46:55
Bolsa de Madrid
1
7.7080
13:49:09
Bolsa de Madrid
4
7.7080
13:49:09
Bolsa de Madrid
1
7.7080
13:49:09
Bolsa de Madrid
1
7.7080
13:49:09
Bolsa de Madrid
1
7.7080
13:49:09
Bolsa de Madrid
1050
7.7100
13:54:59
Bolsa de Madrid
776
7.7080
13:55:07
Bolsa de Madrid
2
7.7080
13:55:08
Bolsa de Madrid
12
7.7080
13:55:11
Bolsa de Madrid
12
7.7080
13:55:11
Bolsa de Madrid
5
7.7080
13:55:26
Bolsa de Madrid
1
7.7080
13:55:26
Bolsa de Madrid
1
7.7080
13:55:26
Bolsa de Madrid
25
7.7100
13:57:31
Bolsa de Madrid
3
7.7100
13:57:31
Bolsa de Madrid
1
7.7100
13:57:31
Bolsa de Madrid
2
7.7100
13:57:31
Bolsa de Madrid
4
7.7100
13:57:31
Bolsa de Madrid
5
7.7100
13:57:31
Bolsa de Madrid
4
7.7100
13:57:31
Bolsa de Madrid
840
7.7140
13:59:27
Bolsa de Madrid
649
7.7140
13:59:27
Bolsa de Madrid
1100
7.7140
13:59:27
Bolsa de Madrid
840
7.7140
13:59:27
Bolsa de Madrid
302
7.7120
13:59:30
Bolsa de Madrid
492
7.7120
14:00:00
Bolsa de Madrid
356
7.7120
14:00:00
Bolsa de Madrid
2
7.7120
14:00:54
Bolsa de Madrid
1
7.7120
14:00:54
Bolsa de Madrid
2
7.7120
14:00:54
Bolsa de Madrid
30
7.7120
14:01:18
Bolsa de Madrid
10
7.7120
14:01:18
Bolsa de Madrid
3
7.7120
14:01:18
Bolsa de Madrid
16
7.7120
14:01:18
Bolsa de Madrid
3
7.7140
14:02:25
Bolsa de Madrid
2
7.7140
14:02:25
Bolsa de Madrid
1
7.7140
14:02:25
Bolsa de Madrid
9
7.7140
14:02:25
Bolsa de Madrid
760
7.7200
14:05:29
Bolsa de Madrid
223
7.7220
14:06:06
Bolsa de Madrid
1
7.7240
14:07:23
Bolsa de Madrid
7
7.7240
14:07:23
Bolsa de Madrid
697
7.7220
14:07:42
Bolsa de Madrid
1050
7.7280
14:08:12
Bolsa de Madrid
398
7.7300
14:08:12
Bolsa de Madrid
29
7.7300
14:08:12
Bolsa de Madrid
1200
7.7280
14:08:12
Bolsa de Madrid
813
7.7280
14:09:36
Bolsa de Madrid
32
7.7280
14:09:36
Bolsa de Madrid
1
7.7280
14:09:36
Bolsa de Madrid
3
7.7280
14:09:36
Bolsa de Madrid
4
7.7260
14:11:54
Bolsa de Madrid
2
7.7260
14:11:54
Bolsa de Madrid
28
7.7260
14:11:54
Bolsa de Madrid
1
7.7240
14:12:39
Bolsa de Madrid
820
7.7380
14:15:28
Bolsa de Madrid
40
7.7360
14:15:28
Bolsa de Madrid
610
7.7360
14:15:28
Bolsa de Madrid
22
7.7420
14:16:29
Bolsa de Madrid
4
7.7420
14:16:29
Bolsa de Madrid
26
7.7420
14:16:29
Bolsa de Madrid
2
7.7420
14:16:29
Bolsa de Madrid
24
7.7420
14:16:29
Bolsa de Madrid
2
7.7420
14:16:29
Bolsa de Madrid
6
7.7420
14:16:29
Bolsa de Madrid
