REG - Intl Con Airline Grp - Transaction in Own Shares
RNS Number : 6464VInternational Cons Airlines Group24 July 2018
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 24 July 2018 it purchased 717,501 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
375,419
LSE
£6.7760
£6.8840
342,082
Bolsa de Madrid
€7.6060
€7.7200
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 38,898,870 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,019,090,424 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
24 July 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased:
717,501
Date of purchases:
24-Jul-18
Investment firm:
Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
570
679.2000
08:00:44
LSE
139
678.8000
08:00:44
LSE
503
678.8000
08:00:44
LSE
97
681.4000
08:02:34
LSE
663
681.4000
08:02:34
LSE
690
681.2000
08:02:34
LSE
403
680.4000
08:02:54
LSE
550
681.4000
08:03:51
LSE
600
681.6000
08:04:50
LSE
67
681.4000
08:04:50
LSE
189
681.4000
08:04:50
LSE
324
681.4000
08:04:50
LSE
728
682.4000
08:05:47
LSE
555
682.2000
08:05:47
LSE
268
682.2000
08:05:47
LSE
580
682.0000
08:06:36
LSE
591
681.8000
08:06:36
LSE
100
680.8000
08:07:22
LSE
490
680.8000
08:07:22
LSE
628
680.6000
08:07:22
LSE
548
680.6000
08:10:04
LSE
122
680.6000
08:10:04
LSE
1000
680.6000
08:10:11
LSE
900
680.6000
08:10:12
LSE
1050
680.4000
08:10:12
LSE
828
679.6000
08:12:17
LSE
889
679.6000
08:12:17
LSE
620
679.4000
08:12:19
LSE
717
680.2000
08:15:08
LSE
233
680.2000
08:15:08
LSE
81
680.0000
08:15:08
LSE
969
680.0000
08:15:08
LSE
640
679.8000
08:15:16
LSE
775
679.6000
08:15:44
LSE
607
679.2000
08:15:48
LSE
548
679.6000
08:17:09
LSE
62
679.6000
08:17:09
LSE
223
679.4000
08:17:11
LSE
447
679.4000
08:17:11
LSE
900
680.2000
08:19:14
LSE
870
679.8000
08:19:22
LSE
750
680.2000
08:20:26
LSE
783
680.4000
08:21:45
LSE
820
680.2000
08:21:45
LSE
750
680.8000
08:25:10
LSE
206
680.6000
08:25:10
LSE
584
680.6000
08:25:10
LSE
291
680.4000
08:26:06
LSE
200
680.4000
08:26:06
LSE
200
680.4000
08:26:07
LSE
309
680.4000
08:26:07
LSE
850
680.6000
08:27:31
LSE
655
680.6000
08:28:37
LSE
550
680.6000
08:28:37
LSE
492
680.6000
08:28:37
LSE
990
680.4000
08:29:02
LSE
750
680.2000
08:29:02
LSE
551
679.0000
08:30:00
LSE
119
679.0000
08:30:00
LSE
680
678.8000
08:30:01
LSE
444
679.8000
08:31:45
LSE
656
679.8000
08:31:45
LSE
680
679.6000
08:31:50
LSE
940
680.0000
08:36:09
LSE
1000
680.0000
08:36:09
LSE
720
680.0000
08:37:10
LSE
350
680.2000
08:37:10
LSE
750
680.2000
08:37:10
LSE
361
679.8000
08:38:05
LSE
683
679.8000
08:38:05
LSE
760
679.6000
08:38:05
LSE
810
680.4000
08:40:13
LSE
810
680.2000
08:41:31
LSE
720
680.2000
08:41:31
LSE
881
680.0000
08:42:08
LSE
750
680.4000
08:45:40
LSE
893
680.0000
08:46:33
LSE
515
680.0000
08:46:33
LSE
283
680.0000
08:46:33
LSE
1100
680.0000
08:46:33
LSE
677
680.0000
08:47:25
LSE
17
680.0000
08:47:25
LSE
275
679.6000
08:47:40
LSE
425
679.6000
08:47:40
LSE
940
680.0000
08:52:17
LSE
100
680.2000
08:53:10
LSE
1300
680.2000
08:53:10
LSE
985
680.0000
08:53:54
LSE
200
679.8000
08:54:01
LSE
400
679.8000
08:54:01
LSE
160
679.8000
08:54:01
LSE
159
679.8000
08:54:20
LSE
582
679.8000
08:54:20
LSE
875
679.8000
08:54:46
LSE
706
679.4000
08:55:35
LSE
553
679.6000
08:56:32
LSE
252
679.6000
08:56:32
LSE
742
680.0000
08:57:29
LSE
750
679.2000
09:00:16
LSE
576
679.2000
09:00:16
LSE
242
679.2000
09:00:16
LSE
750
679.2000
09:00:16
LSE
541
679.0000
09:01:29
LSE
442
679.0000
09:01:29
LSE
828
678.4000
09:02:04
LSE
348
678.6000
09:04:45
LSE
760
678.4000
09:05:53
LSE
300
678.4000
09:05:53
LSE
1000
678.4000
09:05:53
LSE
380
678.4000
09:05:53
LSE
466
678.4000
09:05:53
LSE
820
679.2000
09:07:33
LSE
251
679.2000
09:08:35
LSE
500
679.2000
09:08:35
LSE
1050
680.2000
09:11:43
LSE
1275
680.2000
09:11:43
LSE
271
680.4000
09:12:57
LSE
482
680.4000
09:12:57
LSE
1029
680.2000
09:13:54
LSE
750
680.6000
09:16:02
LSE
646
680.6000
09:16:02
LSE
58
680.6000
09:16:02
LSE
750
680.6000
09:19:07
LSE
1300
680.6000
09:19:07
LSE
840
680.4000
09:19:20
LSE
722
680.2000
09:20:52
LSE
821
680.2000
09:23:06
LSE
307
680.2000
09:23:10
LSE
455
680.2000
09:23:10
LSE
740
679.8000
09:24:27
LSE
750
680.2000
09:27:48
LSE
840
680.2000
09:27:48
LSE
582
680.2000
09:27:48
LSE
324
680.4000
09:29:07
LSE
850
680.4000
09:29:07
LSE
1150
681.8000
09:31:09
LSE
884
682.2000
09:32:51
LSE
142
682.0000
09:32:56
LSE
778
682.0000
09:32:56
LSE
324
681.6000
09:34:53
LSE
626
681.6000
09:34:53
LSE
1320
682.0000
09:36:20
LSE
852
681.8000
09:39:46
LSE
750
681.8000
09:39:46
LSE
443
682.0000
09:41:00
LSE
750
682.0000
09:41:00
LSE
870
682.0000
09:43:45
LSE
785
682.0000
09:44:19
LSE
165
682.2000
09:44:36
LSE
621
682.2000
09:44:36
LSE
224
682.2000
09:45:41
LSE
500
682.2000
09:45:41
LSE
1032
682.2000
09:47:21
LSE
768
682.0000
09:48:34
LSE
985
682.2000
09:51:13
LSE
544
682.2000
09:51:13
LSE
396
682.2000
09:53:31
LSE
396
682.2000
09:53:31
LSE
747
682.0000
09:53:49
LSE
957
681.8000
09:56:14
LSE
200
681.4000
09:56:31
LSE
51
