REG - Intl Con Airline Grp - Transaction in Own Shares
RNS Number : 9826WInternational Cons Airlines Group06 August 2018
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 06 August 2018 it purchased 740,700 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
401,415
LSE
£6.6840
£6.7840
339,285
Bolsa de Madrid
€7.5080
€7.6020
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 44,124,420 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,013,864,874 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
06 August 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased:
740,700
Date of purchases:
06-Aug-18
Investment firm:
Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
550
670.2000
08:00:50
LSE
590
669.8000
08:00:50
LSE
680
668.4000
08:01:44
LSE
678
668.4000
08:01:44
LSE
597
668.4000
08:02:25
LSE
58
668.8000
08:04:58
LSE
780
671.6000
08:05:26
LSE
844
671.4000
08:05:27
LSE
156
671.4000
08:05:27
LSE
1200
671.2000
08:05:27
LSE
680
670.6000
08:05:56
LSE
910
672.8000
08:07:55
LSE
890
672.8000
08:07:55
LSE
870
672.6000
08:08:12
LSE
651
672.4000
08:08:14
LSE
589
671.6000
08:08:35
LSE
750
671.4000
08:09:06
LSE
660
671.6000
08:09:31
LSE
99
674.0000
08:12:08
LSE
810
674.0000
08:12:13
LSE
1050
674.0000
08:12:13
LSE
539
673.6000
08:12:13
LSE
811
673.6000
08:12:13
LSE
306
674.0000
08:12:39
LSE
356
674.0000
08:12:39
LSE
581
674.8000
08:13:49
LSE
287
675.6000
08:15:00
LSE
453
675.6000
08:15:00
LSE
690
675.8000
08:15:13
LSE
708
675.4000
08:15:17
LSE
621
674.2000
08:15:45
LSE
662
673.6000
08:16:01
LSE
690
673.0000
08:17:32
LSE
660
674.0000
08:17:53
LSE
317
673.8000
08:17:54
LSE
253
673.8000
08:17:54
LSE
600
672.8000
08:19:13
LSE
570
672.6000
08:19:15
LSE
570
672.0000
08:19:32
LSE
800
672.6000
08:20:25
LSE
190
673.6000
08:21:44
LSE
360
673.6000
08:21:44
LSE
810
673.2000
08:21:46
LSE
557
674.2000
08:22:35
LSE
80
675.0000
08:23:24
LSE
750
675.0000
08:23:24
LSE
230
674.6000
08:23:50
LSE
420
674.6000
08:23:50
LSE
46
675.4000
08:25:03
LSE
689
675.4000
08:25:03
LSE
423
675.2000
08:25:03
LSE
177
675.2000
08:25:03
LSE
615
673.4000
08:25:34
LSE
223
674.8000
08:27:16
LSE
20
674.8000
08:27:16
LSE
750
674.8000
08:27:16
LSE
728
674.8000
08:28:07
LSE
103
675.0000
08:28:41
LSE
750
675.0000
08:28:41
LSE
570
674.4000
08:29:01
LSE
694
672.8000
08:29:36
LSE
411
672.8000
08:30:20
LSE
214
672.8000
08:30:20
LSE
394
672.8000
08:30:39
LSE
239
672.8000
08:30:39
LSE
306
672.4000
08:32:44
LSE
570
