REG - Intl Con Airline Grp - Transaction in Own Shares
RNS Number : 9389VInternational Cons Airlines Group26 July 2018
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 26 July 2018 it purchased 751,308 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
415,973
LSE
£6.7380
£6.8800
335,335
Bolsa de Madrid
€7.5460
€7.7420
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 40,375,104 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,017,614,190 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
26 July 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased:
751,308
Date of purchases:
26-Jul-18
Investment firm:
Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
693
675.6000
08:07:54
LSE
689
675.4000
08:08:33
LSE
752
675.2000
08:08:35
LSE
848
675.0000
08:09:20
LSE
8
675.2000
08:09:20
LSE
1050
675.0000
08:09:20
LSE
690
674.2000
08:10:12
LSE
326
673.8000
08:10:55
LSE
900
675.4000
08:11:31
LSE
268
677.0000
08:13:51
LSE
45
677.6000
08:13:55
LSE
174
677.4000
08:14:08
LSE
716
677.4000
08:14:08
LSE
700
677.4000
08:14:08
LSE
750
677.8000
08:15:45
LSE
470
678.8000
08:17:12
LSE
500
678.8000
08:17:12
LSE
880
678.6000
08:17:14
LSE
132
678.4000
08:17:53
LSE
840
678.6000
08:17:53
LSE
414
678.4000
08:18:18
LSE
554
678.4000
08:18:18
LSE
790
678.2000
08:18:18
LSE
750
678.6000
08:18:25
LSE
900
678.2000
08:18:26
LSE
1000
678.0000
08:19:54
LSE
669
677.8000
08:20:21
LSE
790
677.6000
08:21:48
LSE
735
679.0000
08:22:29
LSE
850
678.8000
08:22:29
LSE
745
680.0000
08:24:11
LSE
750
679.6000
08:24:13
LSE
840
680.4000
08:25:08
LSE
584
680.4000
08:25:51
LSE
194
680.4000
08:25:51
LSE
500
680.2000
08:27:51
LSE
546
680.2000
08:27:51
LSE
930
680.0000
08:28:01
LSE
680
680.2000
08:29:31
LSE
710
680.0000
08:29:31
LSE
614
681.4000
08:31:32
LSE
306
681.4000
08:31:32
LSE
820
681.2000
08:31:47
LSE
625
680.4000
08:31:57
LSE
660
680.6000
08:32:52
LSE
690
681.0000
08:34:06
LSE
365
680.6000
08:34:11
LSE
325
680.6000
08:34:11
LSE
630
679.2000
08:34:51
LSE
656
679.2000
08:35:32
LSE
666
679.8000
08:36:45
LSE
750
679.6000
08:37:07
LSE
655
679.6000
08:37:58
LSE
750
680.2000
08:38:58
LSE
168
680.6000
08:39:33
LSE
462
680.6000
08:39:33
LSE
590
680.8000
08:39:53
LSE
171
680.8000
08:39:53
LSE
860
681.0000
08:40:53
LSE
886
680.0000
08:42:37
LSE
4
680.0000
08:42:37
LSE
238
681.0000
08:45:00
LSE
730
681.0000
08:45:07
LSE
267
680.6000
08:45:12
LSE
727
680.6000
08:45:12
LSE
900
680.8000
08:46:11
LSE
181
681.0000
08:47:04
LSE
1
681.0000
08:47:04
LSE
71
681.4000
08:47:23
LSE
160
682.4000
08:49:38
LSE
447
682.4000
08:49:38
LSE
160
682.4000
08:49:51
LSE
149
682.4000
08:49:57
LSE
750
682.4000
08:50:28
LSE
1
682.4000
08:50:34
LSE
800
682.4000
08:50:55
LSE
214
682.6000
08:50:55
LSE
446
682.6000
08:50:55
LSE
686
682.4000
08:50:55
LSE
330
682.2000
08:50:58
LSE
670
682.2000
08:50:58
LSE
630
681.4000
08:52:51
LSE
148
682.0000
08:53:56
LSE
417
682.0000
08:53:56
LSE
890
683.0000
08:54:44
LSE
850
682.8000
08:54:57
LSE
675
682.0000
08:55:25
LSE
740
682.0000
08:57:18
LSE
356
682.8000
08:57:31
LSE
331
682.8000
08:57:31
LSE
662
683.4000
08:58:24
LSE
213
683.4000
08:58:24
LSE
855
683.2000
08:58:24
LSE
787
684.0000
09:01:00
LSE
600
684.6000
09:02:47
LSE
750
684.6000
09:02:47
LSE
229
684.6000
09:02:47
LSE
840
684.2000
09:03:11
LSE
539
684.0000
09:03:18
LSE
271
684.0000
09:03:18
LSE
863
684.2000
09:05:09
LSE
900
684.0000
09:05:12
LSE
700
683.6000
09:05:49
LSE
385
683.6000
09:08:00
LSE
161
683.6000
09:08:00
LSE
339
684.0000
09:08:17
LSE
402
684.0000
09:08:17
LSE
597
683.8000
09:08:21
LSE
134
683.8000
09:08:21
LSE
797
684.0000
09:09:26
LSE
112
683.6000
09:09:39
LSE
900
683.8000
09:11:00
LSE
675
683.6000
09:11:03
LSE
485
683.2000
09:11:34
LSE
165
683.2000
09:11:34
LSE
820
684.0000
09:12:52
LSE
944
684.4000
09:14:54
LSE
332
684.6000
09:15:08
LSE
526
684.6000
09:15:08
LSE
226
684.4000
09:16:27
LSE
661
684.4000
09:16:42
LSE
147
684.4000
09:16:42
LSE
790
684.6000
09:18:05
LSE
708
684.2000
09:18:09
LSE
870
684.4000
09:19:39
LSE
697
684.4000
09:19:39
LSE
680
683.6000
09:21:28
LSE
730
683.4000
09:21:48
LSE
222
683.6000
09:23:32
LSE
453
683.6000
09:23:32
LSE
226
683.6000
09:23:38
LSE
750
683.6000
09:24:09
LSE
700
683.0000
09:24:26
LSE
57
682.6000
09:24:49
LSE
590
682.6000
09:24:49
LSE
750
683.4000
09:28:38
LSE
650
683.6000
09:28:38
LSE
55
683.6000
09:28:38
LSE
225
683.6000
09:28:38
LSE
345
683.6000
09:28:38
LSE
265
683.6000
09:28:38
LSE
750
683.2000
09:29:56
LSE
3
683.2000
09:29:56
LSE
661
682.8000
09:30:43
LSE
750
684.4000
09:35:00
LSE
850
684.4000
09:35:00
LSE
750
684.4000
09:36:29
LSE
215
684.2000
09:36:55
LSE
985
684.2000
09:36:55
LSE
313
684.0000
09:36:55
LSE
687
684.0000
09:36:55
LSE
35
684.2000
09:36:55
LSE
750
684.2000
09:36:55
LSE
175
684.2000
09:36:55
LSE
416
684.2000
09:36:55
LSE
243
684.2000
09:36:55
LSE
880
684.4000
09:42:17
LSE
1150
684.4000
09:42:17
LSE
860
684.2000
09:42:18
LSE
650
684.8000
09:44:12
LSE
273
685.4000
09:47:27
LSE
750
685.4000
09:47:27
LSE
102
685.4000
09:47:27
LSE
188
685.6000
09:48:28
LSE
555
685.4000
09:48:45
LSE
545
685.4000
09:48:45
LSE
1396
685.4000
09:48:45
LSE
790
685.6000
09:52:10
LSE
700
685.6000
09:52:10
LSE
195
685.6000
09:52:10
LSE
50
685.6000
09:52:10
LSE
424
685.2000
09:52:19
LSE
366
685.2000
09:52:19
LSE
551
684.6000
09:52:22
LSE
500
685.4000
09:54:49