681.4000
09:56:31
LSE
310
681.4000
09:56:32
LSE
750
681.4000
09:58:37
LSE
120
681.4000
09:58:37
LSE
1071
681.4000
09:59:50
LSE
203
681.6000
10:02:18
LSE
611
681.6000
10:02:18
LSE
923
681.8000
10:03:25
LSE
795
681.8000
10:03:25
LSE
740
681.4000
10:05:30
LSE
848
681.4000
10:06:09
LSE
341
682.6000
10:11:27
LSE
1350
682.4000
10:12:32
LSE
549
682.6000
10:12:32
LSE
910
682.6000
10:12:32
LSE
870
682.4000
10:12:32
LSE
300
683.6000
10:15:06
LSE
573
683.6000
10:15:06
LSE
626
683.6000
10:15:06
LSE
15
684.0000
10:17:42
LSE
728
684.0000
10:18:18
LSE
657
684.0000
10:18:18
LSE
629
684.0000
10:18:18
LSE
870
684.8000
10:21:20
LSE
1113
684.8000
10:23:08
LSE
268
684.8000
10:23:08
LSE
750
684.8000
10:23:08
LSE
860
685.2000
10:25:12
LSE
746
685.4000
10:26:53
LSE
849
685.8000
10:29:01
LSE
1050
685.6000
10:29:02
LSE
264
686.2000
10:32:06
LSE
1500
686.2000
10:32:06
LSE
771
686.2000
10:35:29
LSE
750
686.2000
10:35:29
LSE
400
686.2000
10:35:29
LSE
216
686.6000
10:37:44
LSE
329
686.6000
10:37:44
LSE
750
686.6000
10:37:44
LSE
120
687.2000
10:41:04
LSE
555
687.2000
10:41:04
LSE
136
687.2000
10:41:04
LSE
952
687.0000
10:41:24
LSE
127
687.0000
10:43:32
LSE
750
687.0000
10:43:32
LSE
568
687.0000
10:43:32
LSE
812
687.4000
10:45:31
LSE
778
687.4000
10:46:54
LSE
567
688.0000
10:49:22
LSE
850
688.0000
10:49:22
LSE
980
688.0000
10:55:09
LSE
860
687.8000
10:55:09
LSE
698
688.0000
10:55:09
LSE
142
688.0000
10:55:09
LSE
910
687.8000
10:55:09
LSE
760
687.6000
10:58:03
LSE
255
688.0000
10:59:04
LSE
606
688.0000
10:59:04
LSE
258
688.4000
11:02:14
LSE
609
688.4000
11:02:14
LSE
73
688.4000
11:02:38
LSE
584
688.4000
11:02:38
LSE
387
688.4000
11:02:38
LSE
810
688.2000
11:03:36
LSE
174
688.2000
11:08:05
LSE
750
688.2000
11:08:05
LSE
1400
688.2000
11:08:05
LSE
1485
687.6000
11:10:25
LSE
810
687.4000
11:13:05
LSE
946
687.0000
11:14:58
LSE
846
686.4000
11:16:06
LSE
40
686.0000
11:18:38
LSE
1100
686.0000
11:20:52
LSE
1148
685.8000
11:21:15
LSE
809
686.2000
11:23:46
LSE
150
685.6000
11:24:11
LSE
612
685.6000
11:24:11
LSE
489
686.4000
11:28:55
LSE
381
686.4000
11:28:55
LSE
615
686.2000
11:29:58
LSE
1100
686.6000
11:32:40
LSE
840
686.6000
11:32:40
LSE
124
687.0000
11:37:39
LSE
408
687.0000
11:37:39
LSE
431
687.0000
11:37:39
LSE
559
687.0000
11:37:42
LSE
590
687.0000
11:37:47
LSE
1075
686.8000
11:38:53
LSE
750
687.0000
11:41:28
LSE
463
687.0000
11:41:28
LSE
860
687.2000
11:45:55
LSE
809
687.2000
11:45:56
LSE
789
686.6000
11:47:17
LSE
776
686.2000
11:49:20
LSE
820
685.8000
11:52:10
LSE
780
685.4000
11:53:23
LSE
799
685.4000
11:53:23
LSE
809
685.2000
11:57:12
LSE
542
685.8000
12:02:34
LSE
758
685.8000
12:02:34
LSE
1000
685.6000
12:02:34
LSE
750
685.8000
12:02:34
LSE
30
685.8000
12:02:34
LSE
413
684.8000
12:03:43
LSE
776
685.0000
12:05:07
LSE
755
684.8000
12:06:31
LSE
750
684.8000
12:13:10
LSE
750
684.8000
12:13:10
LSE
344
684.8000
12:13:20
LSE
1454
684.8000
12:13:20
LSE
197
684.6000
12:17:51
LSE
1000
684.6000
12:17:51
LSE
138
684.4000
12:17:53
LSE
517
684.4000
12:17:53
LSE
185
684.4000
12:18:19
LSE
576
684.2000
12:18:22
LSE
450
684.2000
12:21:17
LSE
817
683.8000
12:22:25
LSE
54
684.6000
12:25:58
LSE
750
684.6000
12:25:58
LSE
428
684.6000
12:25:58
LSE
629
684.6000
12:25:58
LSE
488
684.2000
12:28:00
LSE
311
684.2000
12:28:00
LSE
952
684.2000
12:29:57
LSE
829
684.0000
12:30:01
LSE
1376
684.2000
12:35:26
LSE
1275
684.2000
12:36:41
LSE
714
684.6000
12:38:29
LSE
108
684.6000
12:38:29
LSE
422
684.6000
12:39:02
LSE
940
684.4000
12:41:06
LSE
427
684.2000
12:41:59
LSE
546
684.2000
12:41:59
LSE
919
684.6000
12:47:04
LSE
1085
684.6000
12:47:04
LSE
814
684.8000
12:48:07
LSE
842
684.8000
12:49:42
LSE
999
684.8000
12:51:28
LSE
814
684.8000
12:53:55
LSE
930
684.8000
12:56:25
LSE
997
684.6000
12:57:11
LSE
840
684.4000
12:58:46
LSE
33
684.8000
13:03:59
LSE
473
684.8000
13:03:59
LSE
448
684.8000
13:03:59
LSE
750
685.0000
13:04:20
LSE
950
685.0000
13:04:20
LSE
1170
685.2000
13:06:53
LSE
974
685.2000
13:09:02
LSE
265
685.0000
13:12:13
LSE
1085
685.0000
13:12:13
LSE
663
684.6000
13:15:01
LSE
295
684.6000
13:15:01
LSE
1145
684.6000
13:16:16
LSE
816
684.4000
13:18:19
LSE
954
684.4000
13:21:21
LSE
578
684.4000
13:21:21
LSE
1100
684.4000
13:21:21
LSE
817
684.2000
13:25:39
LSE
768
683.8000
13:26:44
LSE
306
683.8000
13:28:10
LSE
496
683.8000
13:28:10
LSE
935
683.4000
13:30:24
LSE
1113
683.8000
13:32:06
LSE
819
683.8000
13:34:04
LSE
409
683.8000
13:34:11
LSE
421
683.8000
13:34:11
LSE
1222
684.0000
13:36:21
LSE
68
684.8000
13:38:17
LSE
750
684.8000
13:38:17
LSE
178
685.6000
13:41:09
LSE
719
685.6000
13:41:09
LSE
555
685.8000
13:42:08
LSE
555
685.8000
13:42:18
LSE
940
686.0000
13:42:43
LSE
30
686.2000
13:44:49
LSE
1050
686.2000
13:46:21
LSE
770
686.0000
13:46:25
LSE
870
685.6000
13:46:46
LSE
818
685.6000
13:49:38
LSE
1050
685.6000
13:54:28
LSE
990
685.6000
13:54:28
LSE
750
685.4000
13:59:55
LSE
1149
685.4000
13:59:55
LSE
784
685.2000
13:59:56
LSE
706
685.6000
14:00:45
LSE
12
685.6000