672.6000
08:33:13
LSE
272
672.8000
08:33:21
LSE
750
672.8000
08:33:21
LSE
584
673.4000
08:33:55
LSE
39
673.4000
08:33:55
LSE
405
673.6000
08:35:00
LSE
216
673.6000
08:35:00
LSE
334
673.6000
08:35:00
LSE
6
674.0000
08:35:31
LSE
5
674.0000
08:35:31
LSE
85
674.0000
08:35:31
LSE
5
674.0000
08:35:42
LSE
688
674.0000
08:35:56
LSE
217
675.0000
08:36:27
LSE
670
675.0000
08:36:27
LSE
3
675.0000
08:36:27
LSE
760
674.6000
08:36:30
LSE
110
674.6000
08:37:33
LSE
523
674.6000
08:37:33
LSE
661
674.4000
08:38:38
LSE
9
675.0000
08:39:30
LSE
56
675.2000
08:39:37
LSE
4
675.6000
08:39:58
LSE
537
675.6000
08:39:58
LSE
18
675.8000
08:40:17
LSE
892
675.8000
08:40:17
LSE
660
675.2000
08:40:48
LSE
698
674.6000
08:41:38
LSE
48
674.8000
08:44:02
LSE
602
674.8000
08:44:02
LSE
89
676.0000
08:44:51
LSE
615
676.0000
08:44:51
LSE
136
676.0000
08:44:51
LSE
900
675.8000
08:45:02
LSE
910
675.4000
08:45:12
LSE
590
674.2000
08:46:33
LSE
560
674.0000
08:47:09
LSE
130
674.0000
08:47:09
LSE
800
674.4000
08:48:06
LSE
8
674.6000
08:48:57
LSE
281
674.6000
08:48:57
LSE
628
674.4000
08:49:01
LSE
224
674.6000
08:50:00
LSE
9
674.6000
08:50:00
LSE
239
674.6000
08:50:00
LSE
439
674.6000
08:50:00
LSE
188
674.6000
08:50:55
LSE
616
674.6000
08:50:55
LSE
475
674.8000
08:52:00
LSE
19
674.8000
08:52:00
LSE
786
674.8000
08:52:04
LSE
582
674.4000
08:53:13
LSE
3
674.8000
08:53:43
LSE
49
674.6000
08:53:45
LSE
676
674.6000
08:54:05
LSE
145
674.8000
08:54:24
LSE
570
674.8000
08:54:24
LSE
6
674.8000
08:54:24
LSE
870
674.6000
08:54:41
LSE
622
675.4000
08:56:00
LSE
1
675.4000
08:56:37
LSE
800
675.4000
08:56:37
LSE
69
675.4000
08:56:37
LSE
622
675.0000
08:57:45
LSE
611
674.4000
08:59:36
LSE
3
675.0000
08:59:58
LSE
750
675.0000
08:59:58
LSE
724
675.2000
09:00:51
LSE
18
675.2000
09:00:51
LSE
5
675.2000
09:01:02
LSE
108
675.4000
09:01:13
LSE
491
675.4000
09:01:13
LSE
84
675.4000
09:01:13
LSE
740
675.2000
09:02:53
LSE
590
675.6000
09:03:33
LSE
117
675.6000
09:03:33
LSE
119
675.6000
09:03:40
LSE
775
675.4000
09:03:41
LSE
12
675.6000
09:05:38
LSE
1050
675.6000
09:05:38
LSE
717
675.6000
09:05:38
LSE
609
675.2000
09:05:43
LSE
388
675.6000
09:07:53
LSE
228
675.6000
09:07:53
LSE
15
675.4000
09:08:01
LSE
750
675.4000
09:08:01
LSE
468
676.0000
09:09:24
LSE
336
676.0000
09:09:24
LSE
456
676.0000
09:09:24
LSE
619
675.4000
09:10:18
LSE
633
675.2000
09:11:15
LSE
710
675.0000
09:11:55
LSE
738
675.0000
09:11:55
LSE
12
675.2000
09:14:22
LSE
782
675.0000