LSE
850
685.4000
09:54:49
LSE
703
684.8000
09:55:29
LSE
232
685.4000
09:58:33
LSE
750
685.4000
09:58:33
LSE
680
685.2000
09:59:09
LSE
645
685.0000
09:59:17
LSE
645
684.6000
09:59:35
LSE
247
684.0000
10:00:52
LSE
90
684.0000
10:00:52
LSE
168
684.0000
10:00:52
LSE
172
684.0000
10:00:52
LSE
312
684.4000
10:03:27
LSE
651
684.4000
10:03:27
LSE
690
684.2000
10:04:41
LSE
573
684.0000
10:04:52
LSE
73
684.2000
10:05:31
LSE
690
683.8000
10:05:49
LSE
790
683.6000
10:06:18
LSE
269
683.8000
10:07:07
LSE
434
683.8000
10:07:07
LSE
760
684.2000
10:08:29
LSE
700
684.2000
10:09:46
LSE
254
685.2000
10:11:37
LSE
290
685.4000
10:15:13
LSE
229
685.4000
10:15:13
LSE
1100
685.4000
10:17:20
LSE
650
685.6000
10:17:20
LSE
750
685.6000
10:17:20
LSE
1100
685.4000
10:17:39
LSE
857
685.2000
10:17:53
LSE
143
685.2000
10:17:53
LSE
713
685.2000
10:17:53
LSE
687
685.0000
10:19:00
LSE
423
685.4000
10:20:17
LSE
290
685.4000
10:20:17
LSE
176
685.0000
10:20:28
LSE
710
685.0000
10:20:28
LSE
372
685.4000
10:23:11
LSE
53
685.4000
10:23:11
LSE
800
685.2000
10:23:23
LSE
241
685.4000
10:24:30
LSE
222
685.4000
10:24:30
LSE
429
685.8000
10:24:36
LSE
240
685.8000
10:24:36
LSE
970
685.6000
10:27:24
LSE
880
686.0000
10:29:17
LSE
32
686.0000
10:29:17
LSE
950
686.0000
10:29:17
LSE
780
685.6000
10:29:46
LSE
809
685.4000
10:31:43
LSE
459
685.2000
10:31:43
LSE
265
685.2000
10:31:43
LSE
1000
685.0000
10:36:11
LSE
190
685.0000
10:36:11
LSE
750
685.0000
10:36:11
LSE
12
685.0000
10:36:11
LSE
750
685.0000
10:36:11
LSE
750
685.4000
10:38:14
LSE
311
685.8000
10:42:18
LSE
750
685.8000
10:42:18
LSE
468
685.8000
10:42:18
LSE
990
685.6000
10:44:16
LSE
950
685.6000
10:44:16
LSE
729
685.8000
10:44:36
LSE
483
686.2000
10:48:42
LSE
1600
686.0000
10:48:55
LSE
940
685.4000
10:49:14
LSE
790
685.0000
10:50:28
LSE
740
685.2000
10:53:09
LSE
316
685.2000
10:53:09
LSE
416
685.2000
10:53:09
LSE
750
685.6000
10:55:44
LSE
880
685.8000
10:58:05
LSE
990
686.0000
11:00:48
LSE
780
686.2000
11:00:48
LSE
920
686.2000
11:00:48
LSE
440
686.2000
11:00:48
LSE
118
686.2000
11:00:48
LSE
710
686.6000
11:05:27
LSE
555
686.8000
11:08:36
LSE
500
686.8000
11:08:36
LSE
145
686.8000
11:08:36
LSE
100
686.8000
11:08:36
LSE
673
686.8000
11:10:42
LSE
427
686.8000
11:10:42
LSE
197
686.8000
11:10:42
LSE
590
686.8000
11:10:52
LSE
1300
686.6000
11:10:54
LSE
938
686.4000
11:11:21
LSE
957
686.2000
11:11:23
LSE
644
686.2000
11:13:51
LSE
56
686.2000
11:13:51
LSE
978
685.8000
11:15:41
LSE
740
685.2000
11:16:51
LSE
820
684.8000
11:17:45
LSE
203
684.4000
11:21:11
LSE
324
684.4000
11:21:48
LSE
320
684.4000
11:21:48
LSE
763
684.2000
11:21:48
LSE
740
684.0000
11:21:49
LSE
850
683.2000
11:23:40
LSE
69
683.8000
11:26:23
LSE
750
683.8000
11:26:23
LSE
142
683.8000
11:26:23
LSE
351
683.8000
11:26:23
LSE
719
683.6000
11:27:23
LSE
361
683.2000
11:28:47
LSE
405
683.2000
11:28:47
LSE
908
683.4000
11:31:05
LSE
369
683.2000
11:32:36
LSE
424
683.2000
11:32:36
LSE
614
683.0000
11:33:49
LSE
214
683.0000
11:33:49
LSE
734
682.4000
11:35:56
LSE
821
682.4000
11:35:56
LSE
238
683.2000
11:38:29
LSE
700
683.2000
11:38:29
LSE
19
683.4000
11:39:43
LSE
290
683.4000
11:39:43
LSE
707
683.4000
11:40:58
LSE
1145
683.8000
11:42:32
LSE
405
684.0000
11:44:47
LSE
818
684.0000
11:44:47
LSE
741
683.8000
11:47:10
LSE
779
683.6000
11:49:16
LSE
929
683.4000
11:49:16
LSE
751
683.8000
11:49:16
LSE
340
683.0000
11:52:37
LSE
930
682.8000
11:54:15
LSE
668
682.6000
11:54:39
LSE
42
682.6000
11:54:39
LSE
753
683.4000
11:56:30
LSE
801
683.6000
11:59:57
LSE
390
683.2000
11:59:59
LSE
530
683.2000
11:59:59
LSE
790
683.4000
12:03:13
LSE
960
683.8000
12:05:05
LSE
754
683.8000
12:05:05
LSE
930
683.4000
12:05:29
LSE
251
683.4000
12:08:57
LSE
537
683.4000
12:08:57
LSE
940
683.4000
12:10:54
LSE
246
683.4000
12:12:22
LSE
143
683.4000
12:12:22
LSE
1350
683.6000
12:15:02
LSE
870
683.6000
12:15:02
LSE
725
684.0000
12:18:09
LSE
275
684.0000
12:18:09
LSE
320
684.0000
12:18:09
LSE
850
684.0000
12:18:09
LSE
871
683.6000
12:18:45
LSE
312
683.6000
12:20:46
LSE
400
683.6000
12:20:46
LSE
870
683.6000
12:22:49
LSE
62
683.6000
12:25:41
LSE
722
683.2000
12:28:07
LSE
1150
683.2000
12:28:07
LSE
1094
683.0000
12:28:56
LSE
932
682.8000
12:28:56
LSE
225
682.4000
12:31:54
LSE
605
682.4000
12:31:54
LSE
970
682.8000
12:33:24
LSE
750
682.2000
12:33:30
LSE
179
681.8000
12:35:48
LSE
750
681.8000
12:35:48
LSE
420
681.8000
12:35:48
LSE
950
681.8000
12:36:22
LSE
750
683.0000
12:41:28
LSE
1200
682.8000
12:42:06
LSE
1000
683.6000
12:45:47
LSE
850
683.4000
12:45:47
LSE
840
683.6000
12:45:47
LSE
891
683.4000
12:48:56
LSE
1000
683.2000
12:48:56
LSE
320
683.4000
12:48:56
LSE
750
683.4000
12:48:56
LSE
362
683.6000
12:51:53
LSE
334
684.4000
12:54:14
LSE
750
684.4000
12:54:14
LSE
83
684.4000
12:54:14
LSE
953
684.0000
12:54:16
LSE
310
684.0000
12:54:16
LSE
1000
685.4000
12:58:50
LSE
734
685.4000
12:58:51
LSE
585
685.4000
13:00:09
LSE
315
685.4000
13:00:09
LSE
850
686.0000
13:06:10
LSE
150
686.0000
13:06:10
LSE
753
686.0000
13:06:10
LSE
497
686.0000
13:06:10
LSE
266
686.0000
13:06:24
LSE
497
686.0000
13:06:24
LSE
944
686.2000
13:08:35
LSE
750
686.2000
13:15:49
LSE
1000
686.2000
13:15:49
LSE
648
686.2000
13:16:33
LSE
1559
686.2000
13:16:33
LSE
601
686.2000
13:17:00
LSE
479
686.2000
13:17:00
LSE
584
685.8000
13:18:50
LSE
111
685.8000