14:00:45
LSE
994
685.6000
14:00:45
LSE
980
686.4000
14:04:49
LSE
595
686.6000
14:05:36
LSE
1400
686.6000
14:05:36
LSE
817
686.2000
14:07:45
LSE
830
686.0000
14:07:46
LSE
817
686.0000
14:10:03
LSE
54
685.4000
14:10:58
LSE
847
685.4000
14:10:58
LSE
263
685.8000
14:14:13
LSE
555
685.8000
14:14:13
LSE
133
685.8000
14:14:22
LSE
684
685.8000
14:14:22
LSE
650
685.6000
14:15:54
LSE
95
685.6000
14:15:54
LSE
600
685.4000
14:16:20
LSE
146
685.4000
14:16:20
LSE
803
685.4000
14:18:02
LSE
724
685.0000
14:21:32
LSE
307
685.0000
14:21:36
LSE
1150
685.2000
14:23:24
LSE
923
685.2000
14:23:28
LSE
1100
685.6000
14:27:59
LSE
400
685.6000
14:27:59
LSE
550
685.6000
14:27:59
LSE
990
685.2000
14:30:06
LSE
628
685.2000
14:30:06
LSE
605
685.2000
14:30:06
LSE
840
685.0000
14:30:06
LSE
416
684.6000
14:31:22
LSE
365
684.6000
14:31:22
LSE
817
684.6000
14:32:31
LSE
192
684.6000
14:33:14
LSE
625
684.6000
14:33:14
LSE
562
684.0000
14:33:42
LSE
65
684.0000
14:33:51
LSE
178
684.0000
14:33:52
LSE
517
684.2000
14:34:52
LSE
455
684.2000
14:34:52
LSE
817
684.2000
14:35:59
LSE
950
684.2000
14:37:14
LSE
676
684.2000
14:37:14
LSE
743
683.8000
14:37:23
LSE
902
683.6000
14:38:42
LSE
810
683.2000
14:39:53
LSE
1228
683.2000
14:41:08
LSE
648
683.2000
14:42:42
LSE
862
683.2000
14:42:42
LSE
820
683.0000
14:44:31
LSE
19
683.0000
14:44:51
LSE
602
683.0000
14:44:51
LSE
199
683.0000
14:44:51
LSE
880
682.8000
14:45:18
LSE
380
682.4000
14:45:52
LSE
830
682.6000
14:48:44
LSE
820
682.8000
14:48:44
LSE
810
682.4000
14:49:17
LSE
840
682.2000
14:50:48
LSE
820
682.2000
14:50:48
LSE
820
682.2000
14:52:12
LSE
915
682.0000
14:52:13
LSE
937
681.8000
14:53:48
LSE
820
681.6000
14:54:44
LSE
1007
681.8000
14:57:04
LSE
800
681.8000
14:57:04
LSE
997
681.8000
14:57:57
LSE
793
682.2000
14:58:44
LSE
910
682.2000
15:01:44
LSE
340
682.2000
15:01:51
LSE
1110
682.2000
15:02:05
LSE
318
682.4000
15:02:22
LSE
559
682.4000
15:02:22
LSE
803
682.4000
15:02:37
LSE
238
682.4000
15:02:37
LSE
810
682.4000
15:03:56
LSE
1100
682.2000
15:04:02
LSE
300
681.6000
15:05:26
LSE
500
681.6000
15:05:26
LSE
104
681.6000
15:05:26
LSE
900
681.2000
15:06:26
LSE
821
681.2000
15:06:56
LSE
791
681.2000
15:07:31
LSE
799
680.8000
15:08:48
LSE
932
680.6000
15:11:10
LSE
1300
680.6000
15:11:10
LSE
803
680.4000
15:12:28
LSE
259
680.4000
15:13:43
LSE
839
680.4000
15:13:44
LSE
660
680.2000
15:13:59
LSE
170
680.2000
15:13:59
LSE
830
680.8000
15:15:27
LSE
770
680.6000
15:16:17
LSE
910
680.8000
15:17:25
LSE
987
680.8000
15:17:51
LSE
75
680.8000
15:17:51
LSE
383
680.4000
15:20:10
LSE
613
680.4000
15:20:10
LSE
408
680.2000
15:20:14
LSE
412
680.2000
15:20:14
LSE
755
680.0000
15:20:30
LSE
840
680.4000
15:22:27
LSE
750
680.4000
15:22:27
LSE
903
680.2000
15:24:14
LSE
937
680.2000
15:24:14
LSE
823
680.4000
15:25:10
LSE
1088
680.0000
15:26:57
LSE
655
680.0000
15:26:57
LSE
918
680.2000
15:27:53
LSE
1587
680.0000
15:29:26
LSE
972
680.0000
15:30:31
LSE
655
680.0000
15:32:13
LSE
577
680.0000
15:32:13
LSE
223
680.6000
15:32:51
LSE
1
680.6000
15:32:51
LSE
447
680.6000
15:32:51
LSE
154
680.6000
15:32:51
LSE
1081
681.0000
15:33:29
LSE
826
680.8000
15:34:12
LSE
710
680.6000
15:34:58
LSE
827
681.0000
15:36:07
LSE
890
681.4000
15:37:24
LSE
820
681.4000
15:37:24
LSE
775
681.2000
15:37:41
LSE
1200
681.0000
15:41:13
LSE
655
681.0000
15:42:01
LSE
284
681.0000
15:42:01
LSE
62
681.0000
15:42:01
LSE
1796
681.0000
15:42:01
LSE
1100
680.8000
15:42:32
LSE
877
680.4000
15:42:54
LSE
757
679.8000
15:44:53
LSE
441
679.8000
15:44:53
LSE
187
679.8000
15:44:53
LSE
659
679.8000
15:46:38
LSE
171
679.8000
15:46:38
LSE
920
679.6000
15:46:47
LSE
969
679.4000
15:48:56
LSE
422
679.4000
15:48:59
LSE
656
679.4000
15:48:59
LSE
900
679.6000
15:50:54
LSE
960
679.8000
15:53:07
LSE
240
679.8000
15:53:07
LSE
1300
679.8000
15:54:00
LSE
1000
679.6000
15:55:46
LSE
550
679.6000
15:55:46
LSE
750
679.6000
15:55:46
LSE
839
679.4000
15:56:24
LSE
71
679.4000
15:56:24
LSE
931
679.6000
15:57:10
LSE
1200
679.2000
15:57:47
LSE
472
679.2000
15:57:47
LSE
643
679.2000
15:57:47
LSE
1224
679.0000
15:58:19
LSE
57
678.8000
15:59:50
LSE
618
679.4000
16:00:09
LSE
216
679.4000
16:00:09
LSE
833
679.4000
16:00:22
LSE
955
679.2000
16:01:36
LSE
900
679.2000
16:01:36
LSE
684
679.4000
16:02:26
LSE
253
679.4000
16:02:26
LSE
311
679.2000
16:02:57
LSE
836
679.4000
16:02:57
LSE
420
679.2000
16:03:26
LSE
239
679.2000
16:03:26
LSE
713
679.0000
16:04:22
LSE
124
679.0000
16:04:22
LSE
327
678.8000
16:05:06
LSE
925
678.6000
16:05:11
LSE
860
678.4000
16:05:11
LSE
720
678.2000
16:06:32
LSE
517
678.2000
16:06:32
LSE
781
678.0000
16:06:54
LSE
309
677.8000
16:06:54
LSE
765
677.6000
16:07:22
LSE
838
677.6000
16:08:41
LSE
709
678.2000
16:10:14
LSE
195
678.2000
16:10:14
LSE
1074
678.2000
16:11:50
LSE
444
678.0000
16:12:10
LSE
706
678.0000
16:12:10
LSE
589
678.0000
16:12:50
LSE
412
678.0000
16:12:50
LSE
1300
678.2000
16:15:02
LSE
1450
678.2000
16:15:05
LSE
603
678.2000
16:15:05
LSE
336
678.2000
16:15:05