09:14:53
LSE
676
675.0000
09:14:53
LSE
900
675.0000
09:14:53
LSE
300
675.0000
09:16:54
LSE
20
675.0000
09:16:54
LSE
307
675.0000
09:16:54
LSE
23
675.0000
09:16:54
LSE
629
675.2000
09:17:47
LSE
762
675.2000
09:20:05
LSE
750
675.4000
09:20:11
LSE
127
675.4000
09:20:11
LSE
587
675.4000
09:20:42
LSE
33
675.4000
09:20:42
LSE
619
675.0000
09:21:23
LSE
612
674.8000
09:21:50
LSE
67
673.8000
09:24:09
LSE
200
673.8000
09:24:09
LSE
153
673.8000
09:24:12
LSE
300
673.8000
09:24:15
LSE
121
674.0000
09:26:08
LSE
809
674.0000
09:26:14
LSE
770
674.0000
09:26:18
LSE
750
674.8000
09:27:53
LSE
4
674.8000
09:27:53
LSE
670
674.4000
09:28:34
LSE
245
674.2000
09:28:47
LSE
755
674.2000
09:28:47
LSE
618
674.4000
09:30:10
LSE
7
674.4000
09:30:10
LSE
746
674.2000
09:32:11
LSE
775
674.2000
09:32:11
LSE
415
674.4000
09:33:05
LSE
210
674.6000
09:33:54
LSE
374
674.6000
09:33:54
LSE
539
674.6000
09:33:54
LSE
750
674.6000
09:35:11
LSE
32
674.6000
09:35:11
LSE
610
674.4000
09:35:37
LSE
157
674.2000
09:35:37
LSE
14
674.0000
09:37:24
LSE
127
674.0000
09:37:24
LSE
6
674.0000
09:37:51
LSE
750
674.0000
09:38:00
LSE
6
674.0000
09:38:00
LSE
401
673.8000
09:38:08
LSE
309
673.8000
09:38:08
LSE
714
674.6000
09:39:13
LSE
9
674.6000
09:39:13
LSE
711
674.6000
09:40:18
LSE
690
674.2000
09:42:14
LSE
47
674.0000
09:42:39
LSE
541
674.0000
09:42:39
LSE
172
674.0000
09:42:39
LSE
230
675.0000
09:43:42
LSE
626
675.0000
09:43:42
LSE
207
675.2000
09:44:42
LSE
10
675.2000
09:44:42
LSE
6
675.2000
09:44:42
LSE
6
675.2000
09:44:42
LSE
376
675.2000
09:44:42
LSE
5
675.2000
09:44:42
LSE
743
676.0000
09:46:54
LSE
344
676.0000
09:47:00
LSE
323
676.0000
09:47:00
LSE
114
676.0000
09:47:44
LSE
15
676.0000
09:47:44
LSE
8
676.0000
09:47:44
LSE
406
676.0000
09:47:44
LSE
4
676.0000
09:47:44
LSE
4
676.0000
09:47:44
LSE
91
676.0000
09:47:44
LSE
8
675.8000
09:49:06
LSE
8
675.8000
09:49:17
LSE
207
675.8000
09:49:17
LSE
730
675.6000
09:49:19
LSE
682
675.2000
09:49:59
LSE
5
674.6000
09:51:27
LSE
258
674.6000
09:51:36
LSE
4
674.6000
09:51:56
LSE
221
675.0000
09:52:29
LSE
460
675.0000
09:52:29
LSE
15
675.0000
09:52:56
LSE
729
675.2000
09:53:00
LSE
4
675.2000
09:53:00
LSE
388
675.6000
09:54:25
LSE
645
675.8000
09:54:25
LSE
13
675.8000
09:54:25
LSE
409
675.2000
09:55:43
LSE
284
675.2000
09:55:43
LSE
347
675.8000
09:57:52
LSE
4
675.8000
09:57:52
LSE
750
675.8000
09:57:52
LSE
5
675.8000
09:57:52
LSE
146
675.8000
09:57:52
LSE
627
675.4000
09:59:02
LSE
235