13:18:50
LSE
25
685.8000
13:19:01
LSE
765
685.6000
13:19:02
LSE
260
685.4000
13:21:20
LSE
470
685.4000
13:21:20
LSE
279
685.4000
13:22:47
LSE
488
685.4000
13:22:47
LSE
790
685.4000
13:23:35
LSE
147
685.8000
13:25:13
LSE
643
685.8000
13:25:13
LSE
922
685.8000
13:27:32
LSE
400
685.6000
13:27:49
LSE
143
685.6000
13:29:40
LSE
749
685.6000
13:29:40
LSE
750
687.0000
13:32:21
LSE
200
687.0000
13:32:21
LSE
850
687.0000
13:32:21
LSE
1000
687.0000
13:33:53
LSE
379
687.2000
13:34:11
LSE
885
686.8000
13:35:43
LSE
980
686.6000
13:35:43
LSE
833
686.4000
13:36:49
LSE
133
687.2000
13:38:08
LSE
920
687.6000
13:38:52
LSE
910
688.0000
13:41:03
LSE
870
687.8000
13:41:05
LSE
724
687.0000
13:42:42
LSE
920
687.8000
13:47:30
LSE
111
688.0000
13:48:58
LSE
844
688.0000
13:48:58
LSE
70
688.0000
13:49:50
LSE
119
688.0000
13:51:57
LSE
821
688.0000
13:51:58
LSE
175
687.6000
13:52:43
LSE
1175
687.8000
13:52:43
LSE
922
687.4000
13:55:36
LSE
846
687.0000
13:56:56
LSE
877
686.8000
13:56:56
LSE
774
686.8000
13:59:22
LSE
1600
687.0000
14:02:09
LSE
44
686.8000
14:03:07
LSE
786
686.8000
14:03:07
LSE
913
686.8000
14:03:25
LSE
1250
687.2000
14:04:21
LSE
750
687.6000
14:06:29
LSE
283
687.6000
14:06:29
LSE
742
687.4000
14:06:58
LSE
891
687.6000
14:08:25
LSE
910
687.2000
14:10:33
LSE
752
687.0000
14:11:07
LSE
77
686.6000
14:13:03
LSE
497
686.6000
14:13:03
LSE
470
686.6000
14:13:03
LSE
854
686.4000
14:15:53
LSE
886
686.4000
14:15:55
LSE
544
686.2000
14:17:04
LSE
286
686.4000
14:17:57
LSE
222
686.4000
14:17:57
LSE
336
686.6000
14:19:21
LSE
19
686.6000
14:19:21
LSE
1000
686.6000
14:21:25
LSE
1050
686.6000
14:21:25
LSE
750
686.6000
14:21:25
LSE
360
686.6000
14:21:25
LSE
973
686.8000
14:25:50
LSE
16
686.4000
14:25:50
LSE
477
686.6000
14:25:50
LSE
416
686.6000
14:25:50
LSE
257
686.6000
14:25:50
LSE
810
686.6000
14:25:50
LSE
1200
687.0000
14:29:56
LSE
950
687.0000
14:29:56
LSE
1450
687.0000
14:32:02
LSE
970
686.8000
14:32:02
LSE
852
687.0000
14:32:32
LSE
983
686.8000
14:33:47
LSE
53
687.0000
14:33:47
LSE
583
687.0000
14:33:47
LSE
419
686.8000
14:33:47
LSE
583
686.8000
14:33:47
LSE
800
686.0000
14:34:47
LSE
760
686.8000
14:36:00
LSE
428
687.0000
14:37:43
LSE
750
687.0000
14:37:43
LSE
428
687.0000
14:37:47
LSE
1150
687.2000
14:38:28
LSE
1250
687.0000
14:41:40
LSE
1050
687.2000
14:41:40
LSE
160
687.2000
14:41:40
LSE
750
687.2000
14:41:40
LSE
158
687.4000
14:42:22
LSE
1128
687.2000
14:42:33
LSE
456
687.0000
14:43:38
LSE
560
687.0000
14:43:38
LSE
780
686.8000
14:43:44
LSE
1016
686.0000
14:45:11
LSE
1229
686.0000
14:47:11
LSE
465
686.0000
14:47:11
LSE
863
686.2000
14:48:16
LSE
594
686.8000
14:50:43
LSE
736
686.8000
14:50:43
LSE
635
686.8000
14:50:51
LSE
524
686.8000
14:51:19
LSE
616
686.8000
14:51:19
LSE
1400
686.6000
14:51:32
LSE
646
687.2000
14:54:27
LSE
454
687.2000
14:54:38
LSE
960
687.2000
14:54:38
LSE
421
687.2000
14:54:38
LSE
228
687.2000
14:54:38
LSE
750
687.2000
14:54:38
LSE
40
687.2000
14:54:38
LSE
400
687.2000
14:58:45
LSE
750
687.2000
14:58:45
LSE
990
687.2000
14:58:45
LSE
1200
687.0000
14:59:31
LSE
572
687.2000
15:00:05
LSE
572
687.2000
15:00:19
LSE
357
687.2000
15:00:35
LSE
572
687.2000
15:00:35
LSE
600
687.0000
15:01:24
LSE
750
687.0000
15:02:54
LSE
616
687.0000
15:02:54
LSE
577
687.0000
15:03:12
LSE
612
686.8000
15:03:40
LSE
1210
687.0000
15:04:32
LSE
820
687.0000
15:05:17
LSE
686
687.0000
15:06:37
LSE
750
687.0000
15:06:37
LSE
583
687.0000
15:06:37
LSE
907
687.0000
15:07:04
LSE
561
687.2000
15:08:10
LSE
343
687.2000
15:08:10
LSE
750
687.0000
15:09:26
LSE
362
687.0000
15:09:26
LSE
318
687.0000
15:09:26
LSE
122
686.8000
15:09:52
LSE
237
687.0000
15:10:40
LSE
750
687.0000
15:10:40
LSE
452
687.0000
15:10:40
LSE
789
687.0000
15:11:16
LSE
287
686.6000
15:11:36
LSE
454
686.6000
15:12:50
LSE
297
686.6000
15:13:07
LSE
790
686.6000
15:13:59
LSE
1148
686.6000
15:15:14
LSE
792
686.6000
15:15:32
LSE
659
686.4000
15:15:46
LSE
824
686.2000
15:15:46
LSE
24
686.2000
15:15:46
LSE
22
686.2000
15:15:46
LSE
758
685.2000
15:16:48
LSE
720
684.6000
15:17:14
LSE
709
685.2000
15:21:00
LSE
391
685.2000
15:21:00
LSE
300
685.4000
15:21:00
LSE
700
685.4000
15:21:00
LSE
478
685.4000
15:21:00
LSE
314
685.4000
15:21:00
LSE
450
685.4000
15:21:00
LSE
64
685.0000
15:21:55
LSE
1075
685.0000
15:22:04
LSE
94
685.2000
15:24:13
LSE
508
685.4000
15:25:21
LSE
861
685.4000
15:25:21
LSE
86
685.4000
15:26:11
LSE
681
685.4000
15:27:56
LSE
1447
685.4000
15:27:56
LSE
1150
685.2000
15:28:04
LSE
940
685.0000
15:28:04
LSE
61
685.2000
15:29:25
LSE
750
685.2000
15:29:25
LSE
605
685.2000
15:29:25
LSE
776
685.2000
15:29:33
LSE
748
684.8000
15:30:00
LSE
187
684.6000
15:30:00
LSE
960
684.2000
15:32:55
LSE
249
684.0000
15:32:55
LSE
731
684.0000
15:32:55
LSE
1150
684.2000
15:32:55
LSE
920
684.0000
15:33:49
LSE
218
683.8000
15:34:01
LSE
1041
683.6000
15:34:01
LSE
796
683.8000
15:35:38
LSE
1046
683.6000
15:35:57
LSE
1283
684.2000
15:39:43
LSE
763
684.2000
15:40:07
LSE
750
684.2000
15:40:07
LSE
1401
684.2000
15:40:07
LSE
760
684.2000
15:40:12
LSE
1374
684.2000
15:41:26
LSE
706
684.2000
15:42:42
LSE
588
684.2000
15:42:42
LSE
750
684.0000
15:42:46
LSE
1090
684.0000
15:44:00
LSE
1180
683.8000
15:45:09
LSE
1087
683.8000
15:46:35
LSE
101
683.8000
15:47:05
LSE
519
684.0000
15:47:19
LSE
900
684.0000
15:47:19
LSE
600
684.0000
15:48:49
LSE