LSE
156
678.0000
16:15:28
LSE
1294
678.0000
16:15:43
LSE
1447
678.2000
16:17:12
LSE
750
678.2000
16:17:35
LSE
1355
678.2000
16:17:35
LSE
541
678.2000
16:17:39
LSE
282
678.2000
16:17:39
LSE
346
678.4000
16:18:32
LSE
494
678.4000
16:18:32
LSE
1085
678.2000
16:19:18
LSE
587
678.2000
16:19:35
LSE
254
678.2000
16:19:35
LSE
1300
678.2000
16:20:37
LSE
750
678.2000
16:20:37
LSE
900
678.0000
16:20:45
LSE
619
678.0000
16:22:43
LSE
750
678.0000
16:22:43
LSE
710
678.0000
16:22:43
LSE
242
678.0000
16:22:57
LSE
807
678.0000
16:22:57
LSE
734
678.0000
16:23:46
LSE
96
678.0000
16:23:46
LSE
13
678.0000
16:23:46
LSE
686
678.2000
16:24:38
LSE
158
678.2000
16:24:38
LSE
841
678.2000
16:24:49
LSE
3
678.2000
16:24:49
LSE
34
678.2000
16:25:07
LSE
750
678.2000
16:25:07
LSE
60
678.2000
16:25:07
LSE
2973
678.4000
16:27:07
LSE
693
678.4000
16:27:29
LSE
1044
678.2000
16:27:38
LSE
611
678.2000
16:28:24
LSE
234
678.2000
16:28:24
LSE
590
678.4000
16:28:47
LSE
257
678.4000
16:28:47
LSE
630
7.6180
08:00:44
Bolsa de Madrid
461
7.6160
08:00:44
Bolsa de Madrid
69
7.6160
08:00:44
Bolsa de Madrid
360
7.6140
08:00:45
Bolsa de Madrid
553
7.6420
08:02:34
Bolsa de Madrid
27
7.6420
08:02:34
Bolsa de Madrid
553
7.6360
08:02:34
Bolsa de Madrid
54
7.6360
08:02:34
Bolsa de Madrid
76
7.6420
08:03:00
Bolsa de Madrid
416
7.6420
08:03:00
Bolsa de Madrid
251
7.6420
08:03:01
Bolsa de Madrid
37
7.6420
08:03:01
Bolsa de Madrid
251
7.6420
08:03:01
Bolsa de Madrid
209
7.6420
08:03:03
Bolsa de Madrid
550
7.6480
08:04:50
Bolsa de Madrid
731
7.6480
08:04:50
Bolsa de Madrid
109
7.6480
08:04:50
Bolsa de Madrid
519
7.6480
08:04:50
Bolsa de Madrid
480
7.6460
08:04:50
Bolsa de Madrid
590
7.6520
08:05:35
Bolsa de Madrid
670
7.6560
08:05:35
Bolsa de Madrid
527
7.6540
08:05:47
Bolsa de Madrid
275
7.6480
08:06:41
Bolsa de Madrid
372
7.6480
08:06:42
Bolsa de Madrid
590
7.6440
08:07:06
Bolsa de Madrid
555
7.6380
08:07:22
Bolsa de Madrid
412
7.6240
08:07:56
Bolsa de Madrid
149
7.6240
08:07:56
Bolsa de Madrid
780
7.6360
08:10:12
Bolsa de Madrid
700
7.6360
08:10:18
Bolsa de Madrid
550
7.6340
08:10:24
Bolsa de Madrid
630
7.6320
08:10:27
Bolsa de Madrid
279
7.6280
08:11:00
Bolsa de Madrid
790
7.6260
08:12:19
Bolsa de Madrid
500
7.6240
08:12:20
Bolsa de Madrid
200
7.6240
08:12:20
Bolsa de Madrid
277
7.6220
08:12:21
Bolsa de Madrid
393
7.6220
08:12:21
Bolsa de Madrid
500
7.6140
08:12:59
Bolsa de Madrid
600
7.6320
08:15:08
Bolsa de Madrid
620
7.6320
08:15:08
Bolsa de Madrid
670
7.6300
08:15:08
Bolsa de Madrid
590
7.6280
08:15:08
Bolsa de Madrid
570
7.6240
08:15:48
Bolsa de Madrid
540
7.6280
08:17:09
Bolsa de Madrid
890
7.6260
08:17:10
Bolsa de Madrid
301
7.6240
08:17:11
Bolsa de Madrid
219
7.6240
08:17:11
Bolsa de Madrid
799
7.6300
08:19:13
Bolsa de Madrid
99
7.6300
08:19:22
Bolsa de Madrid
852
7.6300
08:19:22
Bolsa de Madrid
670
7.6280
08:19:49
Bolsa de Madrid
92
7.6380
08:25:10
Bolsa de Madrid
61
7.6380
08:25:10
Bolsa de Madrid
41
7.6380
08:25:10
Bolsa de Madrid
500
7.6380
08:25:10
Bolsa de Madrid
1200
7.6400
08:25:10
Bolsa de Madrid
26
7.6380
08:25:10
Bolsa de Madrid
1200
7.6360
08:25:44
Bolsa de Madrid
1050
7.6360
08:26:23
Bolsa de Madrid
130
7.6340
08:27:07
Bolsa de Madrid
319
7.6340
08:27:46
Bolsa de Madrid
331
7.6340
08:28:37
Bolsa de Madrid
950
7.6340
08:28:37
Bolsa de Madrid
267
7.6320
08:29:02
Bolsa de Madrid
693
7.6320
08:29:02
Bolsa de Madrid
840
7.6300
08:29:02
Bolsa de Madrid
133
7.6300
08:29:06
Bolsa de Madrid
442
7.6300
08:29:06
Bolsa de Madrid
500
7.6280
08:29:06
Bolsa de Madrid
580
7.6220
08:30:00
Bolsa de Madrid
677
7.6180
08:30:00
Bolsa de Madrid
646
7.6220
08:31:50
Bolsa de Madrid
3
7.6220
08:31:50
Bolsa de Madrid
646
7.6220
08:31:50
Bolsa de Madrid
770
7.6200
08:31:50
Bolsa de Madrid
860
7.6280
08:37:10
Bolsa de Madrid
710
7.6260
08:38:05
Bolsa de Madrid
710
7.6240
08:38:05
Bolsa de Madrid
610
7.6220
08:38:08
Bolsa de Madrid
197
7.6220
08:38:08
Bolsa de Madrid
443
7.6220
08:38:08
Bolsa de Madrid
41
7.6300
08:42:34
Bolsa de Madrid
919
7.6300
08:42:41
Bolsa de Madrid
489
7.6300
08:44:44
Bolsa de Madrid
764
7.6340
08:45:55
Bolsa de Madrid
107
7.6340
08:45:55
Bolsa de Madrid
1200
7.6300
08:46:23
Bolsa de Madrid
584
7.6280
08:46:23
Bolsa de Madrid
416
7.6280
08:46:23
Bolsa de Madrid
850
7.6260
08:46:24
Bolsa de Madrid
760
7.6240
08:47:40
Bolsa de Madrid
930
7.6220
08:47:40
Bolsa de Madrid
330
7.6240
08:50:33
Bolsa de Madrid
385
7.6240
08:50:33
Bolsa de Madrid
930
7.6260
08:51:07
Bolsa de Madrid
830
7.6240
08:52:17
Bolsa de Madrid
149
7.6240
08:52:17
Bolsa de Madrid
689
7.6240
08:52:24
Bolsa de Madrid
212
7.6240
08:52:24
Bolsa de Madrid
345
7.6220
08:53:54
Bolsa de Madrid
375
7.6220
08:53:55
Bolsa de Madrid
687
7.6220
08:54:16
Bolsa de Madrid
413
7.6220
08:54:16
Bolsa de Madrid
468
7.6200
08:54:16
Bolsa de Madrid
422
7.6200
08:54:16
Bolsa de Madrid
47
7.6160
08:55:35
Bolsa de Madrid
576
7.6160
08:55:35
Bolsa de Madrid
630
7.6220
08:57:30
Bolsa de Madrid