5
7.7420
14:16:29
Bolsa de Madrid
30
7.7420
14:16:29
Bolsa de Madrid
10
7.7400
14:16:30
Bolsa de Madrid
62
7.7440
14:16:33
Bolsa de Madrid
2
7.7440
14:16:33
Bolsa de Madrid
860
7.7460
14:17:01
Bolsa de Madrid
529
7.7460
14:17:01
Bolsa de Madrid
495
7.7400
14:17:20
Bolsa de Madrid
80
7.7380
14:19:15
Bolsa de Madrid
516
7.7380
14:19:37
Bolsa de Madrid
9
7.7340
14:20:22
Bolsa de Madrid
1
7.7340
14:20:22
Bolsa de Madrid
3
7.7340
14:20:22
Bolsa de Madrid
12
7.7340
14:20:22
Bolsa de Madrid
287
7.7340
14:20:35
Bolsa de Madrid
304
7.7340
14:20:35
Bolsa de Madrid
630
7.7340
14:21:08
Bolsa de Madrid
348
7.7320
14:23:25
Bolsa de Madrid
2
7.7320
14:23:25
Bolsa de Madrid
7
7.7320
14:23:25
Bolsa de Madrid
22
7.7320
14:23:25
Bolsa de Madrid
15
7.7320
14:23:25
Bolsa de Madrid
9
7.7320
14:23:25
Bolsa de Madrid
6
7.7320
14:23:25
Bolsa de Madrid
2
7.7320
14:23:25
Bolsa de Madrid
25
7.7320
14:23:25
Bolsa de Madrid
6
7.7320
14:23:25
Bolsa de Madrid
3
7.7320
14:23:25
Bolsa de Madrid
5
7.7320
14:23:25
Bolsa de Madrid
2
7.7320
14:23:25
Bolsa de Madrid
4
7.7320
14:23:25
Bolsa de Madrid
24
7.7320
14:23:25
Bolsa de Madrid
2
7.7320
14:23:25
Bolsa de Madrid
1
7.7320
14:23:25
Bolsa de Madrid
3
7.7320
14:23:25
Bolsa de Madrid
10
7.7320
14:23:25
Bolsa de Madrid
9
7.7300
14:23:26
Bolsa de Madrid
42
7.7340
14:24:21
Bolsa de Madrid
197
7.7340
14:24:56
Bolsa de Madrid
281
7.7340
14:25:01
Bolsa de Madrid
750
7.7280
14:25:22
Bolsa de Madrid
482
7.7300
14:25:22
Bolsa de Madrid
24
7.7480
14:31:31
Bolsa de Madrid
372
7.7480
14:31:31
Bolsa de Madrid
1200
7.7480
14:31:31
Bolsa de Madrid
1139
7.7480
14:31:31
Bolsa de Madrid
340
7.7460
14:32:10
Bolsa de Madrid
760
7.7460
14:32:10
Bolsa de Madrid
217
7.7440
14:32:10
Bolsa de Madrid
763
7.7440
14:32:15
Bolsa de Madrid
6
7.7440
14:33:01
Bolsa de Madrid
26
7.7440
14:33:01
Bolsa de Madrid
254
7.7420
14:33:01
Bolsa de Madrid
478
7.7420
14:33:01
Bolsa de Madrid
466
7.7420
14:33:58
Bolsa de Madrid
27
7.7420
14:33:58
Bolsa de Madrid
500
7.7400
14:35:51
Bolsa de Madrid
594
7.7420
14:35:51
Bolsa de Madrid
528
7.7400
14:36:01
Bolsa de Madrid
155
7.7380
14:36:03
Bolsa de Madrid
325
7.7380
14:36:12
Bolsa de Madrid
290
7.7360
14:37:21
Bolsa de Madrid
2
7.7360
14:37:21
Bolsa de Madrid
15
7.7360
14:37:21
Bolsa de Madrid
7
7.7360
14:37:21