211
684.0000
15:49:01
LSE
1086
684.0000
15:49:01
LSE
737
683.6000
15:49:09
LSE
81
683.4000
15:49:09
LSE
750
683.2000
15:50:48
LSE
583
683.2000
15:50:48
LSE
1102
683.4000
15:51:46
LSE
799
683.2000
15:52:50
LSE
1200
683.0000
15:53:06
LSE
796
683.2000
15:54:13
LSE
754
683.0000
15:54:48
LSE
937
682.8000
15:55:08
LSE
299
682.8000
15:56:11
LSE
653
682.8000
15:56:11
LSE
296
683.0000
15:57:07
LSE
900
683.0000
15:57:07
LSE
1021
683.0000
15:57:55
LSE
782
683.0000
15:58:29
LSE
992
683.0000
15:59:22
LSE
926
682.8000
15:59:46
LSE
274
682.8000
15:59:46
LSE
292
682.6000
15:59:46
LSE
241
682.4000
16:00:44
LSE
560
682.4000
16:00:44
LSE
940
682.2000
16:00:54
LSE
439
682.8000
16:02:47
LSE
451
682.8000
16:02:57
LSE
97
682.8000
16:02:57
LSE
955
682.8000
16:03:47
LSE
750
682.8000
16:03:47
LSE
902
682.8000
16:03:47
LSE
600
682.8000
16:04:15
LSE
1072
682.8000
16:04:39
LSE
208
683.2000
16:06:48
LSE
830
683.2000
16:06:48
LSE
124
683.2000
16:06:48
LSE
750
683.2000
16:07:07
LSE
750
683.2000
16:07:07
LSE
271
683.2000
16:07:35
LSE
700
683.2000
16:08:00
LSE
850
683.2000
16:08:00
LSE
1094
683.4000
16:09:49
LSE
1086
683.4000
16:09:49
LSE
1250
683.2000
16:10:43
LSE
934
683.2000
16:10:43
LSE
700
683.2000
16:10:43
LSE
593
683.2000
16:11:12
LSE
50
683.2000
16:11:55
LSE
681
683.2000
16:11:55
LSE
141
683.2000
16:11:55
LSE
331
683.2000
16:12:03
LSE
466
683.2000
16:12:03
LSE
1350
682.8000
16:12:53
LSE
900
682.6000
16:12:58
LSE
793
682.0000
16:14:42
LSE
750
682.0000
16:15:23
LSE
587
682.0000
16:15:23
LSE
715
682.0000
16:15:23
LSE
872
682.2000
16:16:39
LSE
738
682.2000
16:16:39
LSE
271
682.2000
16:16:50
LSE
416
682.2000
16:17:43
LSE
1115
682.2000
16:17:43
LSE
553
682.2000
16:17:43
LSE
75
682.2000
16:17:46
LSE
1028
682.2000
16:17:46
LSE
122
682.2000
16:17:46
LSE
950
682.2000
16:19:22
LSE
16
682.2000
16:19:22
LSE
329
682.2000
16:19:26
LSE
429
682.2000
16:19:26
LSE
800
682.4000
16:20:09
LSE
750
682.4000
16:20:24
LSE
1450
682.2000
16:21:16
LSE
1150
682.4000
16:22:15
LSE
585
682.4000
16:22:15
LSE
1299
682.4000
16:22:15
LSE
681
682.4000
16:22:44
LSE
224
682.4000
16:22:56
LSE
1270
682.4000
16:23:00
LSE
708
682.4000
16:23:35
LSE
140
682.4000
16:23:35
LSE
991
682.4000
16:24:06
LSE
61
682.4000
16:24:06
LSE
816
682.4000
16:24:52
LSE
919
682.2000
16:25:05
LSE
740
682.0000
16:25:17
LSE
817
682.2000
16:26:05
LSE
848
682.2000
16:26:09
LSE
753
682.4000
16:27:27
LSE
750
682.6000
16:27:35
LSE
590
682.6000
16:27:35
LSE
685
682.6000
16:27:35
LSE
750
682.6000
16:28:01
LSE
547
682.4000
16:28:03
LSE
910
682.2000
16:28:17
LSE
603
682.0000
16:28:53
LSE
770
681.8000
16:28:59
LSE
700
682.0000
16:29:23
LSE
46
682.0000
16:29:23
LSE
374
7.5520
08:01:24
Bolsa de Madrid
450
7.5540
08:01:30
Bolsa de Madrid
620
7.5500
08:01:31
Bolsa de Madrid
350
7.5480
08:01:31
Bolsa de Madrid
72
7.5480
08:01:31
Bolsa de Madrid
68
7.5480
08:01:31
Bolsa de Madrid
150
7.5460
08:01:49
Bolsa de Madrid
1050
7.5740
08:03:33
Bolsa de Madrid
410
7.5740
08:04:03
Bolsa de Madrid
490
7.5800
08:04:38
Bolsa de Madrid
650
7.6040
08:04:51
Bolsa de Madrid
460
7.6040
08:04:52
Bolsa de Madrid
466
7.6040
08:04:52
Bolsa de Madrid
115
7.6040
08:04:55
Bolsa de Madrid
630
7.6020
08:04:55
Bolsa de Madrid
610
7.6040
08:05:53
Bolsa de Madrid
608
7.6100
08:06:24
Bolsa de Madrid
610
7.6080
08:07:32
Bolsa de Madrid
750
7.6060
08:07:32
Bolsa de Madrid
670
7.6080
08:07:32
Bolsa de Madrid
630
7.6020
08:08:13
Bolsa de Madrid
433
7.6000
08:08:33
Bolsa de Madrid
144
7.6000
08:08:33
Bolsa de Madrid
608
7.5980
08:09:20
Bolsa de Madrid
522
7.5960
08:09:20
Bolsa de Madrid
473
7.5900
08:10:12
Bolsa de Madrid
460
7.5880
08:10:12
Bolsa de Madrid
500
7.6260
08:15:40
Bolsa de Madrid
480
7.6260
08:15:40
Bolsa de Madrid
750
7.6260
08:15:40
Bolsa de Madrid
1250
7.6260
08:15:40
Bolsa de Madrid
526
7.6260
08:15:40
Bolsa de Madrid
287
7.6220
08:15:44
Bolsa de Madrid
840
7.6240
08:15:44
Bolsa de Madrid
142
7.6300
08:16:12
Bolsa de Madrid
500
7.6300
08:16:16
Bolsa de Madrid
788
7.6340
08:17:12
Bolsa de Madrid
760
7.6360
08:17:53
Bolsa de Madrid
580
7.6340
08:17:53
Bolsa de Madrid
365
7.6340
08:17:53
Bolsa de Madrid
305
7.6340
08:17:53
Bolsa de Madrid
29
7.6360
08:17:53
Bolsa de Madrid
68
7.6360
08:17:53
Bolsa de Madrid
828
7.6360
08:17:53
Bolsa de Madrid
390
7.6220
08:18:44
Bolsa de Madrid
110
7.6220
08:18:44
Bolsa de Madrid
590
7.6260
08:19:54
Bolsa de Madrid
622
7.6240
08:19:54
Bolsa de Madrid
470
7.6180
08:21:00
Bolsa de Madrid
682
7.6360
08:22:32
Bolsa de Madrid
668
7.6380
08:22:32
Bolsa de Madrid
670
7.6440
08:24:27
Bolsa de Madrid
346
7.6480
08:24:27
Bolsa de Madrid
83
7.6460
08:24:27
Bolsa de Madrid
310
7.6460
08:24:27
Bolsa de Madrid
700
7.6460
08:24:56
Bolsa de Madrid
500
7.6520
08:25:08
Bolsa de Madrid
604
7.6520
08:25:52
Bolsa de Madrid
26
7.6520
08:25:52
Bolsa de Madrid
487
7.6480
08:26:00
Bolsa de Madrid
714
7.6500
08:27:51
Bolsa de Madrid
13
7.6500
08:27:51
Bolsa de Madrid
640
7.6480
08:28:01
Bolsa de Madrid
511
7.6480
08:29:31
Bolsa de Madrid
29
7.6480
08:29:31
Bolsa de Madrid
465
7.6560
08:30:29
Bolsa de Madrid
630
7.6620
08:31:47
Bolsa de Madrid
650
7.6600
08:31:47
Bolsa de Madrid
720
7.6580
08:31:47
Bolsa de Madrid
520
7.6580
08:31:47
Bolsa de Madrid
700
7.6560
08:32:43
Bolsa de Madrid
510
7.6500
08:32:53
Bolsa de Madrid
550
7.6540
08:34:11
Bolsa de Madrid