620
7.6200
08:57:30
Bolsa de Madrid
339
7.6180
08:58:28
Bolsa de Madrid
393
7.6180
08:58:28
Bolsa de Madrid
27
7.6200
08:58:28
Bolsa de Madrid
402
7.6200
08:58:28
Bolsa de Madrid
169
7.6200
08:58:28
Bolsa de Madrid
284
7.6180
08:58:28
Bolsa de Madrid
393
7.6180
08:58:28
Bolsa de Madrid
614
7.6100
09:00:40
Bolsa de Madrid
500
7.6120
09:00:40
Bolsa de Madrid
502
7.6080
09:01:59
Bolsa de Madrid
870
7.6060
09:05:52
Bolsa de Madrid
367
7.6160
09:07:28
Bolsa de Madrid
830
7.6180
09:07:33
Bolsa de Madrid
1250
7.6160
09:07:37
Bolsa de Madrid
135
7.6180
09:07:37
Bolsa de Madrid
290
7.6180
09:07:37
Bolsa de Madrid
700
7.6160
09:07:37
Bolsa de Madrid
360
7.6280
09:13:13
Bolsa de Madrid
600
7.6280
09:13:13
Bolsa de Madrid
810
7.6260
09:14:08
Bolsa de Madrid
133
7.6280
09:14:08
Bolsa de Madrid
433
7.6280
09:14:08
Bolsa de Madrid
609
7.6280
09:14:08
Bolsa de Madrid
330
7.6260
09:14:08
Bolsa de Madrid
330
7.6280
09:14:08
Bolsa de Madrid
970
7.6320
09:19:20
Bolsa de Madrid
686
7.6300
09:19:21
Bolsa de Madrid
469
7.6320
09:19:21
Bolsa de Madrid
970
7.6320
09:19:21
Bolsa de Madrid
186
7.6340
09:19:21
Bolsa de Madrid
52
7.6300
09:22:11
Bolsa de Madrid
609
7.6300
09:22:11
Bolsa de Madrid
687
7.6300
09:23:06
Bolsa de Madrid
145
7.6300
09:24:27
Bolsa de Madrid
478
7.6300
09:24:27
Bolsa de Madrid
460
7.6300
09:24:27
Bolsa de Madrid
481
7.6300
09:24:27
Bolsa de Madrid
302
7.6300
09:24:27
Bolsa de Madrid
386
7.6260
09:26:02
Bolsa de Madrid
204
7.6260
09:26:02
Bolsa de Madrid
650
7.6420
09:30:18
Bolsa de Madrid
20
7.6480
09:30:33
Bolsa de Madrid
770
7.6480
09:30:33
Bolsa de Madrid
534
7.6480
09:31:08
Bolsa de Madrid
256
7.6480
09:31:08
Bolsa de Madrid
334
7.6460
09:31:08
Bolsa de Madrid
526
7.6460
09:31:09
Bolsa de Madrid
718
7.6480
09:32:56
Bolsa de Madrid
411
7.6480
09:32:57
Bolsa de Madrid
690
7.6460
09:32:59
Bolsa de Madrid
19
7.6420
09:35:31
Bolsa de Madrid
800
7.6440
09:37:09
Bolsa de Madrid
840
7.6460
09:40:56
Bolsa de Madrid
26
7.6460
09:44:13
Bolsa de Madrid
600
7.6460
09:44:16
Bolsa de Madrid
254
7.6460
09:44:17
Bolsa de Madrid
336
7.6460
09:44:33
Bolsa de Madrid
174
7.6460
09:44:35
Bolsa de Madrid
460
7.6460
09:44:37
Bolsa de Madrid
1200
7.6500
09:45:18
Bolsa de Madrid
750
7.6480
09:45:41
Bolsa de Madrid
350
7.6480
09:45:41
Bolsa de Madrid
271
7.6500
09:45:41
Bolsa de Madrid
493
7.6480
09:45:41
Bolsa de Madrid
350
7.6480
09:45:41
Bolsa de Madrid
751
7.6480
09:45:41
Bolsa de Madrid
676
7.6520
09:48:09
Bolsa de Madrid
460
7.6500
09:48:40
Bolsa de Madrid
258
7.6460
09:49:25
Bolsa de Madrid
670
7.6500
09:51:45
Bolsa de Madrid
770
7.6500
09:52:46
Bolsa de Madrid
833
7.6500
09:53:44
Bolsa de Madrid
147
7.6500
09:53:44
Bolsa de Madrid
500
7.6480
09:55:31
Bolsa de Madrid
28
7.6480
09:55:31
Bolsa de Madrid
152
7.6480
09:55:31
Bolsa de Madrid
235
7.6460
09:56:15
Bolsa de Madrid
673
7.6480
09:56:15
Bolsa de Madrid
1054
7.6480
09:56:15
Bolsa de Madrid
320
7.6480
09:56:15
Bolsa de Madrid
110
7.6480
09:56:16
Bolsa de Madrid
587
7.6480
09:57:28
Bolsa de Madrid
1297
7.6500
10:03:24
Bolsa de Madrid
103
7.6500
10:03:24
Bolsa de Madrid
920
7.6480
10:04:24
Bolsa de Madrid
420
7.6500
10:04:24
Bolsa de Madrid
420
7.6500
10:04:24
Bolsa de Madrid
652
7.6500
10:04:24
Bolsa de Madrid
333
7.6460
10:05:27
Bolsa de Madrid
265
7.6460
10:05:30
Bolsa de Madrid
802
7.6460
10:05:30
Bolsa de Madrid
358
7.6620
10:12:22
Bolsa de Madrid
358
7.6620
10:12:31
Bolsa de Madrid
1300
7.6580
10:12:32
Bolsa de Madrid
466
7.6580
10:12:32
Bolsa de Madrid
124
7.6580
10:12:35
Bolsa de Madrid
630
7.6640
10:14:41
Bolsa de Madrid
558
7.6620
10:14:42
Bolsa de Madrid
82
7.6620
10:14:42
Bolsa de Madrid
239
7.6700
10:17:25
Bolsa de Madrid
631
7.6700
10:17:25
Bolsa de Madrid
350
7.6720
10:17:26
Bolsa de Madrid
350
7.6720
10:17:26
Bolsa de Madrid
1050
7.6720
10:19:41
Bolsa de Madrid
970
7.6740
10:19:41
Bolsa de Madrid
98
7.6840
10:22:30
Bolsa de Madrid
254
7.6840
10:22:30
Bolsa de Madrid
698
7.6840
10:22:30
Bolsa de Madrid
296
7.6860
10:25:18
Bolsa de Madrid
414
7.6860
10:25:18
Bolsa de Madrid
380
7.6880
10:25:18
Bolsa de Madrid
504
7.6880
10:25:18
Bolsa de Madrid
380
7.6880
10:25:18
Bolsa de Madrid
1250
7.6920
10:29:01
Bolsa de Madrid
800
7.6900
10:29:03
Bolsa de Madrid
10
7.6900
10:29:21
Bolsa de Madrid
968
7.6940
10:32:35
Bolsa de Madrid
12
7.6940
10:32:35
Bolsa de Madrid
516
7.6980
10:32:35
Bolsa de Madrid
713
7.6980
10:32:35
Bolsa de Madrid
469
7.6980
10:32:35
Bolsa de Madrid
318
7.6940
10:32:35
Bolsa de Madrid
469
7.6980
10:32:35
Bolsa de Madrid
362
7.6980
10:32:35
Bolsa de Madrid
580
7.7000
10:37:44
Bolsa de Madrid
30
7.7000
10:38:18
Bolsa de Madrid
320
7.7060
10:39:51
Bolsa de Madrid
620
7.7060
10:39:51
Bolsa de Madrid
955
7.7060
10:40:56
Bolsa de Madrid
510
7.7060
10:43:31
Bolsa de Madrid
180
7.7040
10:43:31
Bolsa de Madrid
100
7.7040
10:43:32
Bolsa de Madrid
950
7.7100
10:46:54
Bolsa de Madrid
1300
7.7180
10:49:30
Bolsa de Madrid
717
7.7160
10:49:30
Bolsa de Madrid
