REG - Intl Con Airline Grp - Transaction in Own Shares
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 02 August 2018 it purchased 731,458 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
393,327
LSE
£6.7720
£6.8980
338,131
Bolsa de Madrid
€7.6260
€7.7620
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 42,633,265 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,015,356,029 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
02 August 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased:
731,458
Date of purchases:
02-Aug-18
Investment firm:
Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
595
688.2000
08:00:41
LSE
640
688.0000
08:00:54
LSE
300
677.2000
08:01:08
LSE
322
677.2000
08:01:08
LSE
412
678.4000
08:01:47
LSE
47
679.2000
08:02:33
LSE
770
679.2000
08:02:33
LSE
505
681.4000
08:03:40
LSE
110
681.4000
08:03:40
LSE
880
680.8000
08:04:18
LSE
650
683.2000
08:04:32
LSE
196
683.8000
08:05:00
LSE
410
683.8000
08:05:00
LSE
223
684.0000
08:06:09
LSE
380
684.0000
08:06:09
LSE
12
683.4000
08:06:21
LSE
638
683.4000
08:06:21
LSE
410
686.2000
08:07:20
LSE
452
686.2000
08:07:20
LSE
838
686.0000
08:08:18
LSE
185
685.6000
08:08:18
LSE
690
686.6000
08:08:30
LSE
800
686.4000
08:08:30
LSE
791
686.0000
08:09:07
LSE
1050
686.0000
08:11:25
LSE
790
686.6000
08:11:46
LSE
27
687.2000
08:12:12
LSE
630
687.2000
08:13:06
LSE
452
687.0000
08:13:06
LSE
458
687.0000
08:13:06
LSE
660
687.2000
08:13:06
LSE
670
687.0000
08:13:06
LSE
835
687.2000
08:13:06
LSE
670
685.8000
08:14:57
LSE
630
685.6000
08:14:57
LSE
710
683.4000
08:15:35
LSE
600
683.0000
08:16:59
LSE
320
683.0000
08:16:59
LSE
509
683.0000
08:17:30
LSE
233
683.0000
08:17:30
LSE
650
684.0000
08:18:01
LSE
41
684.0000
08:18:01
LSE
298
684.4000
08:18:40
LSE
361
684.4000
08:18:40
LSE
563
684.4000
08:19:44
LSE
214
684.4000
08:19:44
LSE
411
685.2000
08:20:19
LSE
1079
687.0000
08:22:00
LSE
331
687.0000
08:22:00
LSE
290
687.0000
08:22:00
LSE
61
687.2000
08:22:20
LSE
270
687.2000
08:22:20
LSE
690
687.2000
08:23:14
LSE
1100
687.0000
08:23:14
LSE
392
686.4000
08:24:08
LSE
278
686.4000
08:24:08
LSE
325
686.0000
08:24:08
LSE
47
686.2000
08:24:08
LSE
251
686.2000
08:24:08
LSE
987
687.8000
08:26:00
LSE
910
687.6000
08:26:02
LSE
660
685.8000
08:27:03
LSE
94
688.2000
08:28:49
LSE
650
687.8000
08:28:53
LSE
771
687.6000
08:28:53
LSE
620
686.0000
08:29:20
LSE
134
686.2000
08:32:29
LSE
503
686.2000
08:32:29
LSE
732
686.2000
08:32:29
LSE
270
686.2000
08:32:29
LSE
40
686.0000
08:32:29
LSE
733
686.0000
08:32:29
LSE
1100
685.8000
08:32:29
LSE
900
686.8000
08:34:09
LSE
41
688.2000
08:36:36
LSE
230
688.2000
08:36:36
LSE
531
688.2000
08:36:36
LSE
295
688.2000
08:36:36
LSE
505
688.2000
08:36:36
LSE
344
688.2000
08:36:36
LSE
421
688.4000
08:37:35
LSE
499
688.4000
08:37:35
LSE
767
689.2000
08:38:35
LSE
660
688.4000
08:38:40
LSE
547
689.8000
08:41:27
LSE
85
689.8000
08:41:27
LSE
682
688.6000
08:42:47
LSE
495
688.0000
08:44:25
LSE
54
688.0000
08:44:25
LSE
201
688.0000
08:44:25
LSE
205
688.2000
08:45:09
LSE
594
688.2000
08:45:09
LSE
235
687.8000
08:45:38
LSE
575
687.8000
08:45:38
LSE
468
687.8000
08:47:03
LSE
500
687.8000
08:47:03
LSE
777
687.8000
08:48:49
LSE
750
687.8000
08:48:49
LSE
79
687.8000
08:48:49
LSE
109
687.8000
08:48:49
LSE
335
687.8000
08:48:49
LSE
435
687.8000
08:48:49
LSE
547
686.4000
08:50:13
LSE
203
686.4000
08:50:13
LSE
596
686.0000
08:51:11
LSE
750
687.0000
08:51:56
LSE
22
687.0000
08:51:56
LSE
750
686.8000
08:53:06
LSE
213
686.8000
08:53:06
LSE
730
686.6000
08:53:06
LSE
1026
686.2000
08:55:26
LSE
932
685.8000
08:55:55
LSE
65
685.8000
08:55:55
LSE
511
686.0000
08:57:19
LSE
290
686.0000
08:57:19
LSE
1078
686.6000
08:58:28
LSE
762
686.2000
08:59:17
LSE
690
686.0000
08:59:19
LSE
362
686.2000
09:00:51
LSE
434
686.2000
09:00:51
LSE
780
686.0000
09:02:00
LSE
727
686.0000
09:02:00
LSE
648
685.6000
09:02:58
LSE
958
685.4000
09:06:19
LSE
468
685.4000
09:06:19
LSE
370
685.4000
09:06:19
LSE
473
685.8000
09:06:52
LSE
693
685.8000
09:06:52
LSE
740
685.6000
09:07:05
LSE
919
687.0000
09:12:20
LSE
505
687.0000
09:12:20
LSE
504
687.0000
09:12:27
LSE
687
687.4000
09:14:18
LSE
756
687.2000
09:14:19
LSE
644
687.2000
09:14:19
LSE
900
687.0000
09:14:27
LSE
816
686.8000
09:14:27
LSE
800
686.4000
09:16:31
LSE
730
686.2000
09:17:54
LSE
152
686.6000
09:20:08
LSE
750
687.2000
09:20:37
LSE
315
687.2000
09:20:37
LSE
1300
687.0000
09:21:46
LSE
797
687.0000
09:21:46
LSE
668
686.4000
09:23:27
LSE
83
686.2000
09:23:40
LSE
807
686.2000
09:23:40
LSE
1100
687.0000
09:30:00
LSE
82
686.8000
09:30:01
LSE
346
688.0000
09:31:29
LSE
750
688.0000
09:31:29
LSE
307
688.6000
09:32:12
LSE
750
688.6000
09:32:12
LSE
695
688.0000
09:32:20
LSE
225
688.0000
09:32:20
LSE
1050
687.8000
09:34:06
LSE
810
687.8000
09:34:06
LSE
830
688.2000
09:34:55
LSE
1121
688.6000
09:35:20
LSE
287
688.6000
09:35:20
LSE
826
687.8000
09:36:11
LSE
900
687.6000
09:37:08
LSE
750
687.2000
09:39:10
LSE
189
687.2000
09:39:10
LSE
31
687.2000
09:42:03
LSE
224
687.2000
09:42:03
LSE
160
688.0000
09:43:07
LSE
500
688.0000
09:43:07
LSE
410
688.0000
09:43:13
LSE
930
687.8000
09:45:14
LSE
780
687.4000
09:45:14
LSE
205
687.8000
09:45:14
LSE
307
687.8000
09:45:14
LSE
478
687.8000
09:45:14
LSE
272
687.8000
09:45:14
LSE
307
687.8000
09:45:14
LSE
290
688.0000
09:47:20