Bolsa de Madrid
8
7.7360
14:37:21
Bolsa de Madrid
4
7.7360
14:37:21
Bolsa de Madrid
25
7.7360
14:37:21
Bolsa de Madrid
177
7.7340
14:37:21
Bolsa de Madrid
664
7.7320
14:37:44
Bolsa de Madrid
528
7.7340
14:37:44
Bolsa de Madrid
153
7.7340
14:38:46
Bolsa de Madrid
590
7.7400
14:41:21
Bolsa de Madrid
670
7.7400
14:41:21
Bolsa de Madrid
464
7.7400
14:41:21
Bolsa de Madrid
790
7.7400
14:41:21
Bolsa de Madrid
120
7.7400
14:41:21
Bolsa de Madrid
520
7.7380
14:43:52
Bolsa de Madrid
126
7.7360
14:43:56
Bolsa de Madrid
17
7.7400
14:45:04
Bolsa de Madrid
703
7.7400
14:45:33
Bolsa de Madrid
483
7.7360
14:45:33
Bolsa de Madrid
1
7.7360
14:47:27
Bolsa de Madrid
436
7.7380
14:47:27
Bolsa de Madrid
560
7.7380
14:47:27
Bolsa de Madrid
1200
7.7360
14:47:27
Bolsa de Madrid
29
7.7440
14:49:11
Bolsa de Madrid
950
7.7480
14:50:21
Bolsa de Madrid
990
7.7560
14:53:57
Bolsa de Madrid
590
7.7540
14:53:58
Bolsa de Madrid
880
7.7620
14:54:49
Bolsa de Madrid
570
7.7600
14:55:54
Bolsa de Madrid
168
7.7600
14:56:41
Bolsa de Madrid
1150
7.7580
14:56:41
Bolsa de Madrid
258
7.7560
14:56:41
Bolsa de Madrid
272
7.7560
14:56:42
Bolsa de Madrid
12
7.7540
14:56:51
Bolsa de Madrid
748
7.7540
14:56:51
Bolsa de Madrid
481
7.7580
14:58:39
Bolsa de Madrid
368
7.7540
14:59:51
Bolsa de Madrid
4
7.7540
14:59:51
Bolsa de Madrid
8
7.7540
14:59:51
Bolsa de Madrid
17
7.7540
14:59:51
Bolsa de Madrid
113
7.7520
14:59:53
Bolsa de Madrid
521
7.7560
15:00:15
Bolsa de Madrid
11
7.7560
15:00:15
Bolsa de Madrid
365
7.7520
15:00:58
Bolsa de Madrid
66
7.7540
15:00:58
Bolsa de Madrid
535
7.7520
15:00:58
Bolsa de Madrid
216
7.7500
15:01:00
Bolsa de Madrid
525
7.7500
15:01:02
Bolsa de Madrid
2
7.7500
15:02:32
Bolsa de Madrid
11
7.7500
15:02:32
Bolsa de Madrid
779
7.7500
15:05:02
Bolsa de Madrid
1
7.7500
15:05:02
Bolsa de Madrid
1
7.7500
15:05:02
Bolsa de Madrid
2
7.7500
15:05:02
Bolsa de Madrid
1
7.7500
15:05:02
Bolsa de Madrid
10
7.7500
15:05:02
Bolsa de Madrid
3
7.7500
15:05:02
Bolsa de Madrid
2
7.7500
15:05:02
Bolsa de Madrid
1
7.7500
15:05:02
Bolsa de Madrid
4
7.7500
15:05:02
Bolsa de Madrid
1
7.7500
15:05:02
Bolsa de Madrid
1
7.7500
15:05:02
Bolsa de Madrid
1
7.7500
15:05:02
Bolsa de Madrid
1
7.7500
15:05:02
Bolsa de Madrid
8
7.7500
15:05:02
Bolsa de Madrid
30
7.7500
15:05:02
Bolsa de Madrid
11
7.7500