213
7.7160
10:49:45
Bolsa de Madrid
826
7.7140
10:49:47
Bolsa de Madrid
1200
7.7160
10:49:47
Bolsa de Madrid
463
7.7160
10:49:47
Bolsa de Madrid
424
7.7140
10:50:05
Bolsa de Madrid
332
7.7120
10:50:25
Bolsa de Madrid
157
7.7120
10:50:25
Bolsa de Madrid
740
7.7160
10:55:09
Bolsa de Madrid
282
7.7180
10:55:09
Bolsa de Madrid
713
7.7180
10:55:09
Bolsa de Madrid
282
7.7180
10:55:09
Bolsa de Madrid
730
7.7120
10:56:14
Bolsa de Madrid
574
7.7140
10:56:14
Bolsa de Madrid
382
7.7200
11:02:00
Bolsa de Madrid
668
7.7200
11:02:00
Bolsa de Madrid
48
7.7180
11:03:36
Bolsa de Madrid
752
7.7180
11:03:36
Bolsa de Madrid
810
7.7160
11:03:36
Bolsa de Madrid
708
7.7180
11:03:36
Bolsa de Madrid
48
7.7180
11:03:36
Bolsa de Madrid
170
7.7120
11:04:43
Bolsa de Madrid
950
7.7160
11:08:37
Bolsa de Madrid
409
7.7140
11:08:37
Bolsa de Madrid
591
7.7140
11:08:38
Bolsa de Madrid
340
7.7120
11:08:47
Bolsa de Madrid
650
7.7100
11:08:47
Bolsa de Madrid
496
7.7080
11:13:05
Bolsa de Madrid
6
7.7100
11:13:05
Bolsa de Madrid
6
7.7100
11:13:05
Bolsa de Madrid
415
7.7100
11:13:05
Bolsa de Madrid
520
7.7060
11:14:43
Bolsa de Madrid
358
7.7040
11:14:43
Bolsa de Madrid
462
7.7040
11:14:43
Bolsa de Madrid
202
7.7060
11:14:43
Bolsa de Madrid
528
7.7060
11:14:43
Bolsa de Madrid
300
7.6980
11:15:34
Bolsa de Madrid
580
7.6940
11:16:06
Bolsa de Madrid
207
7.6980
11:16:06
Bolsa de Madrid
289
7.6960
11:20:52
Bolsa de Madrid
650
7.6960
11:20:52
Bolsa de Madrid
650
7.6940
11:21:12
Bolsa de Madrid
476
7.6900
11:21:21
Bolsa de Madrid
529
7.6860
11:22:32
Bolsa de Madrid
600
7.6920
11:23:18
Bolsa de Madrid
481
7.6920
11:24:11
Bolsa de Madrid
563
7.6880
11:26:03
Bolsa de Madrid
610
7.6860
11:26:03
Bolsa de Madrid
520
7.6960
11:32:43
Bolsa de Madrid
201
7.6940
11:32:43
Bolsa de Madrid
1000
7.7020
11:38:48
Bolsa de Madrid
560
7.7000
11:38:53
Bolsa de Madrid
1100
7.6980
11:38:53
Bolsa de Madrid
933
7.7020
11:38:53
Bolsa de Madrid
713
7.7020
11:38:53
Bolsa de Madrid
290
7.7020
11:38:53
Bolsa de Madrid
1000
7.7020
11:38:53
Bolsa de Madrid
30
7.6940
11:39:55
Bolsa de Madrid
290
7.7040
11:41:37
Bolsa de Madrid
356
7.7040
11:41:37
Bolsa de Madrid
344
7.7040
11:42:04
Bolsa de Madrid
131
7.7020
11:42:05
Bolsa de Madrid
410
7.7020
11:42:05
Bolsa de Madrid
108
7.7020
11:42:05
Bolsa de Madrid
730
7.7040
11:46:01
Bolsa de Madrid
656
7.7020
11:46:02
Bolsa de Madrid
416
7.6980
11:48:22
Bolsa de Madrid
264
7.6980
11:48:22
Bolsa de Madrid
560
7.6960
11:49:20
Bolsa de Madrid
91
7.6920
11:49:47
Bolsa de Madrid
629
7.6920
11:49:47
Bolsa de Madrid
800
7.6900
11:51:18
Bolsa de Madrid
660
7.6900
11:53:23
Bolsa de Madrid
729
7.6860
11:53:23
Bolsa de Madrid
216
7.6880
11:53:23
Bolsa de Madrid
784
7.6880
11:53:23
Bolsa de Madrid
720
7.6860
12:00:27
Bolsa de Madrid
1050
7.6880
12:02:34
Bolsa de Madrid
74
7.6860
12:02:38
Bolsa de Madrid
976
7.6860
12:02:38
Bolsa de Madrid
620
7.6820
12:03:12
Bolsa de Madrid
643
7.6800
12:03:44
Bolsa de Madrid
539
7.6800
12:06:21
Bolsa de Madrid
51
7.6800
12:06:38
Bolsa de Madrid
530
7.6780
12:06:38
Bolsa de Madrid
829
7.6800
12:06:38
Bolsa de Madrid
781
7.6820
12:13:20
Bolsa de Madrid
775
7.6820
12:13:20
Bolsa de Madrid
920
7.6800
12:13:21
Bolsa de Madrid
1150
7.6780
12:17:51
Bolsa de Madrid
660
7.6760
12:18:19
Bolsa de Madrid
639
7.6760
12:18:19
Bolsa de Madrid
37
7.6720
12:21:32
Bolsa de Madrid
740
7.6700
12:22:18
Bolsa de Madrid
496
7.6720
12:22:18
Bolsa de Madrid
557
7.6800
12:25:58
Bolsa de Madrid
195
7.6760
12:28:00
Bolsa de Madrid
735
7.6760
12:28:00
Bolsa de Madrid
890
7.6760
12:28:00
Bolsa de Madrid
1000
7.6740
12:30:07
Bolsa de Madrid
235
7.6720
12:31:09
Bolsa de Madrid
216
7.6800
12:33:00
Bolsa de Madrid
493
7.6800
12:33:00
Bolsa de Madrid
930
7.6760
12:35:08
Bolsa de Madrid
1250
7.6800
12:38:11
Bolsa de Madrid
1050
7.6800
12:41:06
Bolsa de Madrid
590
7.6760
12:42:00
Bolsa de Madrid
780
7.6740
12:42:00
Bolsa de Madrid
47
7.6780
12:42:00
Bolsa de Madrid
673
7.6780
12:42:00
Bolsa de Madrid
285
7.6820
12:48:23
Bolsa de Madrid
1200
7.6840
12:48:46
Bolsa de Madrid
540
7.6820
12:50:01
Bolsa de Madrid
706
7.6840
12:50:01
Bolsa de Madrid
270
7.6840
12:50:01
Bolsa de Madrid
587
7.6840
12:50:01
Bolsa de Madrid
399
7.6840
12:56:46
Bolsa de Madrid
133
7.6840
12:56:46
Bolsa de Madrid
591
7.6840
12:56:46
Bolsa de Madrid
530
7.6820
12:57:07
Bolsa de Madrid
800
7.6800
12:57:11
Bolsa de Madrid
970
7.6780
12:58:26
Bolsa de Madrid
250
7.6800
12:58:26
Bolsa de Madrid
680
7.6780
12:58:26
Bolsa de Madrid
920
7.6880
13:08:30
Bolsa de Madrid
1050
7.6860
13:09:05
Bolsa de Madrid
800
7.6840
13:10:35
Bolsa de Madrid
300
7.6860
13:10:35
Bolsa de Madrid
1200
7.6860
13:10:35
Bolsa de Madrid
80
7.6840
13:15:00
Bolsa de Madrid
1000
7.6820
13:15:01
Bolsa de Madrid
600
7.6800
13:15:01
Bolsa de Madrid
307
7.6820
13:15:01
Bolsa de Madrid
1200
7.6820
13:15:01
Bolsa de Madrid
497
7.6800
13:15:01
Bolsa de Madrid
680
7.6780
13:21:21
Bolsa de Madrid
585
7.6740
13:25:25