482
7.6360
08:34:55
Bolsa de Madrid
266
7.6380
08:35:09
Bolsa de Madrid
880
7.6400
08:37:12
Bolsa de Madrid
203
7.6380
08:37:12
Bolsa de Madrid
507
7.6380
08:37:12
Bolsa de Madrid
100
7.6400
08:37:52
Bolsa de Madrid
450
7.6400
08:37:58
Bolsa de Madrid
660
7.6500
08:38:58
Bolsa de Madrid
750
7.6540
08:41:27
Bolsa de Madrid
601
7.6520
08:41:27
Bolsa de Madrid
590
7.6500
08:41:30
Bolsa de Madrid
810
7.6480
08:41:30
Bolsa de Madrid
297
7.6440
08:42:37
Bolsa de Madrid
273
7.6440
08:42:37
Bolsa de Madrid
480
7.6540
08:46:18
Bolsa de Madrid
710
7.6520
08:46:20
Bolsa de Madrid
717
7.6540
08:46:20
Bolsa de Madrid
654
7.6540
08:46:20
Bolsa de Madrid
680
7.6500
08:46:20
Bolsa de Madrid
660
7.6700
08:50:04
Bolsa de Madrid
720
7.6680
08:50:04
Bolsa de Madrid
990
7.6740
08:50:55
Bolsa de Madrid
371
7.6680
08:51:07
Bolsa de Madrid
679
7.6680
08:51:07
Bolsa de Madrid
520
7.6660
08:52:25
Bolsa de Madrid
470
7.6640
08:52:25
Bolsa de Madrid
910
7.6760
08:55:01
Bolsa de Madrid
500
7.6720
08:55:18
Bolsa de Madrid
403
7.6700
08:55:19
Bolsa de Madrid
107
7.6700
08:55:19
Bolsa de Madrid
1051
7.6780
08:58:17
Bolsa de Madrid
130
7.6780
08:58:23
Bolsa de Madrid
470
7.6780
08:58:23
Bolsa de Madrid
720
7.6800
08:58:53
Bolsa de Madrid
570
7.6780
08:58:54
Bolsa de Madrid
640
7.6960
09:02:17
Bolsa de Madrid
750
7.6940
09:03:11
Bolsa de Madrid
520
7.6920
09:03:19
Bolsa de Madrid
750
7.6900
09:03:19
Bolsa de Madrid
244
7.6920
09:04:51
Bolsa de Madrid
526
7.6920
09:05:12
Bolsa de Madrid
337
7.6900
09:05:18
Bolsa de Madrid
239
7.6900
09:05:18
Bolsa de Madrid
490
7.6860
09:05:49
Bolsa de Madrid
465
7.6880
09:05:49
Bolsa de Madrid
504
7.6860
09:07:58
Bolsa de Madrid
506
7.6860
09:07:58
Bolsa de Madrid
649
7.6920
09:10:11
Bolsa de Madrid
605
7.6920
09:11:03
Bolsa de Madrid
610
7.6880
09:11:33
Bolsa de Madrid
606
7.6900
09:11:52
Bolsa de Madrid
540
7.6940
09:12:30
Bolsa de Madrid
478
7.6920
09:13:05
Bolsa de Madrid
236
7.7000
09:15:41
Bolsa de Madrid
9
7.7000
09:15:41
Bolsa de Madrid
629
7.6960
09:16:05
Bolsa de Madrid
850
7.6980
09:18:05
Bolsa de Madrid
606
7.6980
09:19:39
Bolsa de Madrid
659
7.6960
09:19:39
Bolsa de Madrid
512
7.6900
09:20:21
Bolsa de Madrid
485
7.6860
09:21:28
Bolsa de Madrid
478
7.6820
09:21:56
Bolsa de Madrid
720
7.6800
09:22:57
Bolsa de Madrid
690
7.6840
09:24:21
Bolsa de Madrid
540
7.6800
09:24:27
Bolsa de Madrid
279
7.6840
09:26:54
Bolsa de Madrid
227
7.6840
09:26:54
Bolsa de Madrid
925
7.6840
09:26:54
Bolsa de Madrid
524
7.6900
09:28:38
Bolsa de Madrid
113
7.6900
09:28:38
Bolsa de Madrid
498
7.6860
09:29:40
Bolsa de Madrid
546
7.6880
09:29:40
Bolsa de Madrid
32
7.6880
09:29:40
Bolsa de Madrid
14
7.6880
09:29:40
Bolsa de Madrid
24
7.6880
09:29:40
Bolsa de Madrid
714
7.6900
09:33:22
Bolsa de Madrid
510
7.6960
09:36:55
Bolsa de Madrid
640
7.6940
09:36:55
Bolsa de Madrid
890
7.6920
09:36:55
Bolsa de Madrid
840
7.6900
09:36:55
Bolsa de Madrid
790
7.6880
09:37:26
Bolsa de Madrid
130
7.6900
09:39:29
Bolsa de Madrid
520
7.7000
09:42:33
Bolsa de Madrid
540
7.6980
09:43:01
Bolsa de Madrid
930
7.7020
09:44:26
Bolsa de Madrid
500
7.7040
09:44:58
Bolsa de Madrid
800
7.7080
09:47:34
Bolsa de Madrid
780
7.7100
09:48:45
Bolsa de Madrid
850
7.7080
09:49:12
Bolsa de Madrid
500
7.7080
09:49:26
Bolsa de Madrid
12
7.7140
09:52:05
Bolsa de Madrid
533
7.7140
09:52:10
Bolsa de Madrid
25
7.7140
09:52:10
Bolsa de Madrid
649
7.7140
09:52:10
Bolsa de Madrid
558
7.7140
09:52:10
Bolsa de Madrid
105
7.7120
09:52:15
Bolsa de Madrid
425
7.7120
09:52:17
Bolsa de Madrid
880
7.7100
09:52:19
Bolsa de Madrid
740
7.7080
09:52:20
Bolsa de Madrid
350
7.7080
09:54:38
Bolsa de Madrid
246
7.7080
09:55:26
Bolsa de Madrid
497
7.7080
09:55:29
Bolsa de Madrid
275
7.7080
09:55:29
Bolsa de Madrid
117
7.7080
09:55:29
Bolsa de Madrid
600
7.7060
09:55:42
Bolsa de Madrid
510
7.7120
09:57:04
Bolsa de Madrid
230
7.7120
09:58:32
Bolsa de Madrid
216
7.7100
09:58:32
Bolsa de Madrid
216
7.7100
09:58:32
Bolsa de Madrid
560
7.7080
09:58:32
Bolsa de Madrid
650
7.7060
09:59:17
Bolsa de Madrid
532
7.7000
09:59:35
Bolsa de Madrid
504
7.6960
10:00:52
Bolsa de Madrid
480
7.7040
10:02:11
Bolsa de Madrid
375
7.7020
10:02:11
Bolsa de Madrid
588
7.7000
10:04:13
Bolsa de Madrid
600
7.6980
10:04:39
Bolsa de Madrid
251
7.6960
10:04:41
Bolsa de Madrid
108
7.6980
10:05:47
Bolsa de Madrid
410
7.6960
10:05:47
Bolsa de Madrid
475
7.6880
10:06:18
Bolsa de Madrid
533
7.7020
10:09:45
Bolsa de Madrid
264
7.7020
10:09:45
Bolsa de Madrid
530
7.7000
10:09:48
Bolsa de Madrid
622
7.7000
10:09:48
Bolsa de Madrid
960
7.7160
10:14:21
Bolsa de Madrid
487
7.7140
10:14:30
Bolsa de Madrid
153
7.7140
10:14:45
Bolsa de Madrid
365
7.7120
10:15:01
Bolsa de Madrid
375
7.7120
10:15:02
Bolsa de Madrid
593
7.7140
10:15:57
Bolsa de Madrid
414
7.7160
10:16:42
Bolsa de Madrid
276
7.7160
10:16:42
Bolsa de Madrid
612
7.7140
10:18:22
Bolsa de Madrid
13
7.7160
10:18:22
Bolsa de Madrid
3
7.7160
10:18:22
Bolsa de Madrid
8
7.7160
10:18:22
Bolsa de Madrid
130
7.7160
10:18:22
Bolsa de Madrid
485
7.7160
10:18:22
Bolsa de Madrid
524
7.7140
10:18:51
Bolsa de Madrid
654
7.7120
10:21:19
Bolsa de Madrid
616
7.7140
10:21:20
Bolsa de Madrid
11
7.7120
10:21:20
Bolsa de Madrid
517
7.7140
10:21:52
Bolsa de Madrid
628
7.7160
10:24:34
Bolsa de Madrid
383
7.7160