676.0000
09:59:59
LSE
387
676.0000
09:59:59
LSE
634
675.8000
10:00:49
LSE
703
675.4000
10:02:03
LSE
48
675.0000
10:03:34
LSE
10
675.0000
10:03:51
LSE
10
675.2000
10:04:07
LSE
676
675.2000
10:04:08
LSE
164
675.2000
10:04:47
LSE
221
675.2000
10:04:47
LSE
890
675.0000
10:05:15
LSE
29
675.6000
10:06:36
LSE
23
676.0000
10:08:49
LSE
827
676.0000
10:08:49
LSE
980
676.2000
10:09:20
LSE
18
676.8000
10:11:13
LSE
750
676.8000
10:11:13
LSE
11
676.8000
10:11:13
LSE
499
676.8000
10:11:13
LSE
33
676.6000
10:11:33
LSE
173
676.6000
10:11:33
LSE
710
677.0000
10:12:48
LSE
660
677.0000
10:12:48
LSE
310
676.8000
10:13:05
LSE
200
676.8000
10:13:05
LSE
290
676.8000
10:13:05
LSE
7
677.0000
10:15:55
LSE
750
677.0000
10:16:38
LSE
6
677.0000
10:16:38
LSE
442
676.8000
10:17:56
LSE
11
676.8000
10:18:00
LSE
1298
676.8000
10:19:47
LSE
1000
676.8000
10:19:47
LSE
519
677.0000
10:19:47
LSE
239
677.0000
10:20:29
LSE
9
677.0000
10:20:29
LSE
870
676.8000
10:21:18
LSE
14
677.6000
10:22:03
LSE
10
677.6000
10:22:28
LSE
750
677.6000
10:22:28
LSE
22
677.6000
10:22:28
LSE
133
677.6000
10:22:28
LSE
77
677.6000
10:22:28
LSE
18
677.4000
10:23:33
LSE
636
677.4000
10:23:33
LSE
645
677.2000
10:24:55
LSE
43
677.4000
10:27:13
LSE
388
677.6000
10:28:26
LSE
468
677.6000
10:28:26
LSE
280
677.6000
10:28:31
LSE
234
677.6000
10:28:31
LSE
2
677.6000
10:28:31
LSE
113
677.6000
10:28:31
LSE
2
677.6000
10:28:31
LSE
26
677.6000
10:28:31
LSE
9
677.8000
10:29:06
LSE
57
677.8000
10:29:06
LSE
188
677.8000
10:29:22
LSE
750
677.8000
10:29:22
LSE
676
678.0000
10:30:03
LSE
822
677.8000
10:31:31
LSE
550
677.8000
10:32:11
LSE
12
678.0000
10:32:11
LSE
125
678.0000
10:32:11
LSE
69
678.2000
10:33:20
LSE
184
678.2000
10:33:20
LSE
5
678.4000
10:34:30
LSE
750
678.4000
10:34:30
LSE
340
678.4000
10:34:30
LSE
23
678.4000
10:34:30
LSE
6
678.4000
10:35:27
LSE
646
678.4000
10:35:27
LSE
699
677.6000
10:37:23
LSE
640
677.4000
10:37:25
LSE
740
677.0000
10:38:35
LSE
980
676.8000
10:45:01
LSE
887
676.8000
10:45:02
LSE
473
676.8000
10:45:10
LSE
897
676.8000
10:45:10
LSE
631
677.2000
10:45:52
LSE
27
677.2000
10:47:12
LSE
21
677.2000
10:47:12
LSE
31
677.2000
10:47:17
LSE
724
677.2000
10:47:17
LSE
660
676.8000
10:49:16
LSE
840
676.6000
10:49:17
LSE
421
677.0000
10:50:51
LSE
419
677.0000
10:50:51
LSE
667
677.8000
10:53:32
LSE
5
677.8000
10:53:32
LSE
11
677.8000
10:53:50
LSE
2
678.0000
10:54:17
LSE
750
678.0000
10:54:17
LSE
5
678.2000
10:55:11
LSE
4
678.2000
10:55:11