Bolsa de Madrid
800
7.6740
13:26:44
Bolsa de Madrid
720
7.6720
13:26:44
Bolsa de Madrid
299
7.6700
13:30:24
Bolsa de Madrid
920
7.6700
13:30:24
Bolsa de Madrid
695
7.6700
13:30:24
Bolsa de Madrid
750
7.6720
13:34:02
Bolsa de Madrid
1100
7.6900
13:41:15
Bolsa de Madrid
830
7.6900
13:41:20
Bolsa de Madrid
745
7.7000
13:42:45
Bolsa de Madrid
580
7.7000
13:42:45
Bolsa de Madrid
770
7.7000
13:42:45
Bolsa de Madrid
910
7.6960
13:43:00
Bolsa de Madrid
900
7.7000
13:46:21
Bolsa de Madrid
551
7.6960
13:46:32
Bolsa de Madrid
550
7.6920
13:54:28
Bolsa de Madrid
274
7.6920
13:54:28
Bolsa de Madrid
797
7.6920
13:54:28
Bolsa de Madrid
490
7.6920
13:54:28
Bolsa de Madrid
774
7.6920
13:58:37
Bolsa de Madrid
254
7.6920
13:58:37
Bolsa de Madrid
244
7.6920
13:58:37
Bolsa de Madrid
560
7.6880
13:59:54
Bolsa de Madrid
770
7.7000
14:05:44
Bolsa de Madrid
980
7.6980
14:05:51
Bolsa de Madrid
1500
7.6960
14:07:45
Bolsa de Madrid
870
7.6960
14:10:06
Bolsa de Madrid
1550
7.6940
14:10:58
Bolsa de Madrid
730
7.6920
14:13:21
Bolsa de Madrid
840
7.6920
14:13:57
Bolsa de Madrid
600
7.6940
14:15:24
Bolsa de Madrid
976
7.6900
14:15:54
Bolsa de Madrid
694
7.6920
14:15:54
Bolsa de Madrid
50
7.6920
14:15:54
Bolsa de Madrid
34
7.6880
14:17:16
Bolsa de Madrid
826
7.6880
14:18:02
Bolsa de Madrid
556
7.6880
14:18:22
Bolsa de Madrid
700
7.6880
14:23:00
Bolsa de Madrid
730
7.6880
14:23:00
Bolsa de Madrid
900
7.6900
14:30:05
Bolsa de Madrid
1250
7.6900
14:30:06
Bolsa de Madrid
1000
7.6880
14:30:06
Bolsa de Madrid
1000
7.6880
14:30:06
Bolsa de Madrid
1250
7.6900
14:30:06
Bolsa de Madrid
1050
7.6860
14:30:44
Bolsa de Madrid
573
7.6880
14:30:44
Bolsa de Madrid
530
7.6800
14:32:02
Bolsa de Madrid
530
7.6800
14:32:02
Bolsa de Madrid
26
7.6800
14:32:02
Bolsa de Madrid
556
7.6800
14:33:41
Bolsa de Madrid
265
7.6780
14:34:14
Bolsa de Madrid
700
7.6780
14:38:20
Bolsa de Madrid
676
7.6760
14:38:30
Bolsa de Madrid
520
7.6760
14:38:42
Bolsa de Madrid
552
7.6740
14:38:43
Bolsa de Madrid
770
7.6720
14:39:53
Bolsa de Madrid
315
7.6760
14:42:38
Bolsa de Madrid
1075
7.6760
14:42:38
Bolsa de Madrid
924
7.6760
14:42:38
Bolsa de Madrid
1110
7.6760
14:42:38
Bolsa de Madrid
943
7.6760
14:42:38
Bolsa de Madrid
548
7.6700
14:44:47
Bolsa de Madrid
557
7.6700
14:44:47
Bolsa de Madrid
647
7.6680
14:45:19
Bolsa de Madrid
660
7.6660
14:47:36
Bolsa de Madrid
680
7.6660
14:49:17
Bolsa de Madrid
840
7.6660
14:50:09
Bolsa de Madrid
680
7.6660
14:50:42
Bolsa de Madrid
513
7.6640
14:51:05
Bolsa de Madrid
1200
7.6600
14:54:01
Bolsa de Madrid
650
7.6600
14:54:01
Bolsa de Madrid
152
7.6600
14:54:01
Bolsa de Madrid
170
7.6580
14:54:21
Bolsa de Madrid
381
7.6580
14:54:21
Bolsa de Madrid
374
7.6560
14:54:21
Bolsa de Madrid
530
7.6560
14:57:19
Bolsa de Madrid
730
7.6600
14:58:08
Bolsa de Madrid
530
7.6580
14:59:30
Bolsa de Madrid
800
7.6580
15:00:12
Bolsa de Madrid
250
7.6580
15:00:12
Bolsa de Madrid
930
7.6620
15:02:39
Bolsa de Madrid
540
7.6620
15:02:42
Bolsa de Madrid
800
7.6620
15:03:56
Bolsa de Madrid
111
7.6620
15:04:02
Bolsa de Madrid
593
7.6620
15:04:02
Bolsa de Madrid
653
7.6620
15:04:02
Bolsa de Madrid
505
7.6620
15:04:02
Bolsa de Madrid
324
7.6560
15:05:26
Bolsa de Madrid
218
7.6560
15:05:26
Bolsa de Madrid
436
7.6560
15:05:49
Bolsa de Madrid
74
7.6560
15:05:49
Bolsa de Madrid
621
7.6520
15:06:23
Bolsa de Madrid
531
7.6500
15:07:36
Bolsa de Madrid
578
7.6500
15:09:53
Bolsa de Madrid
118
7.6500
15:09:53
Bolsa de Madrid
695
7.6460
15:11:03
Bolsa de Madrid
325
7.6460
15:11:03
Bolsa de Madrid
408
7.6460
15:11:03
Bolsa de Madrid
673
7.6440
15:11:10
Bolsa de Madrid
730
7.6400
15:12:49
Bolsa de Madrid
610
7.6400
15:14:34
Bolsa de Madrid
75
7.6440
15:16:01
Bolsa de Madrid
445
7.6440
15:16:19
Bolsa de Madrid
1000
7.6440
15:16:31
Bolsa de Madrid
155
7.6440
15:18:23
Bolsa de Madrid
585
7.6440
15:18:25
Bolsa de Madrid
910
7.6440
15:18:26
Bolsa de Madrid
910
7.6420
15:20:11
Bolsa de Madrid
680
7.6400
15:20:30
Bolsa de Madrid
680
7.6380
15:20:31
Bolsa de Madrid
870
7.6420
15:24:13
Bolsa de Madrid
840
7.6420
15:24:14
Bolsa de Madrid
980
7.6400
15:24:14
Bolsa de Madrid
924
7.6420
15:25:33
Bolsa de Madrid
216
7.6420
15:25:33
Bolsa de Madrid
783
7.6420
15:25:50
Bolsa de Madrid
550
7.6400
15:26:46
Bolsa de Madrid
770
7.6380
15:26:46
Bolsa de Madrid
384
7.6360
15:28:46
Bolsa de Madrid
162
7.6400
15:32:51
Bolsa de Madrid
1200
7.6440
15:32:53
Bolsa de Madrid
760
7.6480
15:32:55
Bolsa de Madrid
569
7.6480
15:32:55
Bolsa de Madrid
840
7.6460
15:32:56
Bolsa de Madrid
279
7.6440
15:32:56
Bolsa de Madrid
741
7.6480
15:32:56
Bolsa de Madrid
770
7.6480
15:33:31
Bolsa de Madrid
630
7.6460
15:33:31
Bolsa de Madrid
610
7.6440
15:34:29
Bolsa de Madrid
699
7.6460
15:36:00
Bolsa de Madrid
846
7.6460
15:36:17
Bolsa de Madrid
708
7.6500
15:37:24
Bolsa de Madrid
646
7.6480
15:37:41
Bolsa de Madrid
41
7.6460
15:38:37
Bolsa de Madrid
356
7.6460
15:38:37
Bolsa de Madrid
183
7.6460
15:38:42
Bolsa de Madrid