LSE
427
688.0000
09:47:20
LSE
987
687.8000
09:48:50
LSE
919
687.6000
09:51:18
LSE
162
688.0000
09:52:48
LSE
417
688.0000
09:52:48
LSE
750
688.0000
09:52:48
LSE
199
688.0000
09:52:48
LSE
900
687.6000
09:53:55
LSE
648
687.6000
09:57:35
LSE
237
687.6000
09:57:35
LSE
810
687.8000
09:57:42
LSE
837
687.6000
09:57:51
LSE
819
687.4000
10:00:23
LSE
12
687.4000
10:00:23
LSE
770
687.2000
10:00:23
LSE
700
686.2000
10:02:01
LSE
325
686.2000
10:06:21
LSE
143
686.2000
10:06:21
LSE
282
686.2000
10:06:21
LSE
1005
686.2000
10:06:21
LSE
750
686.2000
10:06:21
LSE
413
686.2000
10:06:21
LSE
754
686.4000
10:07:37
LSE
6
686.4000
10:07:37
LSE
550
686.4000
10:12:58
LSE
750
686.4000
10:12:58
LSE
242
686.4000
10:12:58
LSE
455
686.4000
10:13:42
LSE
1094
686.4000
10:13:42
LSE
232
686.4000
10:13:48
LSE
897
686.2000
10:14:02
LSE
223
686.0000
10:15:16
LSE
840
686.4000
10:16:25
LSE
800
686.4000
10:17:54
LSE
468
686.6000
10:17:54
LSE
669
686.6000
10:17:54
LSE
859
686.4000
10:20:56
LSE
344
686.4000
10:20:56
LSE
100
686.4000
10:20:56
LSE
719
686.2000
10:22:10
LSE
900
685.8000
10:23:12
LSE
699
685.6000
10:24:48
LSE
600
685.0000
10:25:40
LSE
177
685.0000
10:25:40
LSE
320
685.0000
10:27:29
LSE
300
685.0000
10:27:29
LSE
321
685.0000
10:27:29
LSE
784
685.2000
10:29:09
LSE
110
685.0000
10:30:31
LSE
145
685.0000
10:30:31
LSE
557
685.0000
10:30:31
LSE
910
684.6000
10:30:37
LSE
739
684.8000
10:32:54
LSE
312
684.8000
10:33:43
LSE
384
684.8000
10:33:43
LSE
150
685.0000
10:35:17
LSE
187
685.0000
10:35:17
LSE
248
685.0000
10:35:17
LSE
310
686.2000
10:36:50
LSE
750
686.2000
10:36:50
LSE
764
685.8000
10:37:24
LSE
770
685.6000
10:39:26
LSE
980
685.2000
10:42:54
LSE
865
685.0000
10:42:55
LSE
812
684.8000
10:43:10
LSE
299
684.6000
10:45:07
LSE
413
684.6000
10:45:07
LSE
25
684.6000
10:45:07
LSE
787
684.6000
10:47:03
LSE
729
684.2000
10:47:35
LSE
54
684.4000
10:49:11
LSE
658
684.4000
10:49:11
LSE
702
684.2000
10:50:01
LSE
231
684.4000
10:53:52
LSE
845
684.4000
10:54:14
LSE
387
684.2000
10:55:00
LSE
750
684.2000
10:55:00
LSE
806
684.0000
10:55:32
LSE
98
685.2000
10:59:06
LSE
225
685.2000
10:59:06
LSE
870
684.8000
11:01:14
LSE
1000
684.8000
11:01:14
LSE
309
684.8000
11:01:14
LSE
750
684.8000
11:01:14
LSE
727
684.4000
11:02:34
LSE
710
684.4000
11:04:45
LSE
712
684.6000
11:04:59
LSE
791
684.6000
11:06:56
LSE
39
684.8000
11:08:01
LSE
734
684.8000
11:08:01
LSE
277
684.8000
11:09:32
LSE
186
685.0000
11:10:07
LSE
257
685.0000
11:10:07
LSE
900
684.8000
11:11:39
LSE
50
684.8000
11:11:39
LSE
33
685.4000
11:13:28
LSE
451
685.4000
11:13:28
LSE
29
685.4000
11:13:44
LSE
408
685.4000
11:13:44
LSE
980
685.0000
11:14:33
LSE
710
684.4000
11:16:45
LSE
289
684.2000
11:18:22
LSE
781
684.4000
11:18:48
LSE
700
684.6000
11:19:58
LSE
46
684.6000
11:19:58
LSE
770
683.8000
11:21:52
LSE
732
683.4000
11:23:34
LSE
780
683.2000
11:23:46
LSE
944
682.6000
11:27:12
LSE
784
683.2000
11:28:20
LSE
800
682.6000
11:30:19
LSE
252
682.6000
11:30:19
LSE
111
682.6000
11:30:19
LSE
11
682.6000
11:31:46
LSE
719
682.6000
11:31:46
LSE
281
682.0000
11:33:20
LSE
318
682.0000
11:33:20
LSE
164
682.0000
11:33:20
LSE
512
682.2000
11:35:51
LSE
325
682.2000
11:35:51
LSE
960
682.0000
11:36:11
LSE
550
681.8000
11:38:48
LSE
211
681.8000
11:38:48
LSE
24
681.8000
11:38:48
LSE
339
682.4000
11:40:12
LSE
446
682.4000
11:40:12
LSE
784
682.4000
11:41:57
LSE
370
681.2000
11:43:39
LSE
242
681.2000
11:43:39
LSE
750
681.0000
11:45:13
LSE
286
681.0000
11:45:13
LSE
887
681.2000
11:47:34
LSE
753
680.8000
11:48:13
LSE
60
681.6000
11:50:27
LSE
170
681.6000
11:50:27
LSE
110
682.0000
11:53:37
LSE
322
682.0000
11:53:37
LSE
1100
682.4000
11:54:05
LSE
224
682.4000
11:54:05
LSE
760
682.2000
11:54:30
LSE
750
681.2000
11:56:16
LSE
850
681.8000
11:59:00
LSE
908
681.4000
11:59:45
LSE
218
681.8000
12:02:09
LSE
56
681.8000
12:02:09
LSE
900
681.6000
12:02:16
LSE
715
680.8000
12:03:27
LSE
722
681.6000
12:05:01
LSE
769
681.2000
12:06:06
LSE
930
681.6000
12:09:10
LSE
790
681.2000
12:09:17
LSE
326
682.4000
12:12:30
LSE
990
682.4000
12:12:39
LSE
385
683.2000
12:15:11
LSE
351
683.2000
12:15:11
LSE
750
683.2000
12:15:11
LSE
777
682.6000
12:17:09
LSE
214
682.6000
12:19:09
LSE
363
682.6000
12:20:06
LSE
750
682.6000
12:20:06
LSE
456
682.6000
12:22:34
LSE
544
682.6000
12:22:34
LSE
900
682.4000
12:24:32
LSE
235
682.4000
12:25:47
LSE
750
683.2000
12:26:29
LSE
180
683.0000
12:27:00
LSE
773
683.0000
12:27:00
LSE
131
684.4000
12:29:34
LSE
750
684.4000
12:29:34
LSE
750
684.2000
12:30:46
LSE
493
684.2000
12:30:46
LSE
727
683.8000
12:31:42
LSE
700
684.8000
12:34:03
LSE
745
684.6000
12:34:37
LSE
387
685.0000
12:36:26
LSE
779
684.6000
12:36:30
LSE
275
684.4000
12:39:19
LSE
339
684.4000
12:39:19
LSE
728
684.0000
12:39:37
LSE
800
683.4000
12:40:40
LSE
930
683.2000
12:42:59
LSE
782
683.2000
12:45:05
LSE
817
682.6000
12:46:05
LSE
545
682.8000
12:47:01
LSE
167
682.8000
12:47:01
LSE
752
683.0000
12:48:55
LSE
911
683.2000
12:50:55
LSE
781
683.0000
12:52:30
LSE
776
683.4000
12:53:46
LSE
783
683.0000
12:55:22
LSE
14
683.2000
12:57:04
LSE
210
683.2000
12:57:04
LSE
1000
683.2000
12:57:56
LSE
60
683.2000
12:57:56
LSE
735
684.0000
12:59:31
LSE
715
684.0000
13:02:34
LSE
175
684.0000
13:02:34
LSE
1100
684.0000
13:02:34
LSE
779
683.2000
13:05:10
LSE
1070
683.8000
13:07:00
LSE
214
683.6000
13:08:50
LSE