LSE
694
678.4000
10:55:50
LSE
760
678.0000
10:56:16
LSE
23
677.6000
10:57:14
LSE
379
677.6000
10:57:14
LSE
319
677.6000
10:57:14
LSE
108
677.4000
10:59:06
LSE
2
677.4000
10:59:06
LSE
900
677.2000
10:59:09
LSE
25
677.4000
11:00:26
LSE
476
677.4000
11:00:26
LSE
233
677.4000
11:01:33
LSE
10
677.4000
11:01:33
LSE
799
677.4000
11:02:20
LSE
798
677.4000
11:03:39
LSE
62
677.2000
11:04:26
LSE
670
677.0000
11:07:21
LSE
284
677.0000
11:07:36
LSE
1116
677.0000
11:07:36
LSE
49
677.0000
11:07:36
LSE
750
677.4000
11:08:23
LSE
660
677.0000
11:10:25
LSE
400
676.6000
11:10:28
LSE
273
676.6000
11:10:28
LSE
98
676.2000
11:14:26
LSE
474
676.2000
11:14:26
LSE
1067
676.2000
11:14:26
LSE
49
676.2000
11:14:26
LSE
361
676.6000
11:16:25
LSE
169
676.6000
11:16:25
LSE
571
676.6000
11:16:25
LSE
686
676.2000
11:18:23
LSE
642
675.8000
11:18:44
LSE
826
675.2000
11:20:51
LSE
696
675.4000
11:22:17
LSE
9
675.6000
11:24:43
LSE
804
675.4000
11:24:51
LSE
92
675.4000
11:24:51
LSE
951
675.4000
11:25:40
LSE
2
675.6000
11:28:23
LSE
100
675.6000
11:28:23
LSE
820
675.4000
11:28:25
LSE
710
675.0000
11:28:50
LSE
650
675.0000
11:30:10
LSE
198
675.4000
11:32:23
LSE
408
675.4000
11:32:23
LSE
2
675.4000
11:32:23
LSE
427
675.4000
11:32:23
LSE
26
675.2000
11:33:46
LSE
23
675.2000
11:33:50
LSE
716
675.4000
11:35:51
LSE
24
675.4000
11:35:51
LSE
600
675.2000
11:35:51
LSE
270
675.2000
11:35:51
LSE
641
674.8000
11:36:12
LSE
972
675.0000
11:39:47
LSE
16
675.8000
11:43:49
LSE
395
675.6000
11:44:02
LSE
395
675.6000
11:44:02
LSE
1000
675.6000
11:44:02
LSE
670
675.8000
11:44:55
LSE
79
675.4000
11:45:53
LSE
249
675.4000
11:45:53
LSE
312
675.4000
11:45:53
LSE
474
675.4000
11:49:07
LSE
1046
675.4000
11:49:07
LSE
58
675.4000
11:49:07
LSE
58
675.4000
11:50:14
LSE
13
675.4000
11:50:41
LSE
1045
675.8000
11:50:57
LSE
670
675.8000
11:54:09
LSE
11
676.4000
11:55:13
LSE
750
676.4000
11:55:13
LSE
7
676.4000
11:55:27
LSE
704
676.4000
11:55:27
LSE
44
676.4000
11:57:01
LSE
657
676.4000
11:57:01
LSE
786
677.0000
11:58:20
LSE
721
676.2000
12:02:17
LSE
900
676.0000
12:05:07
LSE
350
676.0000
12:05:07
LSE
594
675.8000
12:05:09
LSE
121
675.8000
12:05:09
LSE
183
675.8000
12:05:09
LSE
592
675.6000
12:05:14
LSE
194
675.6000
12:05:14
LSE
114
675.2000
12:09:04
LSE
560
675.2000
12:09:04
LSE
106
675.2000
12:09:04
LSE
125
675.2000
12:11:44
LSE
750
675.2000
12:11:44
LSE
237
675.2000
12:11:44
LSE
350
675.2000
12:11:44
LSE
363
675.0000
12:12:15
LSE
173
675.0000