10:24:37
Bolsa de Madrid
207
7.7160
10:24:37
Bolsa de Madrid
642
7.7200
10:27:23
Bolsa de Madrid
555
7.7200
10:27:36
Bolsa de Madrid
41
7.7200
10:27:50
Bolsa de Madrid
88
7.7200
10:27:50
Bolsa de Madrid
44
7.7200
10:27:50
Bolsa de Madrid
97
7.7200
10:27:50
Bolsa de Madrid
173
7.7200
10:27:50
Bolsa de Madrid
239
7.7180
10:28:57
Bolsa de Madrid
139
7.7240
10:29:15
Bolsa de Madrid
374
7.7240
10:29:18
Bolsa de Madrid
157
7.7240
10:29:19
Bolsa de Madrid
510
7.7220
10:29:39
Bolsa de Madrid
687
7.7220
10:29:39
Bolsa de Madrid
570
7.7140
10:31:43
Bolsa de Madrid
31
7.7140
10:38:03
Bolsa de Madrid
26
7.7140
10:38:03
Bolsa de Madrid
8
7.7160
10:38:13
Bolsa de Madrid
29
7.7160
10:38:13
Bolsa de Madrid
8
7.7160
10:38:13
Bolsa de Madrid
27
7.7160
10:38:13
Bolsa de Madrid
215
7.7140
10:39:10
Bolsa de Madrid
725
7.7140
10:39:10
Bolsa de Madrid
568
7.7200
10:42:18
Bolsa de Madrid
533
7.7220
10:43:41
Bolsa de Madrid
517
7.7220
10:43:43
Bolsa de Madrid
790
7.7200
10:43:47
Bolsa de Madrid
648
7.7220
10:43:47
Bolsa de Madrid
1200
7.7220
10:43:47
Bolsa de Madrid
1200
7.7220
10:43:47
Bolsa de Madrid
624
7.7220
10:43:47
Bolsa de Madrid
220
7.7140
10:49:29
Bolsa de Madrid
329
7.7140
10:49:29
Bolsa de Madrid
110
7.7180
10:49:29
Bolsa de Madrid
668
7.7160
10:49:29
Bolsa de Madrid
650
7.7120
10:50:28
Bolsa de Madrid
48
7.7140
10:50:28
Bolsa de Madrid
1874
7.7140
10:50:28
Bolsa de Madrid
1100
7.7160
10:55:44
Bolsa de Madrid
693
7.7180
10:55:44
Bolsa de Madrid
891
7.7180
10:55:44
Bolsa de Madrid
688
7.7240
11:00:48
Bolsa de Madrid
50
7.7240
11:01:48
Bolsa de Madrid
800
7.7300
11:02:30
Bolsa de Madrid
950
7.7320
11:07:15
Bolsa de Madrid
1000
7.7300
11:07:15
Bolsa de Madrid
1005
7.7300
11:07:15
Bolsa de Madrid
980
7.7280
11:08:28
Bolsa de Madrid
409
7.7280
11:08:28
Bolsa de Madrid
213
7.7280
11:08:28
Bolsa de Madrid
26
7.7260
11:11:21
Bolsa de Madrid
537
7.7260
11:11:21
Bolsa de Madrid
537
7.7280
11:11:21
Bolsa de Madrid
26
7.7260
11:11:21
Bolsa de Madrid
235
7.7260
11:12:08
Bolsa de Madrid
49
7.7260
11:12:08
Bolsa de Madrid
20
7.7260
11:12:08
Bolsa de Madrid
19
7.7260
11:12:08
Bolsa de Madrid
66
7.7260
11:12:08
Bolsa de Madrid
132
7.7260
11:12:08
Bolsa de Madrid
115
7.7260
11:13:51
Bolsa de Madrid
283
7.7260
11:13:51
Bolsa de Madrid
225
7.7260
11:13:51
Bolsa de Madrid
509
7.7220
11:14:42
Bolsa de Madrid
124
7.7200
11:15:19
Bolsa de Madrid
339
7.7200
11:15:19
Bolsa de Madrid
480
7.7160
11:16:23
Bolsa de Madrid
721
7.7160
11:16:23
Bolsa de Madrid
529
7.7040
11:19:22
Bolsa de Madrid
90
7.7060
11:19:22
Bolsa de Madrid
597
7.7040
11:19:22
Bolsa de Madrid
68
7.7040
11:19:22
Bolsa de Madrid
536
7.7020
11:21:48
Bolsa de Madrid
506
7.6960
11:22:22
Bolsa de Madrid
533
7.6900
11:23:40
Bolsa de Madrid
27
7.6900
11:23:40
Bolsa de Madrid
53
7.6900
11:23:40
Bolsa de Madrid
317
7.6860
11:25:08
Bolsa de Madrid
209
7.6820
11:25:08
Bolsa de Madrid
845
7.6940
11:26:22
Bolsa de Madrid
611
7.6940
11:27:23
Bolsa de Madrid
590
7.6920
11:28:47
Bolsa de Madrid
513
7.6900
11:28:47
Bolsa de Madrid
56
7.6900
11:28:47
Bolsa de Madrid
528
7.6900
11:31:05
Bolsa de Madrid
497
7.6880
11:31:08
Bolsa de Madrid
356
7.6880
11:33:29
Bolsa de Madrid
175
7.6880
11:33:29
Bolsa de Madrid
570
7.6840
11:33:49
Bolsa de Madrid
528
7.6840
11:33:49
Bolsa de Madrid
930
7.6940
11:42:22
Bolsa de Madrid
1300
7.6940
11:44:29
Bolsa de Madrid
1150
7.6960
11:46:34
Bolsa de Madrid
827
7.6940
11:47:10
Bolsa de Madrid
77
7.6960
11:47:10
Bolsa de Madrid
179
7.6960
11:47:10
Bolsa de Madrid
650
7.6960
11:47:10
Bolsa de Madrid
590
7.6920
11:48:20
Bolsa de Madrid
520
7.6920
11:49:16
Bolsa de Madrid
730
7.6880
11:49:17
Bolsa de Madrid
536
7.6880
11:49:17
Bolsa de Madrid
536
7.6880
11:51:30
Bolsa de Madrid
537
7.6840
11:53:00
Bolsa de Madrid
492
7.6800
11:54:39
Bolsa de Madrid
349
7.6820
11:54:39
Bolsa de Madrid
728
7.6820
11:54:39
Bolsa de Madrid
473
7.6860
12:00:00
Bolsa de Madrid
94
7.6860
12:00:00
Bolsa de Madrid
132
7.6840
12:00:00
Bolsa de Madrid
1000
7.6840
12:00:00
Bolsa de Madrid
626
7.6820
12:00:00
Bolsa de Madrid
154
7.6780
12:01:13
Bolsa de Madrid
352
7.6780
12:01:18
Bolsa de Madrid
690
7.6840
12:03:06
Bolsa de Madrid
840
7.6900
12:05:05
Bolsa de Madrid
527
7.6820
12:06:20
Bolsa de Madrid
740
7.6880
12:09:55
Bolsa de Madrid
970
7.6920
12:15:02
Bolsa de Madrid
880
7.6880
12:15:30
Bolsa de Madrid
556
7.6920
12:15:30
Bolsa de Madrid
224
7.6920
12:15:30
Bolsa de Madrid
59
7.6960
12:18:40
Bolsa de Madrid
762
7.6960
12:18:40
Bolsa de Madrid
790
7.6900
12:18:45
Bolsa de Madrid
530
7.6920
12:21:24
Bolsa de Madrid
750
7.6920
12:23:48
Bolsa de Madrid
1050
7.6900
12:23:48
Bolsa de Madrid
176
7.6880
12:23:48
Bolsa de Madrid
384
7.6880
12:23:48
Bolsa de Madrid
678
7.6880
12:27:05
Bolsa de Madrid
684
7.6860
12:28:06
Bolsa de Madrid
704
7.6820
12:28:56
Bolsa de Madrid
144
7.6800
12:29:23
Bolsa de Madrid
466
7.6800
12:29:24
Bolsa de Madrid
662
7.6780
12:31:42
Bolsa de Madrid
537
7.6760
12:33:24
Bolsa de Madrid
704
7.6800
12:33:24
Bolsa de Madrid
570
7.6820
12:33:24
Bolsa de Madrid
462
7.6820
12:33:24
Bolsa de Madrid
920
7.6820
12:38:05
Bolsa de Madrid
660
7.6860
12:41:28
Bolsa de Madrid
814
7.6840
12:41:40
Bolsa de Madrid
650
7.6840
12:44:03
Bolsa de Madrid
690
7.6840
12:44:03
Bolsa de Madrid
790
7.6920
12:45:57
Bolsa de Madrid