750
683.6000
13:09:17
LSE
127
683.6000
13:09:17
LSE
241
683.6000
13:12:33
LSE
312
683.6000
13:12:58
LSE
260
683.6000
13:13:14
LSE
870
683.2000
13:13:40
LSE
780
682.8000
13:13:42
LSE
835
683.4000
13:16:52
LSE
291
683.4000
13:16:52
LSE
212
683.4000
13:18:06
LSE
720
683.6000
13:20:09
LSE
239
683.4000
13:21:05
LSE
511
683.4000
13:21:05
LSE
915
683.2000
13:21:18
LSE
990
684.4000
13:24:00
LSE
246
684.6000
13:25:31
LSE
837
684.6000
13:25:31
LSE
527
685.0000
13:26:58
LSE
225
685.0000
13:26:58
LSE
1050
684.8000
13:30:00
LSE
48
685.0000
13:30:00
LSE
750
685.0000
13:30:00
LSE
46
685.0000
13:30:00
LSE
755
684.2000
13:31:58
LSE
290
684.0000
13:32:37
LSE
622
684.0000
13:32:37
LSE
820
684.0000
13:36:05
LSE
930
684.0000
13:36:51
LSE
891
683.8000
13:37:43
LSE
432
684.2000
13:38:20
LSE
906
684.2000
13:40:45
LSE
1005
684.6000
13:42:46
LSE
284
685.0000
13:44:23
LSE
1027
685.0000
13:44:23
LSE
267
685.0000
13:44:23
LSE
405
685.0000
13:44:23
LSE
391
685.0000
13:45:25
LSE
359
685.0000
13:45:25
LSE
1100
685.2000
13:47:23
LSE
84
685.6000
13:48:23
LSE
647
685.6000
13:48:23
LSE
992
685.4000
13:50:10
LSE
792
685.0000
13:51:34
LSE
710
684.6000
13:54:23
LSE
994
684.4000
13:54:28
LSE
896
685.0000
13:57:01
LSE
1088
685.4000
13:58:20
LSE
62
685.4000
13:58:20
LSE
162
685.2000
14:00:26
LSE
626
685.2000
14:00:26
LSE
113
684.8000
14:00:28
LSE
377
685.2000
14:01:30
LSE
135
685.2000
14:01:30
LSE
269
685.2000
14:01:30
LSE
404
685.2000
14:02:17
LSE
247
685.2000
14:02:17
LSE
950
685.0000
14:03:28
LSE
440
685.8000
14:05:51
LSE
259
685.8000
14:05:51
LSE
750
685.6000
14:06:40
LSE
804
686.0000
14:08:00
LSE
688
685.8000
14:08:49
LSE
746
685.8000
14:09:25
LSE
781
686.2000
14:10:57
LSE
853
686.4000
14:12:59
LSE
562
686.4000
14:12:59
LSE
475
686.4000
14:14:10
LSE
263
686.4000
14:14:10
LSE
309
685.8000
14:15:02
LSE
401
685.8000
14:15:02
LSE
710
685.6000
14:16:13
LSE
215
686.0000
14:18:10
LSE
750
686.0000
14:18:10
LSE
85
686.0000
14:18:10
LSE
624
686.8000
14:19:44
LSE
155
686.8000
14:19:44
LSE
98
686.8000
14:22:05
LSE
215
686.8000
14:22:05
LSE
17
687.0000
14:22:18
LSE
304
687.0000
14:25:05
LSE
649
687.0000
14:25:05
LSE
45
687.0000
14:25:14
LSE
750
687.0000
14:25:14
LSE
267
687.0000
14:25:14
LSE
475
687.0000
14:25:14
LSE
659
687.0000
14:25:14
LSE
783
686.2000
14:25:50
LSE
770
685.8000
14:27:52
LSE
778
686.0000
14:28:52
LSE
778
686.2000
14:29:53
LSE
778
686.2000
14:30:40
LSE
884
686.2000
14:31:36
LSE
78
686.0000
14:31:37
LSE
702
686.0000
14:31:37
LSE
775
685.2000
14:31:59
LSE
150
684.8000
14:33:21
LSE
628
684.8000
14:33:21
LSE
156
684.4000
14:33:23
LSE
740
684.6000
14:34:50
LSE
797
684.8000
14:34:50
LSE
199
684.4000
14:35:09
LSE
541
684.4000
14:35:09
LSE
1000
683.6000
14:37:15
LSE
550
683.8000
14:37:17
LSE
227
683.8000
14:37:17
LSE
260
683.4000
14:37:22
LSE
460
683.4000
14:37:22
LSE
891
683.4000
14:38:24
LSE
790
683.2000
14:39:51
LSE
382
684.0000
14:41:58
LSE
510
684.0000
14:41:58
LSE
1316
684.0000
14:41:58
LSE
777
684.6000
14:42:59
LSE
769
684.0000
14:43:20
LSE
760
683.8000
14:44:27
LSE
713
683.4000
14:45:44
LSE
395
684.0000
14:46:35
LSE
390
684.0000
14:46:35
LSE
730
683.6000
14:47:01
LSE
407
683.2000
14:47:06
LSE
851
682.8000
14:48:13
LSE
749
682.2000
14:49:39
LSE
638
682.4000
14:50:01
LSE
140
682.4000
14:50:01
LSE
784
682.6000
14:51:28
LSE
31
682.6000
14:51:28
LSE
600
682.6000
14:51:53
LSE
265
682.6000
14:51:53
LSE
38
682.8000
14:52:32
LSE
750
682.6000
14:52:49
LSE
29
682.6000
14:52:49
LSE
124
682.6000
14:53:41
LSE
655
682.6000
14:53:41
LSE
273
682.6000
14:54:23
LSE
779
682.8000
14:54:31
LSE
799
682.6000
14:55:59
LSE
828
682.2000
14:56:09
LSE
727
681.8000
14:57:00
LSE
308
682.6000
14:58:45
LSE
512
682.6000
14:58:45
LSE
81
683.0000
14:59:01
LSE
36
683.0000
14:59:01
LSE
873
683.0000
14:59:01
LSE
34
682.6000
14:59:30
LSE
866
682.6000
14:59:30
LSE
670
683.4000
15:01:25
LSE
217
683.4000
15:01:25
LSE
785
683.2000
15:01:36
LSE
460
683.0000
15:02:04
LSE
558
683.0000
15:02:04
LSE
870
682.8000
15:02:06
LSE
970
682.4000
15:04:04
LSE
710
682.2000
15:04:07
LSE
779
682.6000
15:05:27
LSE
810
682.2000
15:06:11
LSE
940
682.0000
15:06:36
LSE
781
682.4000
15:07:30
LSE
918
682.4000
15:08:26
LSE
930
682.0000
15:09:25
LSE
609
682.2000
15:10:56
LSE
1000
682.2000
15:12:12
LSE
1150
682.2000
15:12:12
LSE
655
682.2000
15:12:12
LSE
1098
683.0000
15:15:36
LSE
750
683.0000
15:15:36
LSE
785
683.0000
15:16:00
LSE
445
683.0000
15:16:06
LSE
303
683.0000
15:16:06
LSE
722
682.6000
15:16:10
LSE
780
682.0000
15:17:50
LSE
347
682.0000
15:18:48
LSE
950
682.6000
15:19:36
LSE
280
682.4000
15:20:09
LSE
510
682.4000
15:20:09
LSE
750
682.2000
15:21:36
LSE
233
682.4000
15:22:53
LSE
815
682.4000
15:23:27
LSE
237
682.0000
15:24:09
LSE
29
682.0000
15:24:09
LSE
2191
682.4000
15:24:42
LSE
962
682.8000
15:25:24
LSE
986
682.6000
15:27:10
LSE
830
682.4000
15:28:01
LSE
794
682.4000
15:28:25
LSE
750
682.4000
15:29:20
LSE
609
682.4000
15:29:20
LSE
880
682.6000
15:30:44
LSE
1456
682.6000
15:32:02
LSE
1569
682.8000
15:32:40
LSE
387
682.2000
15:33:54
LSE
336
682.2000
15:33:54
LSE
312
682.2000
15:33:54
LSE
23
682.0000
15:34:01
LSE
674
682.2000
15:35:17
LSE
750
682.2000
15:35:17
LSE
200
682.2000
15:35:17
LSE
117
682.2000
15:35:17
LSE
546
682.8000
15:36:04
LSE
500
682.6000
15:36:29
LSE
338
682.6000
15:36:29
LSE
800
682.4000
15:36:47
LSE