734
7.6440
15:39:52
Bolsa de Madrid
735
7.6440
15:39:52
Bolsa de Madrid
565
7.6440
15:41:02
Bolsa de Madrid
2
7.6420
15:42:01
Bolsa de Madrid
527
7.6400
15:42:49
Bolsa de Madrid
2
7.6420
15:42:49
Bolsa de Madrid
698
7.6420
15:42:49
Bolsa de Madrid
750
7.6420
15:42:49
Bolsa de Madrid
397
7.6420
15:42:49
Bolsa de Madrid
555
7.6300
15:44:52
Bolsa de Madrid
1346
7.6320
15:45:57
Bolsa de Madrid
660
7.6280
15:46:41
Bolsa de Madrid
2
7.6280
15:48:56
Bolsa de Madrid
1200
7.6280
15:48:56
Bolsa de Madrid
696
7.6280
15:48:57
Bolsa de Madrid
560
7.6260
15:49:27
Bolsa de Madrid
2048
7.6320
15:52:24
Bolsa de Madrid
930
7.6300
15:52:41
Bolsa de Madrid
446
7.6280
15:54:01
Bolsa de Madrid
620
7.6280
15:55:46
Bolsa de Madrid
810
7.6280
15:57:11
Bolsa de Madrid
1000
7.6260
15:58:12
Bolsa de Madrid
590
7.6260
15:58:19
Bolsa de Madrid
3236
7.6320
16:00:08
Bolsa de Madrid
750
7.6300
16:02:26
Bolsa de Madrid
147
7.6300
16:02:26
Bolsa de Madrid
317
7.6280
16:02:57
Bolsa de Madrid
457
7.6280
16:02:57
Bolsa de Madrid
64
7.6300
16:02:57
Bolsa de Madrid
294
7.6300
16:02:57
Bolsa de Madrid
780
7.6300
16:02:57
Bolsa de Madrid
68
7.6300
16:02:57
Bolsa de Madrid
11
7.6300
16:02:57
Bolsa de Madrid
68
7.6300
16:02:57
Bolsa de Madrid
1058
7.6300
16:02:57
Bolsa de Madrid
567
7.6260
16:04:05
Bolsa de Madrid
568
7.6260
16:04:19
Bolsa de Madrid
452
7.6240
16:05:06
Bolsa de Madrid
112
7.6240
16:05:07
Bolsa de Madrid
600
7.6200
16:05:11
Bolsa de Madrid
561
7.6220
16:05:56
Bolsa de Madrid
580
7.6200
16:05:56
Bolsa de Madrid
568
7.6160
16:06:55
Bolsa de Madrid
550
7.6140
16:06:56
Bolsa de Madrid
24
7.6120
16:07:40
Bolsa de Madrid
407
7.6120
16:07:40
Bolsa de Madrid
370
7.6120
16:08:09
Bolsa de Madrid
11
7.6120
16:08:09
Bolsa de Madrid
133
7.6140
16:09:22
Bolsa de Madrid
104
7.6160
16:09:36
Bolsa de Madrid
620
7.6160
16:10:34
Bolsa de Madrid
970
7.6140
16:11:12
Bolsa de Madrid
1373
7.6140
16:11:12
Bolsa de Madrid
650
7.6140
16:11:20
Bolsa de Madrid
308
7.6160
16:12:10
Bolsa de Madrid
643
7.6160
16:12:10
Bolsa de Madrid
9
7.6140
16:12:28
Bolsa de Madrid
3
7.6140
16:12:28
Bolsa de Madrid
10
7.6160
16:14:13
Bolsa de Madrid
1273
7.6180
16:14:42
Bolsa de Madrid
920
7.6140
16:15:28
Bolsa de Madrid
570
7.6140
16:17:47
Bolsa de Madrid
1000
7.6180
16:18:52
Bolsa de Madrid
6
7.6180
16:18:56
Bolsa de Madrid
1200
7.6180
16:18:56
Bolsa de Madrid
65
7.6180
16:19:26
Bolsa de Madrid
935
7.6180
16:19:26
Bolsa de Madrid
272
7.6180
16:19:35
Bolsa de Madrid
1000
7.6180
16:19:46
Bolsa de Madrid
800
7.6180
16:20:37
Bolsa de Madrid
10
7.6180
16:20:37
Bolsa de Madrid
920
7.6180
16:20:37
Bolsa de Madrid
3
7.6180
16:20:44
Bolsa de Madrid
1
7.6180
16:20:44
Bolsa de Madrid
860
7.6160
16:20:45
Bolsa de Madrid
7
7.6160
16:21:44
Bolsa de Madrid
66
7.6160
16:21:44
Bolsa de Madrid
11
7.6160
16:21:44
Bolsa de Madrid
5
7.6160
16:21:44
Bolsa de Madrid
13
7.6160
16:21:44
Bolsa de Madrid
7
7.6160
16:21:44
Bolsa de Madrid
34
7.6160
16:21:44
Bolsa de Madrid
12
7.6160
16:21:44
Bolsa de Madrid
1510
7.6160
16:21:44
Bolsa de Madrid
1150
7.6180
16:22:42
Bolsa de Madrid
16
7.6180
16:23:30
Bolsa de Madrid
5
7.6180
16:23:30
Bolsa de Madrid
6
7.6180
16:23:30
Bolsa de Madrid
12
7.6180
16:23:30
Bolsa de Madrid
5
7.6180
16:23:30
Bolsa de Madrid
17
7.6180
16:23:30
Bolsa de Madrid
1200
7.6200
16:24:20
Bolsa de Madrid
5
7.6200
16:24:30
Bolsa de Madrid
1
7.6200
16:24:30
Bolsa de Madrid
3
7.6200
16:24:30
Bolsa de Madrid
21
7.6200
16:25:16
Bolsa de Madrid
4
7.6200
16:25:16
Bolsa de Madrid
9
7.6200
16:25:16
Bolsa de Madrid
19
7.6200
16:25:16
Bolsa de Madrid
3
7.6200
16:25:17
Bolsa de Madrid
1
7.6200
16:25:17
Bolsa de Madrid
1
7.6200
16:25:17
Bolsa de Madrid
3
7.6200
16:25:17
Bolsa de Madrid
1080
7.6200
16:25:41
Bolsa de Madrid
486
7.6220
16:26:52
Bolsa de Madrid
387
7.6220
16:26:52
Bolsa de Madrid
473
7.6220
16:27:01
Bolsa de Madrid
4
7.6220
16:27:01
Bolsa de Madrid
70
7.6220
16:27:05
Bolsa de Madrid
1330
7.6220
16:27:38
Bolsa de Madrid
1400
7.6200
16:27:38
Bolsa de Madrid
1200
7.6200
16:27:40
Bolsa de Madrid
24
7.6200
16:28:03
Bolsa de Madrid
25
7.6200
16:28:03
Bolsa de Madrid
1200
7.6200
16:28:03
Bolsa de Madrid
1400
7.6180
16:28:23
Bolsa de Madrid
410
7.6280
16:29:29
Bolsa de Madrid
340
7.6280
16:29:29
Bolsa de Madrid
1300
7.6280
16:29:30
Bolsa de Madrid
12
7.6280
16:29:57
Bolsa de Madrid
43
7.6280
16:29:57
Bolsa de Madrid
9
7.6280
16:29:57
Bolsa de Madrid
8
7.6280
16:29:57
Bolsa de Madrid
8
7.6280
16:29:58
Bolsa de Madrid
39
7.6280
16:29:58
Bolsa de Madrid
5
7.6280
16:29:58
Bolsa de Madrid
9
7.6280
16:29:58
Bolsa de Madrid
1
7.6280
16:29:58
Bolsa de Madrid
1
7.6280
16:29:58
Bolsa de Madrid
29
7.6280
16:29:59
Bolsa de Madrid
2
7.6280
16:29:59
Bolsa de Madrid
Venue
Volume-weighted average price
Aggregate volume
LSE
GBp 682.2692
375,419
Bolsa de Madrid
€7.6574
342,082
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.ENDPOSQZLFLVDFZBBK
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