15:05:02
Bolsa de Madrid
4
7.7500
15:05:02
Bolsa de Madrid
3
7.7500
15:05:02
Bolsa de Madrid
13
7.7500
15:05:02
Bolsa de Madrid
1
7.7500
15:05:02
Bolsa de Madrid
1
7.7500
15:05:02
Bolsa de Madrid
2
7.7500
15:05:02
Bolsa de Madrid
2
7.7500
15:05:02
Bolsa de Madrid
1
7.7500
15:05:02
Bolsa de Madrid
1
7.7500
15:05:02
Bolsa de Madrid
11
7.7500
15:05:02
Bolsa de Madrid
3
7.7500
15:05:02
Bolsa de Madrid
2
7.7500
15:05:02
Bolsa de Madrid
1
7.7500
15:05:02
Bolsa de Madrid
1
7.7500
15:05:02
Bolsa de Madrid
115
7.7480
15:05:02
Bolsa de Madrid
14
7.7480
15:05:03
Bolsa de Madrid
16
7.7480
15:05:03
Bolsa de Madrid
1
7.7480
15:05:04
Bolsa de Madrid
715
7.7500
15:06:03
Bolsa de Madrid
495
7.7500
15:06:03
Bolsa de Madrid
62
7.7480
15:06:03
Bolsa de Madrid
1157
7.7500
15:06:06
Bolsa de Madrid
720
7.7640
15:10:56
Bolsa de Madrid
1200
7.7640
15:12:14
Bolsa de Madrid
123
7.7640
15:12:15
Bolsa de Madrid
477
7.7640
15:12:35
Bolsa de Madrid
124
7.7620
15:12:35
Bolsa de Madrid
683
7.7640
15:12:35
Bolsa de Madrid
587
7.7640
15:12:39
Bolsa de Madrid
221
7.7640
15:12:39
Bolsa de Madrid
424
7.7600
15:12:41
Bolsa de Madrid
506
7.7620
15:12:41
Bolsa de Madrid
499
7.7560
15:13:03
Bolsa de Madrid
533
7.7520
15:14:45
Bolsa de Madrid
13
7.7520
15:14:45
Bolsa de Madrid
7
7.7520
15:14:45
Bolsa de Madrid
2
7.7520
15:14:45
Bolsa de Madrid
3
7.7520
15:14:45
Bolsa de Madrid
1
7.7520
15:14:45
Bolsa de Madrid
11
7.7520
15:14:45
Bolsa de Madrid
477
7.7480
15:15:08
Bolsa de Madrid
639
7.7500
15:16:36
Bolsa de Madrid
167
7.7460
15:16:36
Bolsa de Madrid
423
7.7460
15:16:36
Bolsa de Madrid
1
7.7440
15:16:42
Bolsa de Madrid
1
7.7440
15:16:44
Bolsa de Madrid
577
7.7440
15:16:44
Bolsa de Madrid
522
7.7420
15:17:18
Bolsa de Madrid
635
7.7400
15:20:58
Bolsa de Madrid
32
7.7400
15:21:08
Bolsa de Madrid
45
7.7400
15:21:08
Bolsa de Madrid
32
7.7400
15:21:08
Bolsa de Madrid
12
7.7400
15:21:08
Bolsa de Madrid
68
7.7400
15:23:04
Bolsa de Madrid
912
7.7400
15:23:06
Bolsa de Madrid
659
7.7380
15:23:07
Bolsa de Madrid
781
7.7380
15:23:07
Bolsa de Madrid
522
7.7360
15:23:42
Bolsa de Madrid
728
7.7360
15:23:42
Bolsa de Madrid
629
7.7380
15:23:42
Bolsa de Madrid
1200
7.7380
15:23:42
Bolsa de Madrid
126
7.7440
15:26:11
Bolsa de Madrid
750
7.7460
15:27:41
Bolsa de Madrid
323
7.7440
15:27:56
Bolsa de Madrid