960
682.6000
15:39:36
LSE
140
682.6000
15:39:36
LSE
750
682.6000
15:39:50
LSE
1078
682.6000
15:39:50
LSE
766
682.4000
15:41:03
LSE
45
682.4000
15:42:06
LSE
200
682.4000
15:42:12
LSE
750
682.4000
15:42:12
LSE
778
682.4000
15:42:12
LSE
820
682.0000
15:43:40
LSE
1343
682.2000
15:44:09
LSE
174
682.0000
15:44:50
LSE
2
682.0000
15:44:50
LSE
858
682.0000
15:44:50
LSE
976
682.4000
15:46:05
LSE
130
682.4000
15:49:01
LSE
1400
682.4000
15:49:53
LSE
750
682.4000
15:49:54
LSE
651
682.4000
15:49:54
LSE
292
682.2000
15:49:56
LSE
50
682.2000
15:49:56
LSE
1000
682.6000
15:50:42
LSE
972
682.4000
15:51:22
LSE
32
682.2000
15:51:25
LSE
8
682.2000
15:51:25
LSE
368
682.2000
15:51:26
LSE
982
682.2000
15:52:38
LSE
269
682.2000
15:52:38
LSE
882
682.4000
15:54:28
LSE
563
682.2000
15:54:50
LSE
600
682.2000
15:55:02
LSE
211
682.2000
15:55:02
LSE
612
682.0000
15:55:41
LSE
165
682.0000
15:55:41
LSE
1069
682.2000
15:56:14
LSE
857
682.8000
15:57:32
LSE
814
682.6000
15:57:53
LSE
600
682.6000
15:58:23
LSE
638
682.6000
15:59:19
LSE
400
682.6000
15:59:23
LSE
998
682.6000
15:59:40
LSE
550
682.8000
16:00:21
LSE
471
682.8000
16:00:21
LSE
314
682.8000
16:01:04
LSE
45
683.0000
16:04:05
LSE
1150
683.2000
16:04:30
LSE
346
683.4000
16:04:31
LSE
270
683.4000
16:04:31
LSE
849
683.4000
16:04:31
LSE
297
683.6000
16:04:33
LSE
122
683.6000
16:04:33
LSE
422
683.6000
16:04:33
LSE
750
683.6000
16:04:33
LSE
62
683.6000
16:05:34
LSE
233
683.6000
16:06:30
LSE
781
683.8000
16:06:31
LSE
650
683.8000
16:06:31
LSE
652
683.8000
16:06:31
LSE
625
683.8000
16:06:34
LSE
154
683.8000
16:06:34
LSE
144
683.8000
16:06:34
LSE
817
683.8000
16:06:37
LSE
136
683.8000
16:06:55
LSE
1100
684.2000
16:07:12
LSE
40
684.2000
16:08:16
LSE
692
684.2000
16:08:16
LSE
608
684.2000
16:08:16
LSE
790
684.0000
16:08:20
LSE
800
683.8000
16:10:39
LSE
300
683.8000
16:10:39
LSE
300
683.8000
16:11:11
LSE
504
683.8000
16:11:11
LSE
148
683.8000
16:11:11
LSE
829
683.8000
16:11:14
LSE
433
684.0000
16:11:58
LSE
398
684.0000
16:11:58
LSE
269
684.0000
16:11:58
LSE
240
684.2000
16:11:59
LSE
600
684.2000
16:12:50
LSE
500
684.2000
16:12:54
LSE
858
684.2000
16:12:54
LSE
750
684.0000
16:14:11
LSE
137
684.0000
16:14:11
LSE
130
684.2000
16:14:51
LSE
1076
684.2000
16:15:18
LSE
443
684.2000
16:15:18
LSE
1138
684.2000
16:15:26
LSE
789
684.2000
16:15:51
LSE
649
684.2000
16:17:00
LSE
873
684.2000
16:17:00
LSE
840
684.2000
16:17:29
LSE
800
684.8000
16:18:03
LSE
750
684.6000
16:18:47
LSE
955
684.6000
16:18:47
LSE
395
684.6000
16:18:47
LSE
610
684.4000
16:18:57
LSE
180
684.4000
16:18:57
LSE
1600
684.6000
16:20:14
LSE
82
684.6000
16:20:14
LSE
776
684.8000
16:20:40
LSE
890
684.4000
16:22:18
LSE
670
684.8000
16:22:19
LSE
1030
684.8000
16:22:19
LSE
267
684.8000
16:22:19
LSE
770
684.6000
16:23:23
LSE
784
684.8000
16:23:25
LSE
4
684.8000
16:23:46
LSE
675
684.8000
16:23:46
LSE
850
684.8000
16:24:49
LSE
892
684.8000
16:24:49
LSE
308
685.2000
16:25:18
LSE
515
685.2000
16:25:18
LSE
330
685.4000
16:25:54
LSE
1020
685.4000
16:26:37
LSE
770
685.4000
16:26:37
LSE
80
685.4000
16:26:37
LSE
745
685.4000
16:26:37
LSE
843
685.2000
16:27:37
LSE
1092
685.0000
16:27:37
LSE
826
685.2000
16:28:17
LSE
712
685.4000
16:29:03
LSE
1166
685.4000
16:29:03
LSE
1487
685.8000
16:29:40
LSE
756
685.8000
16:29:53
LSE
544
7.7620
08:00:14
Bolsa de Madrid
385
7.7500
08:00:17
Bolsa de Madrid
458
7.7380
08:00:54
Bolsa de Madrid
417
7.7400
08:00:54
Bolsa de Madrid
425
7.7240
08:01:01
Bolsa de Madrid
540
7.6400
08:01:30
Bolsa de Madrid
670
7.6280
08:02:45
Bolsa de Madrid
299
7.6260
08:02:46
Bolsa de Madrid
281
7.6260
08:02:46
Bolsa de Madrid
321
7.6340
08:03:13
Bolsa de Madrid
209
7.6340
08:03:13
Bolsa de Madrid
140
7.6480
08:03:44
Bolsa de Madrid
136
7.6480
08:04:08
Bolsa de Madrid
506
7.6600
08:04:17
Bolsa de Madrid
433
7.6700
08:04:32
Bolsa de Madrid
500
7.6820
08:05:21
Bolsa de Madrid
470
7.6800
08:05:21
Bolsa de Madrid
370
7.6700
08:05:23
Bolsa de Madrid
1050
7.7000
08:07:27
Bolsa de Madrid
1000
7.7000
08:07:27
Bolsa de Madrid
480
7.6980
08:07:50
Bolsa de Madrid
92
7.7140
08:08:21
Bolsa de Madrid
408
7.7140
08:08:30
Bolsa de Madrid
660
7.7120
08:08:30
Bolsa de Madrid
480
7.7100
08:09:07
Bolsa de Madrid
470
7.7060
08:09:12
Bolsa de Madrid
111
7.7220
08:12:32
Bolsa de Madrid
200
7.7220
08:13:06
Bolsa de Madrid
649
7.7220
08:13:06
Bolsa de Madrid
71
7.7220
08:13:06
Bolsa de Madrid
719
7.7220
08:13:06
Bolsa de Madrid
285
7.7200
08:13:06
Bolsa de Madrid
485
7.7200
08:13:06
Bolsa de Madrid
650
7.7180
08:13:06
Bolsa de Madrid
510
7.7160
08:13:07
Bolsa de Madrid
341
7.7000
08:13:19
Bolsa de Madrid
148
7.7000
08:13:19
Bolsa de Madrid
266
7.7040
08:14:51
Bolsa de Madrid
138
7.7040
08:14:51
Bolsa de Madrid
580
7.7040
08:14:57
Bolsa de Madrid
721
7.7000
08:15:03
Bolsa de Madrid
69
7.7000
08:15:03
Bolsa de Madrid
660
7.6840
08:15:35
Bolsa de Madrid
453
7.6780
08:17:03
Bolsa de Madrid
27
7.6780
08:17:03
Bolsa de Madrid
116
7.6780
08:17:03
Bolsa de Madrid
424
7.6780
08:17:03
Bolsa de Madrid
163
7.6880
08:18:31
Bolsa de Madrid
150
7.6880
08:18:31
Bolsa de Madrid
119
7.6960
08:20:14
Bolsa de Madrid
1181
7.7040
08:20:25
Bolsa de Madrid
95
7.7040
08:20:25
Bolsa de Madrid
630
7.7100
08:20:49
Bolsa de Madrid
170
7.7100
08:20:49
Bolsa de Madrid
630
7.7100
08:20:49
Bolsa de Madrid
1100
7.7320
08:23:12