940
7.6940
12:48:12
Bolsa de Madrid
306
7.6920
12:48:20
Bolsa de Madrid
517
7.6920
12:48:28
Bolsa de Madrid
560
7.6860
12:49:22
Bolsa de Madrid
820
7.6960
12:53:52
Bolsa de Madrid
109
7.6960
12:53:53
Bolsa de Madrid
44
7.6980
12:54:47
Bolsa de Madrid
850
7.7100
12:57:41
Bolsa de Madrid
780
7.7080
12:58:13
Bolsa de Madrid
530
7.7120
13:00:09
Bolsa de Madrid
730
7.7100
13:01:33
Bolsa de Madrid
505
7.7180
13:09:08
Bolsa de Madrid
375
7.7180
13:09:08
Bolsa de Madrid
375
7.7180
13:09:08
Bolsa de Madrid
505
7.7180
13:09:08
Bolsa de Madrid
270
7.7180
13:09:16
Bolsa de Madrid
750
7.7160
13:11:35
Bolsa de Madrid
240
7.7160
13:11:36
Bolsa de Madrid
253
7.7180
13:14:59
Bolsa de Madrid
1150
7.7180
13:16:49
Bolsa de Madrid
570
7.7180
13:17:50
Bolsa de Madrid
839
7.7160
13:18:49
Bolsa de Madrid
141
7.7160
13:18:49
Bolsa de Madrid
850
7.7140
13:18:50
Bolsa de Madrid
839
7.7160
13:18:50
Bolsa de Madrid
193
7.7160
13:18:50
Bolsa de Madrid
648
7.7160
13:18:50
Bolsa de Madrid
50
7.7100
13:23:35
Bolsa de Madrid
114
7.7100
13:23:35
Bolsa de Madrid
529
7.7100
13:23:35
Bolsa de Madrid
561
7.7120
13:25:13
Bolsa de Madrid
89
7.7120
13:25:13
Bolsa de Madrid
603
7.7100
13:28:05
Bolsa de Madrid
650
7.7100
13:29:40
Bolsa de Madrid
545
7.7200
13:30:05
Bolsa de Madrid
295
7.7200
13:30:31
Bolsa de Madrid
298
7.7200
13:30:31
Bolsa de Madrid
608
7.7160
13:31:52
Bolsa de Madrid
534
7.7260
13:33:53
Bolsa de Madrid
509
7.7240
13:35:02
Bolsa de Madrid
585
7.7200
13:36:49
Bolsa de Madrid
810
7.7300
13:38:52
Bolsa de Madrid
560
7.7300
13:38:52
Bolsa de Madrid
640
7.7300
13:41:05
Bolsa de Madrid
374
7.7340
13:41:05
Bolsa de Madrid
457
7.7340
13:41:05
Bolsa de Madrid
660
7.7320
13:46:25
Bolsa de Madrid
727
7.7380
13:47:10
Bolsa de Madrid
720
7.7360
13:47:28
Bolsa de Madrid
523
7.7360
13:49:28
Bolsa de Madrid
7
7.7360
13:49:28
Bolsa de Madrid
457
7.7360
13:51:58
Bolsa de Madrid
245
7.7360
13:51:58
Bolsa de Madrid
504
7.7360
13:51:58
Bolsa de Madrid
43
7.7360
13:51:58
Bolsa de Madrid
538
7.7340
13:52:43
Bolsa de Madrid
640
7.7300
13:55:53
Bolsa de Madrid
784
7.7280
13:56:24
Bolsa de Madrid
16
7.7280
13:56:24
Bolsa de Madrid
510
7.7260
13:56:56
Bolsa de Madrid
711
7.7240
13:56:56
Bolsa de Madrid
1100
7.7300
14:02:09
Bolsa de Madrid
740
7.7260
14:03:07
Bolsa de Madrid
600
7.7300
14:03:07
Bolsa de Madrid
851
7.7300
14:04:21
Bolsa de Madrid
647
7.7340
14:06:28
Bolsa de Madrid
551
7.7380
14:07:43
Bolsa de Madrid
140
7.7400
14:09:15
Bolsa de Madrid
496
7.7400
14:09:15
Bolsa de Madrid
12
7.7400
14:09:15
Bolsa de Madrid
551
7.7420
14:10:23
Bolsa de Madrid
241
7.7340
14:11:07
Bolsa de Madrid
270
7.7340
14:11:07
Bolsa de Madrid
506
7.7380
14:11:07
Bolsa de Madrid
629
7.7260
14:15:53
Bolsa de Madrid
512
7.7240
14:15:53
Bolsa de Madrid
552
7.7240
14:15:53
Bolsa de Madrid
60
7.7240
14:17:53
Bolsa de Madrid
750
7.7240
14:17:53
Bolsa de Madrid
602
7.7240
14:21:26
Bolsa de Madrid
38
7.7240
14:21:26
Bolsa de Madrid
533
7.7280
14:22:57
Bolsa de Madrid
267
7.7280
14:22:57
Bolsa de Madrid
590
7.7260
14:23:08
Bolsa de Madrid
995
7.7280
14:26:01
Bolsa de Madrid
647
7.7280
14:26:01
Bolsa de Madrid
133
7.7280
14:26:01
Bolsa de Madrid
339
7.7280
14:26:01
Bolsa de Madrid
138
7.7280
14:26:01
Bolsa de Madrid
650
7.7260
14:28:00
Bolsa de Madrid
399
7.7280
14:29:27
Bolsa de Madrid
251
7.7280
14:29:27
Bolsa de Madrid
344
7.7320
14:32:00
Bolsa de Madrid
426
7.7320
14:32:02
Bolsa de Madrid
830
7.7280
14:33:47
Bolsa de Madrid
736
7.7260
14:33:47
Bolsa de Madrid
637
7.7280
14:33:47
Bolsa de Madrid
56
7.7280
14:33:47
Bolsa de Madrid
591
7.7280
14:33:52
Bolsa de Madrid
636
7.7240
14:34:15
Bolsa de Madrid
46
7.7240
14:34:15
Bolsa de Madrid
552
7.7260
14:34:15
Bolsa de Madrid
552
7.7240
14:35:04
Bolsa de Madrid
530
7.7300
14:37:42
Bolsa de Madrid
640
7.7340
14:40:28
Bolsa de Madrid
680
7.7320
14:40:50
Bolsa de Madrid
2360
7.7340
14:40:50
Bolsa de Madrid
686
7.7340
14:40:50
Bolsa de Madrid
681
7.7320
14:42:33
Bolsa de Madrid
825
7.7320
14:42:33
Bolsa de Madrid
553
7.7260
14:43:46
Bolsa de Madrid
504
7.7220
14:43:47
Bolsa de Madrid
554
7.7200
14:45:11
Bolsa de Madrid
193
7.7180
14:47:11
Bolsa de Madrid
541
7.7160
14:47:14
Bolsa de Madrid
667
7.7180
14:48:16
Bolsa de Madrid
12
7.7220
14:49:16
Bolsa de Madrid
680
7.7200
14:50:05
Bolsa de Madrid
666
7.7240
14:50:05
Bolsa de Madrid
680
7.7240
14:51:32
Bolsa de Madrid
555
7.7240
14:51:37
Bolsa de Madrid
780
7.7260
14:53:27
Bolsa de Madrid
580
7.7220
14:53:27
Bolsa de Madrid
1066
7.7320
14:57:04
Bolsa de Madrid
84
7.7320
14:57:04
Bolsa de Madrid
883
7.7300
14:57:46
Bolsa de Madrid
1
7.7300
14:58:16
Bolsa de Madrid
5
7.7300
14:58:16
Bolsa de Madrid
533
7.7300
15:01:24
Bolsa de Madrid
817
7.7300
15:01:24
Bolsa de Madrid
940
7.7300
15:02:19
Bolsa de Madrid
730
7.7280
15:02:19
Bolsa de Madrid
823
7.7320
15:04:40
Bolsa de Madrid
1100
7.7320
15:05:55
Bolsa de Madrid
533
7.7360
15:07:35
Bolsa de Madrid
467
7.7360
15:07:41
Bolsa de Madrid
890
7.7320
15:10:00
Bolsa de Madrid
890
7.7320
15:10:00
Bolsa de Madrid
69
7.7320
15:10:00
Bolsa de Madrid
312
7.7340
15:10:00
Bolsa de Madrid
1759
7.7320
15:11:08
Bolsa de Madrid
890
7.7300
15:11:36
Bolsa de Madrid
594
7.7300
15:11:36
Bolsa de Madrid
12
7.7260
15:13:38
Bolsa de Madrid
7
7.7260
15:13:38
Bolsa de Madrid
17
7.7260
15:13:38