12:12:15
LSE
174
675.0000
12:12:15
LSE
112
675.2000
12:14:41
LSE
750
675.2000
12:14:41
LSE
418
675.2000
12:14:41
LSE
54
675.2000
12:14:41
LSE
373
675.2000
12:14:41
LSE
189
675.0000
12:17:32
LSE
641
675.0000
12:17:32
LSE
175
675.0000
12:17:32
LSE
536
675.0000
12:17:32
LSE
395
675.2000
12:22:01
LSE
307
675.2000
12:22:13
LSE
498
675.2000
12:22:13
LSE
528
675.2000
12:22:18
LSE
459
675.2000
12:22:18
LSE
8
675.2000
12:22:18
LSE
153
675.2000
12:23:24
LSE
16
675.2000
12:23:24
LSE
54
675.4000
12:24:02
LSE
939
675.4000
12:24:12
LSE
310
675.4000
12:26:44
LSE
681
675.4000
12:26:44
LSE
991
675.4000
12:26:44
LSE
330
675.4000
12:26:44
LSE
750
675.0000
12:30:58
LSE
660
675.0000
12:32:41
LSE
777
674.8000
12:34:05
LSE
161
674.8000
12:34:09
LSE
654
674.6000
12:34:11
LSE
135
674.2000
12:35:04
LSE
619
674.2000
12:35:17
LSE
123
674.2000
12:35:17
LSE
323
674.2000
12:36:51
LSE
372
674.2000
12:36:51
LSE
103
674.2000
12:39:08
LSE
501
674.2000
12:39:08
LSE
106
674.2000
12:39:08
LSE
592
674.2000
12:39:26
LSE
58
674.2000
12:39:26
LSE
343
673.8000
12:40:48
LSE
437
673.8000
12:43:18
LSE
431
673.8000
12:43:18
LSE
1050
673.6000
12:43:19
LSE
95
674.0000
12:45:35
LSE
10
674.0000
12:45:35
LSE
515
674.0000
12:45:35
LSE
133
674.0000
12:45:35
LSE
264
674.0000
12:46:43
LSE
279
674.0000
12:46:43
LSE
10
674.0000
12:46:43
LSE
12
674.0000
12:46:43
LSE
18
674.0000
12:46:43
LSE
300
673.8000
12:48:03
LSE
728
673.6000
12:48:35
LSE
251
673.8000
12:48:35
LSE
159
673.8000
12:48:35
LSE
14
673.8000
12:48:35
LSE
289
673.8000
12:48:35
LSE
649
672.6000
12:51:21
LSE
5
672.8000
12:51:21
LSE
69
672.8000
12:51:21
LSE
21
672.8000
12:51:21
LSE
616
672.8000
12:51:21
LSE
342
672.8000
12:54:20
LSE
346
672.8000
12:54:20
LSE
24
672.8000
12:54:20
LSE
125
673.2000
12:55:23
LSE
400
673.2000
12:55:23
LSE
4
673.2000
12:55:23
LSE
121
673.2000
12:55:23
LSE
661
673.0000
12:56:04
LSE
647
673.0000
12:57:15
LSE
677
672.0000
12:59:09
LSE
370
671.6000
13:00:38
LSE
409
671.6000
13:00:38
LSE
330
671.2000
13:01:29
LSE
321
671.2000
13:01:29
LSE
732
670.8000
13:02:55
LSE
18
671.0000
13:04:30
LSE
590
671.0000
13:05:23
LSE
16
671.0000
13:05:23
LSE
519
671.0000
13:05:23
LSE
256
671.0000
13:07:48
LSE
18
671.0000
13:07:48
LSE
711
671.0000
13:08:42
LSE
801
670.8000
13:08:51
LSE
311
671.0000
13:13:45
LSE
1004
671.0000
13:13:45
LSE
314
670.8000
13:14:27
LSE
474
670.8000
13:14:27
LSE
171
670.6000
13:15:02
LSE
744
670.4000
13:15:07
LSE
426
670.6000
13:15:07
LSE