144
7.7440
15:27:58
Bolsa de Madrid
1000
7.7500
15:29:00
Bolsa de Madrid
624
7.7480
15:29:10
Bolsa de Madrid
1100
7.7460
15:29:39
Bolsa de Madrid
605
7.7520
15:31:20
Bolsa de Madrid
584
7.7540
15:33:48
Bolsa de Madrid
1074
7.7540
15:33:48
Bolsa de Madrid
308
7.7520
15:34:22
Bolsa de Madrid
252
7.7520
15:34:26
Bolsa de Madrid
730
7.7500
15:35:01
Bolsa de Madrid
546
7.7500
15:35:01
Bolsa de Madrid
510
7.7400
15:35:50
Bolsa de Madrid
523
7.7400
15:35:50
Bolsa de Madrid
969
7.7520
15:40:24
Bolsa de Madrid
131
7.7520
15:40:26
Bolsa de Madrid
645
7.7520
15:42:52
Bolsa de Madrid
446
7.7520
15:42:52
Bolsa de Madrid
680
7.7500
15:43:16
Bolsa de Madrid
145
7.7480
15:43:16
Bolsa de Madrid
545
7.7480
15:43:26
Bolsa de Madrid
269
7.7480
15:43:27
Bolsa de Madrid
131
7.7500
15:44:08
Bolsa de Madrid
161
7.7460
15:45:18
Bolsa de Madrid
1000
7.7480
15:45:18
Bolsa de Madrid
1107
7.7480
15:45:18
Bolsa de Madrid
227
7.7460
15:45:22
Bolsa de Madrid
990
7.7480
15:48:12
Bolsa de Madrid
1030
7.7480
15:48:26
Bolsa de Madrid
70
7.7480
15:48:29
Bolsa de Madrid
736
7.7480
15:48:31
Bolsa de Madrid
459
7.7480
15:50:34
Bolsa de Madrid
700
7.7500
15:52:06
Bolsa de Madrid
588
7.7500
15:52:06
Bolsa de Madrid
646
7.7500
15:52:06
Bolsa de Madrid
639
7.7480
15:52:25
Bolsa de Madrid
131
7.7480
15:52:25
Bolsa de Madrid
712
7.7460
15:52:44
Bolsa de Madrid
1200
7.7440
15:52:44
Bolsa de Madrid
9
7.7440
15:52:44
Bolsa de Madrid
633
7.7420
15:52:44
Bolsa de Madrid
148
7.7360
15:54:17
Bolsa de Madrid
730
7.7420
15:56:33
Bolsa de Madrid
767
7.7440
15:56:33
Bolsa de Madrid
531
7.7420
15:56:41
Bolsa de Madrid
158
7.7400
15:56:41
Bolsa de Madrid
522
7.7400
15:56:52
Bolsa de Madrid
1050
7.7420
15:59:53
Bolsa de Madrid
101
7.7440
15:59:53
Bolsa de Madrid
972
7.7440
15:59:53
Bolsa de Madrid
1000
7.7440
15:59:53
Bolsa de Madrid
535
7.7440
15:59:53
Bolsa de Madrid
885
7.7460
16:01:50
Bolsa de Madrid
85
7.7460
16:01:50
Bolsa de Madrid
207
7.7440
16:01:50
Bolsa de Madrid
583
7.7440
16:02:24
Bolsa de Madrid
616
7.7500
16:03:21
Bolsa de Madrid
858
7.7500
16:05:13
Bolsa de Madrid
840
7.7480
16:05:13
Bolsa de Madrid
790
7.7480
16:06:45
Bolsa de Madrid
750
7.7480
16:07:09
Bolsa de Madrid
1565
7.7540
16:10:11
Bolsa de Madrid
884
7.7540
16:10:11
Bolsa de Madrid
802
7.7580
16:11:24
Bolsa de Madrid
384
7.7620