Bolsa de Madrid
676
7.7260
15:13:59
Bolsa de Madrid
1211
7.7260
15:14:03
Bolsa de Madrid
530
7.7260
15:15:24
Bolsa de Madrid
582
7.7240
15:15:46
Bolsa de Madrid
580
7.7220
15:15:46
Bolsa de Madrid
699
7.7200
15:15:46
Bolsa de Madrid
555
7.7080
15:17:20
Bolsa de Madrid
563
7.7100
15:18:26
Bolsa de Madrid
441
7.7120
15:21:02
Bolsa de Madrid
559
7.7120
15:21:41
Bolsa de Madrid
670
7.7100
15:28:04
Bolsa de Madrid
1010
7.7120
15:28:04
Bolsa de Madrid
267
7.7120
15:28:04
Bolsa de Madrid
533
7.7120
15:28:04
Bolsa de Madrid
457
7.7120
15:28:04
Bolsa de Madrid
990
7.7100
15:28:04
Bolsa de Madrid
965
7.7120
15:28:04
Bolsa de Madrid
1350
7.7120
15:29:29
Bolsa de Madrid
533
7.7100
15:30:00
Bolsa de Madrid
377
7.7100
15:30:00
Bolsa de Madrid
800
7.7080
15:30:00
Bolsa de Madrid
51
7.7060
15:30:00
Bolsa de Madrid
669
7.7060
15:31:01
Bolsa de Madrid
731
7.7060
15:31:01
Bolsa de Madrid
29
7.7060
15:31:01
Bolsa de Madrid
620
7.7060
15:31:01
Bolsa de Madrid
645
7.7060
15:31:01
Bolsa de Madrid
496
7.7040
15:32:54
Bolsa de Madrid
70
7.7040
15:32:54
Bolsa de Madrid
566
7.7020
15:34:00
Bolsa de Madrid
522
7.7000
15:34:41
Bolsa de Madrid
592
7.7080
15:39:21
Bolsa de Madrid
358
7.7080
15:39:21
Bolsa de Madrid
660
7.7060
15:39:25
Bolsa de Madrid
300
7.7060
15:41:18
Bolsa de Madrid
1100
7.7060
15:42:41
Bolsa de Madrid
983
7.7040
15:42:41
Bolsa de Madrid
790
7.7060
15:42:41
Bolsa de Madrid
310
7.7060
15:42:41
Bolsa de Madrid
357
7.7060
15:42:41
Bolsa de Madrid
130
7.7060
15:42:41
Bolsa de Madrid
67
7.7040
15:43:01
Bolsa de Madrid
616
7.7060
15:43:01
Bolsa de Madrid
680
7.7060
15:43:01
Bolsa de Madrid
222
7.7060
15:47:06
Bolsa de Madrid
210
7.7060
15:47:11
Bolsa de Madrid
830
7.7080
15:47:28
Bolsa de Madrid
26
7.7060
15:47:46
Bolsa de Madrid
645
7.7060
15:48:05
Bolsa de Madrid
89
7.7060
15:48:05
Bolsa de Madrid
1000
7.7040
15:48:10
Bolsa de Madrid
630
7.7060
15:49:06
Bolsa de Madrid
704
7.7060
15:49:06
Bolsa de Madrid
751
7.7060
15:49:06
Bolsa de Madrid
730
7.7020
15:49:09
Bolsa de Madrid
35
7.7000
15:49:09
Bolsa de Madrid
80
7.7020
15:51:05
Bolsa de Madrid
940
7.7000
15:52:02
Bolsa de Madrid
566
7.7000
15:52:02
Bolsa de Madrid
765
7.6980
15:52:04
Bolsa de Madrid
531
7.6960
15:53:06
Bolsa de Madrid
682
7.6940
15:55:10
Bolsa de Madrid
203
7.6940
15:55:18
Bolsa de Madrid
51
7.6960
15:56:49
Bolsa de Madrid
167
7.6960
15:56:49
Bolsa de Madrid
480
7.7000
15:57:34
Bolsa de Madrid
387
7.7000
15:57:34
Bolsa de Madrid
1150
7.6980
15:58:39
Bolsa de Madrid
580
7.6980
15:59:46
Bolsa de Madrid
737
7.6980
15:59:46
Bolsa de Madrid
199
7.6980
15:59:46
Bolsa de Madrid
683
7.6960
15:59:46
Bolsa de Madrid
810
7.6940
16:00:19
Bolsa de Madrid
570
7.6900
16:00:54
Bolsa de Madrid
256
7.6920
16:01:16
Bolsa de Madrid
820
7.6960
16:04:15
Bolsa de Madrid
780
7.6960
16:05:38
Bolsa de Madrid
637
7.7020
16:09:36
Bolsa de Madrid
1150
7.7020
16:09:40
Bolsa de Madrid
632
7.7020
16:09:42
Bolsa de Madrid
650
7.7020
16:09:49
Bolsa de Madrid
761
7.7020
16:09:49
Bolsa de Madrid
675
7.7020
16:10:31
Bolsa de Madrid
1200
7.7020
16:10:33
Bolsa de Madrid
517
7.7020
16:10:33
Bolsa de Madrid
1000
7.7000
16:10:33
Bolsa de Madrid
1235
7.6980
16:10:37
Bolsa de Madrid
215
7.6980
16:10:43
Bolsa de Madrid
919
7.6980
16:10:43
Bolsa de Madrid
293
7.6980
16:10:43
Bolsa de Madrid
72
7.6980
16:10:43
Bolsa de Madrid
89
7.7000
16:12:07
Bolsa de Madrid
269
7.7000
16:12:07
Bolsa de Madrid
174
7.7000
16:12:07
Bolsa de Madrid
620
7.6960
16:12:53
Bolsa de Madrid
570
7.6940
16:12:53
Bolsa de Madrid
650
7.6960
16:12:53
Bolsa de Madrid
1003
7.6960
16:12:53
Bolsa de Madrid
570
7.6840
16:15:18
Bolsa de Madrid
655
7.6840
16:15:26
Bolsa de Madrid
71
7.6840
16:15:34
Bolsa de Madrid
1000
7.6860
16:17:31
Bolsa de Madrid
890
7.6840
16:17:43
Bolsa de Madrid
268
7.6840
16:17:46
Bolsa de Madrid
815
7.6840
16:17:46
Bolsa de Madrid
651
7.6840
16:17:46
Bolsa de Madrid
1010
7.6900
16:20:19
Bolsa de Madrid
597
7.6900
16:20:19
Bolsa de Madrid
1056
7.6900
16:20:19
Bolsa de Madrid
485
7.6900
16:20:19
Bolsa de Madrid
29
7.6900
16:21:05
Bolsa de Madrid
693
7.6900
16:21:05
Bolsa de Madrid
671
7.6900
16:21:05
Bolsa de Madrid
930
7.6880
16:21:27
Bolsa de Madrid
95
7.6900
16:22:34
Bolsa de Madrid
955
7.6900
16:22:34
Bolsa de Madrid
666
7.6880
16:22:39
Bolsa de Madrid
589
7.6880
16:22:44
Bolsa de Madrid
94
7.6900
16:24:05
Bolsa de Madrid
716
7.6900
16:24:05
Bolsa de Madrid
347
7.6900
16:24:13
Bolsa de Madrid
651
7.6900
16:24:13
Bolsa de Madrid
1150
7.6880
16:25:17
Bolsa de Madrid
431
7.6860
16:25:21
Bolsa de Madrid
790
7.6860
16:25:21
Bolsa de Madrid
580
7.6860
16:25:21
Bolsa de Madrid
163
7.6920
16:26:47
Bolsa de Madrid
411
7.6920
16:26:47
Bolsa de Madrid
477
7.6920
16:26:47
Bolsa de Madrid
600
7.6900
16:28:06
Bolsa de Madrid
805
7.6920
16:28:07
Bolsa de Madrid
805
7.6920
16:28:07
Bolsa de Madrid
421
7.6920
16:28:07
Bolsa de Madrid
870
7.6900
16:28:17
Bolsa de Madrid
570
7.6900
16:28:17
Bolsa de Madrid
368
7.6880
16:28:53
Bolsa de Madrid
204
7.6880
16:28:53
Bolsa de Madrid
710
7.6860
16:29:00
Bolsa de Madrid
Venue
Volume-weighted average price
Aggregate volume
LSE
GBp 684.1472
415,973
Bolsa de Madrid
€7.6954
335,335
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.ENDPOSQQLFLVDFZBBQ
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