Bolsa de Madrid
550
7.7300
08:23:14
Bolsa de Madrid
131
7.7280
08:23:14
Bolsa de Madrid
529
7.7280
08:23:14
Bolsa de Madrid
780
7.7260
08:23:14
Bolsa de Madrid
510
7.7200
08:24:08
Bolsa de Madrid
560
7.7180
08:24:08
Bolsa de Madrid
119
7.7280
08:25:45
Bolsa de Madrid
600
7.7280
08:25:45
Bolsa de Madrid
171
7.7280
08:25:55
Bolsa de Madrid
460
7.7340
08:26:00
Bolsa de Madrid
480
7.7320
08:26:02
Bolsa de Madrid
396
7.7160
08:26:23
Bolsa de Madrid
122
7.7160
08:26:23
Bolsa de Madrid
145
7.7120
08:26:58
Bolsa de Madrid
312
7.7120
08:26:58
Bolsa de Madrid
770
7.7320
08:28:53
Bolsa de Madrid
660
7.7300
08:28:53
Bolsa de Madrid
500
7.7280
08:28:53
Bolsa de Madrid
540
7.7160
08:32:29
Bolsa de Madrid
540
7.7160
08:32:29
Bolsa de Madrid
480
7.7140
08:32:29
Bolsa de Madrid
480
7.7140
08:32:29
Bolsa de Madrid
220
7.7140
08:32:29
Bolsa de Madrid
531
7.7120
08:32:34
Bolsa de Madrid
279
7.7120
08:32:54
Bolsa de Madrid
399
7.7220
08:34:01
Bolsa de Madrid
81
7.7220
08:34:09
Bolsa de Madrid
1048
7.7400
08:37:18
Bolsa de Madrid
460
7.7400
08:37:35
Bolsa de Madrid
500
7.7440
08:38:40
Bolsa de Madrid
500
7.7440
08:38:40
Bolsa de Madrid
620
7.7420
08:38:40
Bolsa de Madrid
900
7.7400
08:38:40
Bolsa de Madrid
490
7.7540
08:40:05
Bolsa de Madrid
690
7.7540
08:40:21
Bolsa de Madrid
560
7.7540
08:41:28
Bolsa de Madrid
620
7.7520
08:41:28
Bolsa de Madrid
537
7.7500
08:41:59
Bolsa de Madrid
660
7.7400
08:42:53
Bolsa de Madrid
590
7.7380
08:44:02
Bolsa de Madrid
470
7.7320
08:44:25
Bolsa de Madrid
342
7.7340
08:45:14
Bolsa de Madrid
238
7.7340
08:45:15
Bolsa de Madrid
563
7.7320
08:45:23
Bolsa de Madrid
1016
7.7340
08:47:58
Bolsa de Madrid
262
7.7340
08:48:43
Bolsa de Madrid
720
7.7320
08:48:48
Bolsa de Madrid
760
7.7300
08:48:50
Bolsa de Madrid
490
7.7220
08:49:11
Bolsa de Madrid
579
7.7160
08:50:22
Bolsa de Madrid
434
7.7200
08:51:46
Bolsa de Madrid
37
7.7220
08:52:06
Bolsa de Madrid
604
7.7220
08:52:07
Bolsa de Madrid
545
7.7200
08:53:06
Bolsa de Madrid
55
7.7200
08:53:06
Bolsa de Madrid
540
7.7160
08:55:49
Bolsa de Madrid
580
7.7140
08:55:55
Bolsa de Madrid
790
7.7120
08:56:00
Bolsa de Madrid
550
7.7100
08:56:00
Bolsa de Madrid
290
7.7140
08:57:53
Bolsa de Madrid
720
7.7140
08:57:55
Bolsa de Madrid
560
7.7200
08:59:16
Bolsa de Madrid
105
7.7200
08:59:16
Bolsa de Madrid
560
7.7200
08:59:16
Bolsa de Madrid
560
7.7200
08:59:16
Bolsa de Madrid
750
7.7180
09:02:00
Bolsa de Madrid
649
7.7160
09:02:58
Bolsa de Madrid
355
7.7160
09:02:58
Bolsa de Madrid
649
7.7160
09:02:58
Bolsa de Madrid
546
7.7100
09:02:58
Bolsa de Madrid
720
7.7140
09:07:01
Bolsa de Madrid
986
7.7100
09:07:05
Bolsa de Madrid
815
7.7300
09:12:27
Bolsa de Madrid
319
7.7300
09:12:27
Bolsa de Madrid
991
7.7300
09:12:27
Bolsa de Madrid
870
7.7300
09:12:28
Bolsa de Madrid
255
7.7300
09:12:39
Bolsa de Madrid
295
7.7300
09:12:39
Bolsa de Madrid
484
7.7280
09:12:41
Bolsa de Madrid
522
7.7300
09:14:20
Bolsa de Madrid
80
7.7300
09:14:20
Bolsa de Madrid
415
7.7220
09:16:39
Bolsa de Madrid
93
7.7220
09:17:51
Bolsa de Madrid
590
7.7200
09:18:01
Bolsa de Madrid
257
7.7220
09:18:01
Bolsa de Madrid
1100
7.7200
09:18:01
Bolsa de Madrid
530
7.7300
09:21:46
Bolsa de Madrid
670
7.7280
09:21:47
Bolsa de Madrid
160
7.7300
09:21:47
Bolsa de Madrid
670
7.7280
09:21:47
Bolsa de Madrid
537
7.7220
09:23:29
Bolsa de Madrid
536
7.7260
09:24:24
Bolsa de Madrid
960
7.7300
09:29:00
Bolsa de Madrid
480
7.7300
09:29:48
Bolsa de Madrid
3
7.7340
09:29:51
Bolsa de Madrid
890
7.7340
09:29:51
Bolsa de Madrid
157
7.7340
09:29:51
Bolsa de Madrid
500
7.7340
09:29:51
Bolsa de Madrid
527
7.7340
09:29:51
Bolsa de Madrid
4
7.7340
09:31:03
Bolsa de Madrid
173
7.7360
09:31:03
Bolsa de Madrid
557
7.7360
09:31:04
Bolsa de Madrid
600
7.7420
09:32:09
Bolsa de Madrid
517
7.7380
09:34:29
Bolsa de Madrid
552
7.7380
09:34:29
Bolsa de Madrid
65
7.7420
09:34:52
Bolsa de Madrid
547
7.7420
09:34:53
Bolsa de Madrid
511
7.7440
09:36:05
Bolsa de Madrid
507
7.7360
09:37:08
Bolsa de Madrid
572
7.7380
09:37:08
Bolsa de Madrid
233
7.7420
09:43:07
Bolsa de Madrid
667
7.7420
09:43:08
Bolsa de Madrid
573
7.7420
09:43:08
Bolsa de Madrid
1
7.7420
09:43:12
Bolsa de Madrid
660
7.7400
09:45:14
Bolsa de Madrid
720
7.7380
09:45:14
Bolsa de Madrid
850
7.7420
09:45:14
Bolsa de Madrid
1697
7.7400
09:45:14
Bolsa de Madrid
777
7.7420
09:47:20
Bolsa de Madrid
650
7.7440
09:48:00
Bolsa de Madrid
493
7.7380
09:48:54
Bolsa de Madrid
489
7.7400
09:51:30
Bolsa de Madrid
557
7.7400
09:51:30
Bolsa de Madrid
560
7.7380
09:53:56
Bolsa de Madrid
320
7.7380
09:54:31
Bolsa de Madrid
494
7.7380
09:54:31
Bolsa de Madrid
566
7.7360
09:54:36
Bolsa de Madrid
750
7.7380
10:00:23
Bolsa de Madrid
640
7.7360
10:00:25
Bolsa de Madrid
814
7.7340
10:00:31
Bolsa de Madrid
386
7.7340
10:00:45
Bolsa de Madrid
780
7.7320
10:00:50
Bolsa de Madrid
173
7.7320
10:01:16
Bolsa de Madrid
511
7.7320
10:01:16
Bolsa de Madrid
343
7.7320
10:01:58
Bolsa de Madrid
1000
7.7300
10:01:58
Bolsa de Madrid
495
7.7220
10:02:32
Bolsa de Madrid
630
7.7220
10:06:21
Bolsa de Madrid
830
7.7240
10:08:49
Bolsa de Madrid
1000
7.7260
10:10:07
Bolsa de Madrid
85
7.7240
10:11:06
Bolsa de Madrid
1065
7.7240
10:11:06
Bolsa de Madrid
513
7.7260
10:11:06
Bolsa de Madrid
1200
7.7240
10:11:06
Bolsa de Madrid
1065
7.7240
10:11:06