16:12:07
Bolsa de Madrid
204
7.7620
16:12:10
Bolsa de Madrid
949
7.7660
16:13:14
Bolsa de Madrid
850
7.7660
16:13:14
Bolsa de Madrid
1100
7.7640
16:13:21
Bolsa de Madrid
34
7.7620
16:13:21
Bolsa de Madrid
238
7.7620
16:13:21
Bolsa de Madrid
1200
7.7640
16:13:21
Bolsa de Madrid
143
7.7660
16:13:54
Bolsa de Madrid
690
7.7680
16:14:30
Bolsa de Madrid
100
7.7660
16:14:30
Bolsa de Madrid
690
7.7660
16:15:49
Bolsa de Madrid
710
7.7680
16:15:49
Bolsa de Madrid
614
7.7680
16:15:49
Bolsa de Madrid
644
7.7660
16:15:49
Bolsa de Madrid
1400
7.7660
16:15:49
Bolsa de Madrid
541
7.7680
16:17:12
Bolsa de Madrid
630
7.7640
16:18:12
Bolsa de Madrid
630
7.7640
16:18:12
Bolsa de Madrid
950
7.7640
16:18:12
Bolsa de Madrid
322
7.7660
16:18:12
Bolsa de Madrid
42
7.7700
16:20:10
Bolsa de Madrid
548
7.7700
16:20:10
Bolsa de Madrid
470
7.7680
16:20:10
Bolsa de Madrid
110
7.7680
16:20:10
Bolsa de Madrid
591
7.7700
16:20:10
Bolsa de Madrid
782
7.7660
16:20:37
Bolsa de Madrid
542
7.7660
16:20:37
Bolsa de Madrid
580
7.7700
16:23:09
Bolsa de Madrid
1107
7.7700
16:23:12
Bolsa de Madrid
835
7.7720
16:23:22
Bolsa de Madrid
127
7.7720
16:23:22
Bolsa de Madrid
890
7.7700
16:24:53
Bolsa de Madrid
870
7.7700
16:25:00
Bolsa de Madrid
870
7.7700
16:25:00
Bolsa de Madrid
70
7.7700
16:25:00
Bolsa de Madrid
800
7.7700
16:25:00
Bolsa de Madrid
592
7.7760
16:26:41
Bolsa de Madrid
588
7.7780
16:26:54
Bolsa de Madrid
589
7.7780
16:26:54
Bolsa de Madrid
55
7.7780
16:26:57
Bolsa de Madrid
708
7.7780
16:26:57
Bolsa de Madrid
16
7.7760
16:27:19
Bolsa de Madrid
620
7.7740
16:28:10
Bolsa de Madrid
650
7.7740
16:28:10
Bolsa de Madrid
1000
7.7720
16:28:55
Bolsa de Madrid
309
7.7740
16:28:55
Bolsa de Madrid
1214
7.7740
16:28:55
Bolsa de Madrid
97
7.7740
16:28:55
Bolsa de Madrid
302
7.7720
16:28:58
Bolsa de Madrid
458
7.7720
16:28:58
Bolsa de Madrid
302
7.7700
16:28:58
Bolsa de Madrid
594
7.7720
16:28:58
Bolsa de Madrid
408
7.7700
16:28:59
Bolsa de Madrid
850
7.7680
16:28:59
Bolsa de Madrid
107
7.7680
16:29:29
Bolsa de Madrid
489
7.7680
16:29:29
Bolsa de Madrid
Venue
Volume-weighted average price
Aggregate volume
LSE
GBp 689.2626
218,977
Bolsa de Madrid
€7.7424
340,763
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.ENDPOSDVLFFVDFFBBD
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