Bolsa de Madrid
294
7.7260
10:17:43
Bolsa de Madrid
742
7.7300
10:20:56
Bolsa de Madrid
699
7.7300
10:20:56
Bolsa de Madrid
419
7.7300
10:20:56
Bolsa de Madrid
436
7.7260
10:22:10
Bolsa de Madrid
258
7.7280
10:22:10
Bolsa de Madrid
436
7.7260
10:22:10
Bolsa de Madrid
351
7.7280
10:22:10
Bolsa de Madrid
811
7.7240
10:23:11
Bolsa de Madrid
654
7.7260
10:23:11
Bolsa de Madrid
232
7.7260
10:23:11
Bolsa de Madrid
453
7.7260
10:23:11
Bolsa de Madrid
93
7.7240
10:23:11
Bolsa de Madrid
512
7.7160
10:25:20
Bolsa de Madrid
559
7.7180
10:25:20
Bolsa de Madrid
621
7.7080
10:30:13
Bolsa de Madrid
610
7.7040
10:31:01
Bolsa de Madrid
524
7.7060
10:31:01
Bolsa de Madrid
858
7.7060
10:31:01
Bolsa de Madrid
557
7.7060
10:31:01
Bolsa de Madrid
144
7.7060
10:33:00
Bolsa de Madrid
372
7.7060
10:33:00
Bolsa de Madrid
546
7.7100
10:33:00
Bolsa de Madrid
1056
7.7120
10:36:24
Bolsa de Madrid
172
7.7220
10:37:24
Bolsa de Madrid
355
7.7220
10:37:26
Bolsa de Madrid
495
7.7180
10:40:19
Bolsa de Madrid
780
7.7180
10:42:54
Bolsa de Madrid
699
7.7200
10:42:54
Bolsa de Madrid
1936
7.7200
10:42:54
Bolsa de Madrid
734
7.7060
10:47:35
Bolsa de Madrid
590
7.7040
10:47:35
Bolsa de Madrid
238
7.7060
10:47:35
Bolsa de Madrid
721
7.7060
10:47:35
Bolsa de Madrid
700
7.7060
10:49:59
Bolsa de Madrid
530
7.7040
10:49:59
Bolsa de Madrid
590
7.7000
10:50:13
Bolsa de Madrid
490
7.7060
10:54:30
Bolsa de Madrid
374
7.7040
10:55:46
Bolsa de Madrid
609
7.7040
10:55:46
Bolsa de Madrid
750
7.7020
10:56:32
Bolsa de Madrid
357
7.7200
10:59:41
Bolsa de Madrid
7
7.7200
10:59:41
Bolsa de Madrid
801
7.7200
10:59:41
Bolsa de Madrid
133
7.7180
10:59:41
Bolsa de Madrid
379
7.7160
10:59:41
Bolsa de Madrid
821
7.7160
11:01:14
Bolsa de Madrid
414
7.7140
11:01:14
Bolsa de Madrid
590
7.7140
11:02:34
Bolsa de Madrid
424
7.7140
11:02:37
Bolsa de Madrid
125
7.7120
11:02:37
Bolsa de Madrid
1100
7.7160
11:11:16
Bolsa de Madrid
196
7.7160
11:11:39
Bolsa de Madrid
1200
7.7160
11:11:39
Bolsa de Madrid
1050
7.7140
11:11:39
Bolsa de Madrid
650
7.7120
11:12:04
Bolsa de Madrid
1650
7.7120
11:12:04
Bolsa de Madrid
525
7.7180
11:14:33
Bolsa de Madrid
603
7.7140
11:16:33
Bolsa de Madrid
580
7.7120
11:16:42
Bolsa de Madrid
421
7.7060
11:19:31
Bolsa de Madrid
165
7.7060
11:20:54
Bolsa de Madrid
628
7.7080
11:20:54
Bolsa de Madrid
259
7.7080
11:20:54
Bolsa de Madrid
30
7.7060
11:20:54
Bolsa de Madrid
610
7.7040
11:22:34
Bolsa de Madrid
759
7.7040
11:22:34
Bolsa de Madrid
546
7.7060
11:22:34
Bolsa de Madrid
940
7.6940
11:28:26
Bolsa de Madrid
929
7.6960
11:28:26
Bolsa de Madrid
830
7.6940
11:28:28
Bolsa de Madrid
498
7.6940
11:29:18
Bolsa de Madrid
255
7.6900
11:30:19
Bolsa de Madrid
546
7.6920
11:30:19
Bolsa de Madrid
596
7.6820
11:32:12
Bolsa de Madrid
540
7.6800
11:33:50
Bolsa de Madrid
279
7.6820
11:33:50
Bolsa de Madrid
416
7.6820
11:33:50
Bolsa de Madrid
260
7.6800
11:36:56
Bolsa de Madrid
100
7.6780
11:36:56
Bolsa de Madrid
423
7.6800
11:36:56
Bolsa de Madrid
112
7.6800
11:39:23
Bolsa de Madrid
489
7.6800
11:39:23
Bolsa de Madrid
199
7.6780
11:39:23
Bolsa de Madrid
760
7.6820
11:41:58
Bolsa de Madrid
560
7.6800
11:42:02
Bolsa de Madrid
560
7.6780
11:42:02
Bolsa de Madrid
642
7.6780
11:42:02
Bolsa de Madrid
188
7.6700
11:44:39
Bolsa de Madrid
363
7.6680
11:44:39
Bolsa de Madrid
526
7.6680
11:45:14
Bolsa de Madrid
570
7.6680
11:47:58
Bolsa de Madrid
645
7.6700
11:47:58
Bolsa de Madrid
200
7.6660
11:50:16
Bolsa de Madrid
660
7.6700
11:52:01
Bolsa de Madrid
570
7.6700
11:52:01
Bolsa de Madrid
580
7.6800
11:54:30
Bolsa de Madrid
620
7.6780
11:54:43
Bolsa de Madrid
11
7.6780
11:54:43
Bolsa de Madrid
620
7.6780
11:54:43
Bolsa de Madrid
327
7.6720
11:55:50
Bolsa de Madrid
223
7.6700
11:55:50
Bolsa de Madrid
970
7.6920
12:00:52
Bolsa de Madrid
880
7.6900
12:02:07
Bolsa de Madrid
1004
7.6880
12:02:07
Bolsa de Madrid
543
7.6860
12:02:37
Bolsa de Madrid
540
7.6840
12:04:55
Bolsa de Madrid
191
7.6960
12:09:10
Bolsa de Madrid
809
7.6960
12:09:10
Bolsa de Madrid
520
7.6920
12:09:14
Bolsa de Madrid
645
7.6960
12:09:14
Bolsa de Madrid
630
7.7000
12:12:18
Bolsa de Madrid
650
7.7000
12:17:05
Bolsa de Madrid
770
7.6980
12:17:09
Bolsa de Madrid
993
7.6980
12:17:09
Bolsa de Madrid
620
7.6960
12:17:10
Bolsa de Madrid
971
7.6960
12:18:15
Bolsa de Madrid
530
7.6980
12:22:33
Bolsa de Madrid
690
7.6960
12:23:02
Bolsa de Madrid
910
7.7020
12:26:48
Bolsa de Madrid
800
7.7120
12:30:45
Bolsa de Madrid
550
7.7100
12:31:42
Bolsa de Madrid
1050
7.7080
12:31:42
Bolsa de Madrid
183
7.7240
12:34:11
Bolsa de Madrid
150
7.7200
12:34:38
Bolsa de Madrid
1000
7.7200
12:34:38
Bolsa de Madrid
760
7.7220
12:35:54
Bolsa de Madrid
970
7.7180
12:37:08
Bolsa de Madrid
794
7.7160
12:39:37
Bolsa de Madrid
1436
7.7160
12:39:37
Bolsa de Madrid
31
7.7020
12:44:05
Bolsa de Madrid
628
7.7020
12:44:07
Bolsa de Madrid
502
7.7000
12:45:05
Bolsa de Madrid
790
7.6980
12:45:15
Bolsa de Madrid
731
7.7000
12:45:16
Bolsa de Madrid
1200
7.6980
12:45:16
Bolsa de Madrid
512
7.6820
12:47:57
Bolsa de Madrid
116
7.6780
12:50:40
Bolsa de Madrid
944
7.6780
12:50:40
Bolsa de Madrid
611
7.6800
12:50:40
Bolsa de Madrid
760
7.6740
12:55:00
Bolsa de Madrid
1004
7.6760
12:55:00
Bolsa de Madrid
220
7.6780
13:00:15
Bolsa de Madrid
590
7.6780
13:00:15
Bolsa de Madrid
500
7.6760
13:00:15
Bolsa de Madrid
51
7.6760
13:00:15
Bolsa de Madrid
500
7.6760
13:00:15
Bolsa de Madrid
137
7.6720
13:02:25
Bolsa de Madrid
399
7.6720
13:02:34
Bolsa de Madrid
542
7.6700
13:03:40
Bolsa de Madrid
499
7.6700
13:03:40
Bolsa de Madrid
580
7.6740
13:07:00
Bolsa de Madrid
510
7.6740
13:07:15
Bolsa de Madrid
523
7.6680
13:11:24
Bolsa de Madrid
523
7.6680
13:11:24
Bolsa de Madrid
815
7.6660
13:13:34
Bolsa de Madrid
683
7.6640
13:13:40
Bolsa de Madrid
461
7.6700
13:20:09
Bolsa de Madrid
1694
7.6700
13:20:09
Bolsa de Madrid
530
7.6640
13:21:17
Bolsa de Madrid
293
7.6740
13:24:00
Bolsa de Madrid
874
7.6760
13:26:11
Bolsa de Madrid
520
7.6820
13:29:33
Bolsa de Madrid
545
7.6820
13:29:33
Bolsa de Madrid
215
7.6820
13:29:33
Bolsa de Madrid
610
7.6780
13:30:06
Bolsa de Madrid
520
7.6760
13:30:41
Bolsa de Madrid
255
7.6700
13:32:13
Bolsa de Madrid
262
7.6700
13:32:51
Bolsa de Madrid
830
7.6740
13:36:05
Bolsa de Madrid
1000
7.6800
13:40:29
Bolsa de Madrid
1200
7.6920
13:47:21
Bolsa de Madrid
1050
7.6900
13:47:23
Bolsa de Madrid
1150
7.6880
13:47:33
Bolsa de Madrid
560
7.6860
13:47:34
Bolsa de Madrid
760
7.6960
13:49:19
Bolsa de Madrid
438
7.6960
13:51:02
Bolsa de Madrid
496
7.6960
13:51:02
Bolsa de Madrid
760
7.6940
13:51:08
Bolsa de Madrid
283
7.6920
13:51:08
Bolsa de Madrid
552
7.6960
13:51:08
Bolsa de Madrid
177
7.6840
13:54:29
Bolsa de Madrid
343
7.6840
13:54:31
Bolsa de Madrid
1250
7.6920
13:57:40
Bolsa de Madrid
241
7.6960
13:58:47
Bolsa de Madrid
420
7.6960
13:58:47
Bolsa de Madrid
634
7.6940
13:59:04
Bolsa de Madrid
610
7.6920
13:59:05
Bolsa de Madrid
630
7.6900
14:01:29
Bolsa de Madrid
273
7.6960
14:03:28
Bolsa de Madrid
340
7.6960
14:03:28
Bolsa de Madrid
691
7.6980
14:06:28
Bolsa de Madrid
910
7.7040
14:12:04
Bolsa de Madrid
217
7.7020
14:12:04
Bolsa de Madrid
1083
7.7020
14:12:04
Bolsa de Madrid
690
7.7020
14:12:04
Bolsa de Madrid
1023
7.7060
14:15:00
Bolsa de Madrid
693
7.7040
14:15:32
Bolsa de Madrid
927
7.7040
14:15:32
Bolsa de Madrid
693
7.7040
14:15:32
Bolsa de Madrid
732
7.7040
14:19:02
Bolsa de Madrid
189
7.7100
14:22:06
Bolsa de Madrid
326
7.7120
14:22:40
Bolsa de Madrid
94
7.7120
14:22:43
Bolsa de Madrid
240
7.7120
14:22:43
Bolsa de Madrid
640
7.7100
14:25:42
Bolsa de Madrid
209
7.7080
14:25:42
Bolsa de Madrid
978
7.7100
14:25:42
Bolsa de Madrid
471
7.7080
14:25:42
Bolsa de Madrid
740
7.7060
14:25:42
Bolsa de Madrid
840
7.7080
14:31:37
Bolsa de Madrid
1300
7.7060
14:31:37
Bolsa de Madrid
1200
7.7040
14:31:41
Bolsa de Madrid
453
7.7000
14:31:52
Bolsa de Madrid
197
7.7000
14:31:53
Bolsa de Madrid
565
7.6980
14:31:59
Bolsa de Madrid
259
7.6980
14:31:59
Bolsa de Madrid
632
7.6920
14:35:03
Bolsa de Madrid
500
7.6900
14:35:09
Bolsa de Madrid
700
7.6860
14:35:09
Bolsa de Madrid
46
7.6840
14:36:00
Bolsa de Madrid
464
7.6840
14:36:00
Bolsa de Madrid
660
7.6820
14:37:08
Bolsa de Madrid
657
7.6820
14:37:14
Bolsa de Madrid
618
7.6780
14:37:22
Bolsa de Madrid
342
7.6720
14:37:59
Bolsa de Madrid
216
7.6800
14:38:32
Bolsa de Madrid
329
7.6800
14:38:32
Bolsa de Madrid
610
7.6800
14:39:31
Bolsa de Madrid
832
7.6900
14:42:22
Bolsa de Madrid
132
7.6900
14:42:22
Bolsa de Madrid
215
7.6880
14:43:14
Bolsa de Madrid
645
7.6880
14:43:16
Bolsa de Madrid
366
7.6840
14:43:20
Bolsa de Madrid
684
7.6840
14:43:20
Bolsa de Madrid
538
7.6860
14:43:20
Bolsa de Madrid
263
7.6860
14:43:20
Bolsa de Madrid
573
7.6860
14:43:20
Bolsa de Madrid
781
7.6780
14:47:06
Bolsa de Madrid
80
7.6760
14:47:06
Bolsa de Madrid
48
7.6760
14:47:06
Bolsa de Madrid
455
7.6760
14:47:06
Bolsa de Madrid
565
7.6680
14:49:06
Bolsa de Madrid
686
7.6640
14:49:39
Bolsa de Madrid
374
7.6640
14:49:39
Bolsa de Madrid
168
7.6640
14:49:39
Bolsa de Madrid
686
7.6640
14:49:39
Bolsa de Madrid
660
7.6700
14:51:52
Bolsa de Madrid
321
7.6680
14:55:19
Bolsa de Madrid
879
7.6680
14:55:19
Bolsa de Madrid
324
7.6660
14:56:09
Bolsa de Madrid
179
7.6660
14:56:09
Bolsa de Madrid
149
7.6680
14:56:09
Bolsa de Madrid
269
7.6660
14:56:09
Bolsa de Madrid
324
7.6660
14:56:09
Bolsa de Madrid
630
7.6640
14:56:09
Bolsa de Madrid
118
7.6680
14:58:45
Bolsa de Madrid
930
7.6720
15:00:47
Bolsa de Madrid
480
7.6760
15:00:47
Bolsa de Madrid
1136
7.6760
15:00:47
Bolsa de Madrid
439
7.6760
15:00:47
Bolsa de Madrid
741
7.6760
15:00:47
Bolsa de Madrid
624
7.6700
15:02:19
Bolsa de Madrid
616
7.6680
15:04:04
Bolsa de Madrid
551
7.6660
15:04:07
Bolsa de Madrid
630
7.6680
15:06:09
Bolsa de Madrid
32
7.6660
15:06:09
Bolsa de Madrid
154
7.6660
15:06:11
Bolsa de Madrid
722
7.6660
15:06:30
Bolsa de Madrid
600
7.6640
15:06:30
Bolsa de Madrid
149
7.6660
15:08:31
Bolsa de Madrid
441
7.6660
15:08:31
Bolsa de Madrid
426
7.6660
15:08:31
Bolsa de Madrid
322
7.6660
15:08:31
Bolsa de Madrid
45
7.6660
15:08:31
Bolsa de Madrid
45
7.6640
15:09:15
Bolsa de Madrid
481
7.6640
15:09:24
Bolsa de Madrid
1000
7.6620
15:12:12
Bolsa de Madrid
612
7.6600
15:12:30
Bolsa de Madrid
7
7.6640
15:14:14
Bolsa de Madrid
2
7.6640
15:14:14
Bolsa de Madrid
4
7.6640
15:14:14
Bolsa de Madrid
770
7.6660
15:16:10
Bolsa de Madrid
750
7.6660
15:16:10
Bolsa de Madrid
647
7.6640
15:16:10
Bolsa de Madrid
910
7.6620
15:16:10
Bolsa de Madrid
862
7.6640
15:16:10
Bolsa de Madrid
1800
7.6640
15:16:10
Bolsa de Madrid
364
7.6580
15:18:43
Bolsa de Madrid
149
7.6580
15:18:43
Bolsa de Madrid
33
7.6620
15:19:30
Bolsa de Madrid
69
7.6620
15:19:30
Bolsa de Madrid
65
7.6620
15:19:30
Bolsa de Madrid
316
7.6640
15:19:53
Bolsa de Madrid
610
7.6620
15:20:09
Bolsa de Madrid
520
7.6580
15:21:36
Bolsa de Madrid
27
7.6600
15:21:36
Bolsa de Madrid
586
7.6600
15:21:36
Bolsa de Madrid
780
7.6580
15:24:08
Bolsa de Madrid
1097
7.6580
15:24:08
Bolsa de Madrid
780
7.6580
15:24:08
Bolsa de Madrid
700
7.6640
15:25:54
Bolsa de Madrid
630
7.6620
15:27:46
Bolsa de Madrid
400
7.6620
15:27:46
Bolsa de Madrid
213
7.6620
15:27:46
Bolsa de Madrid
1200
7.6620
15:27:46
Bolsa de Madrid
550
7.6600
15:29:20
Bolsa de Madrid
181
7.6600
15:29:20
Bolsa de Madrid
366
7.6600
15:29:20
Bolsa de Madrid
517
7.6580
15:29:50
Bolsa de Madrid
744
7.6600
15:31:54
Bolsa de Madrid
732
7.6600
15:31:54
Bolsa de Madrid
547
7.6580
15:32:21
Bolsa de Madrid
571
7.6560
15:33:54
Bolsa de Madrid
619
7.6540
15:33:54
Bolsa de Madrid
691
7.6580
15:35:18
Bolsa de Madrid
41
7.6580
15:35:18
Bolsa de Madrid
13
7.6580
15:36:13
Bolsa de Madrid
635
7.6560
15:36:47
Bolsa de Madrid
651
7.6540
15:37:18
Bolsa de Madrid
549
7.6560
15:37:18
Bolsa de Madrid
219
7.6580
15:40:06
Bolsa de Madrid
840
7.6600
15:41:54
Bolsa de Madrid
976
7.6600
15:42:05
Bolsa de Madrid
740
7.6600
15:42:05
Bolsa de Madrid
740
7.6580
15:42:06
Bolsa de Madrid
237
7.6600
15:42:41
Bolsa de Madrid
319
7.6600
15:42:41
Bolsa de Madrid
622
7.6560
15:44:53
Bolsa de Madrid
347
7.6580
15:44:53
Bolsa de Madrid
458
7.6560
15:44:53
Bolsa de Madrid
1375
7.6560
15:44:53
Bolsa de Madrid
27
7.6580
15:45:58
Bolsa de Madrid
84
7.6600
15:48:03
Bolsa de Madrid
631
7.6600
15:48:03
Bolsa de Madrid
353
7.6600
15:48:03
Bolsa de Madrid
800
7.6600
15:49:54
Bolsa de Madrid
787
7.6600
15:49:54
Bolsa de Madrid
80
7.6580
15:49:55
Bolsa de Madrid
674
7.6620
15:50:12
Bolsa de Madrid
550
7.6580
15:51:02
Bolsa de Madrid
602
7.6600
15:51:14
Bolsa de Madrid
331
7.6600
15:51:14
Bolsa de Madrid
513
7.6560
15:51:22
Bolsa de Madrid
541
7.6560
15:52:35
Bolsa de Madrid
89
7.6560
15:52:35
Bolsa de Madrid
155
7.6540
15:53:07
Bolsa de Madrid
457
7.6540
15:53:07
Bolsa de Madrid
150
7.6540
15:53:07
Bolsa de Madrid
590
7.6560
15:54:50
Bolsa de Madrid
623
7.6560
15:54:50
Bolsa de Madrid
333
7.6560
15:56:20
Bolsa de Madrid
110
7.6600
15:57:34
Bolsa de Madrid
610
7.6600
15:57:34
Bolsa de Madrid
620
7.6600
15:57:34
Bolsa de Madrid
1433
7.6600
15:58:52
Bolsa de Madrid
18
7.6600
16:00:15
Bolsa de Madrid
43
7.6600
16:00:54
Bolsa de Madrid
44
7.6600
16:00:54
Bolsa de Madrid
453
7.6600
16:01:03
Bolsa de Madrid
840
7.6600
16:01:52
Bolsa de Madrid
242
7.6580
16:02:35
Bolsa de Madrid
958
7.6580
16:02:39
Bolsa de Madrid
32
7.6640
16:04:18
Bolsa de Madrid
332
7.6640
16:04:30
Bolsa de Madrid
968
7.6640
16:04:30
Bolsa de Madrid
274
7.6680
16:05:22
Bolsa de Madrid
817
7.6680
16:05:22
Bolsa de Madrid
731
7.6680
16:05:22
Bolsa de Madrid
1164
7.6680
16:06:34
Bolsa de Madrid
241
7.6720
16:07:21
Bolsa de Madrid
519
7.6720
16:07:21
Bolsa de Madrid
1100
7.6720
16:08:41
Bolsa de Madrid
840
7.6720
16:08:57
Bolsa de Madrid
770
7.6700
16:09:10
Bolsa de Madrid
1770
7.6700
16:09:10
Bolsa de Madrid
700
7.6720
16:09:10
Bolsa de Madrid
156
7.6720
16:09:10
Bolsa de Madrid
231
7.6680
16:10:39
Bolsa de Madrid
380
7.6680
16:11:10
Bolsa de Madrid
99
7.6680
16:11:10
Bolsa de Madrid
540
7.6680
16:11:10
Bolsa de Madrid
370
7.6720
16:14:11
Bolsa de Madrid
340
7.6720
16:14:11
Bolsa de Madrid
166
7.6700
16:14:11
Bolsa de Madrid
484
7.6700
16:14:11
Bolsa de Madrid
132
7.6740
16:15:42
Bolsa de Madrid
586
7.6740
16:15:42
Bolsa de Madrid
962
7.6740
16:15:42
Bolsa de Madrid
413
7.6760
16:16:06
Bolsa de Madrid
472
7.6760
16:16:06
Bolsa de Madrid
681
7.6760
16:16:06
Bolsa de Madrid
708
7.6760
16:16:06
Bolsa de Madrid
13
7.6760
16:16:06
Bolsa de Madrid
809
7.6760
16:16:06
Bolsa de Madrid
699
7.6760
16:16:06
Bolsa de Madrid
520
7.6740
16:16:06
Bolsa de Madrid
279
7.6760
16:17:32
Bolsa de Madrid
590
7.6800
16:17:43
Bolsa de Madrid
715
7.6820
16:18:03
Bolsa de Madrid
564
7.6820
16:18:03
Bolsa de Madrid
550
7.6780
16:18:47
Bolsa de Madrid
1000
7.6780
16:20:49
Bolsa de Madrid
242
7.6780
16:21:50
Bolsa de Madrid
428
7.6780
16:22:16
Bolsa de Madrid
1000
7.6780
16:22:46
Bolsa de Madrid
561
7.6800
16:23:05
Bolsa de Madrid
739
7.6800
16:23:05
Bolsa de Madrid
1025
7.6800
16:23:12
Bolsa de Madrid
850
7.6780
16:23:23
Bolsa de Madrid
1200
7.6800
16:23:40
Bolsa de Madrid
81
7.6820
16:24:12
Bolsa de Madrid
502
7.6820
16:24:12
Bolsa de Madrid
167
7.6820
16:24:12
Bolsa de Madrid
1250
7.6840
16:25:39
Bolsa de Madrid
1200
7.6820
16:25:39
Bolsa de Madrid
720
7.6860
16:26:37
Bolsa de Madrid
452
7.6860
16:26:37
Bolsa de Madrid
445
7.6860
16:26:37
Bolsa de Madrid
590
7.6840
16:27:37
Bolsa de Madrid
870
7.6820
16:27:37
Bolsa de Madrid
620
7.6840
16:27:37
Bolsa de Madrid
278
7.6860
16:28:21
Bolsa de Madrid
479
7.6860
16:28:21
Bolsa de Madrid
1171
7.6940
16:29:40
Bolsa de Madrid
627
7.6960
16:29:42
Bolsa de Madrid
428
7.6960
16:29:42
Bolsa de Madrid
579
7.6960
16:29:42
Bolsa de Madrid
Venue
Volume-weighted average price
Aggregate volume
LSE
GBp 684.5557
393,327
Bolsa de Madrid
€7.6960
338,131
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.ENDPOSQLLFBVVFLBBE
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