16
670.6000
13:15:07
LSE
250
670.6000
13:15:07
LSE
186
671.0000
13:18:10
LSE
727
671.0000
13:18:10
LSE
459
671.4000
13:19:45
LSE
373
671.4000
13:19:45
LSE
658
670.8000
13:20:58
LSE
666
670.6000
13:22:27
LSE
254
671.0000
13:23:42
LSE
367
671.0000
13:23:42
LSE
663
670.8000
13:24:51
LSE
710
670.2000
13:26:07
LSE
126
669.8000
13:27:04
LSE
229
669.8000
13:28:30
LSE
379
669.8000
13:28:30
LSE
750
670.2000
13:29:57
LSE
960
670.0000
13:30:01
LSE
478
670.6000
13:34:02
LSE
793
670.6000
13:34:02
LSE
120
670.6000
13:34:02
LSE
823
670.4000
13:34:04
LSE
1400
670.8000
13:37:10
LSE
479
670.8000
13:37:10
LSE
780
671.2000
13:38:14
LSE
1000
671.4000
13:38:14
LSE
216
671.4000
13:38:14
LSE
346
671.4000
13:40:46
LSE
390
671.6000
13:41:19
LSE
301
671.6000
13:41:19
LSE
249
672.2000
13:44:46
LSE
750
672.2000
13:44:46
LSE
45
672.2000
13:44:46
LSE
499
672.6000
13:47:50
LSE
601
672.6000
13:47:50
LSE
1200
673.4000
13:50:00
LSE
287
673.4000
13:50:04
LSE
287
673.4000
13:50:20
LSE
613
673.4000
13:50:26
LSE
364
673.4000
13:50:26
LSE
426
673.4000
13:50:52
LSE
655
673.2000
13:51:17
LSE
780
672.8000
13:52:58
LSE
823
672.6000
13:55:07
LSE
790
672.2000
13:55:15
LSE
355
672.2000
13:59:37
LSE
1146
672.2000
13:59:37
LSE
200
672.2000
14:00:30
LSE
10
672.2000
14:00:35
LSE
135
672.2000
14:01:04
LSE
224
672.2000
14:01:54
LSE
727
672.6000
14:02:23
LSE
33
672.6000
14:02:23
LSE
435
672.6000
14:03:40
LSE
476
672.6000
14:03:40
LSE
423
672.6000
14:03:43
LSE
700
672.4000
14:03:53
LSE
1000
672.2000
14:03:59
LSE
529
671.8000
14:07:54
LSE
770
671.6000
14:07:57
LSE
691
671.4000
14:07:58
LSE
42
671.8000
14:10:52
LSE
439
671.8000
14:10:52
LSE
289
671.8000
14:10:52
LSE
453
671.8000
14:12:06
LSE
770
672.4000
14:13:38
LSE
1200
672.2000
14:13:40
LSE
930
672.4000
14:17:23
LSE
728
672.6000
14:18:14
LSE
750
672.6000
14:18:14
LSE
377
672.6000
14:18:14
LSE
610
672.6000
14:19:19
LSE
377
672.6000
14:22:53
LSE
898
672.8000
14:22:53
LSE
623
672.6000
14:22:54
LSE
196
672.6000
14:23:33
LSE
160
672.8000
14:26:17
LSE
690
672.8000
14:26:17
LSE
782
672.8000
14:26:17
LSE
1050
672.6000
14:26:18
LSE
242
672.6000
14:27:17
LSE
452
672.6000
14:27:17
LSE
677
672.0000
14:28:16
LSE
480
672.0000
14:29:18
LSE
242
672.2000
14:29:18
LSE
333
672.2000
14:31:29
LSE
742
673.0000
14:32:58
LSE
504
673.0000
14:32:58
LSE
324
673.0000
14:32:58
LSE
1200
672.8000
14:33:24
LSE
453
673.0000
14:33:24
LSE
473
673.6000
14:33:52
LSE
750
673.6000
14:33:52
LSE
660
673.2000
14:34:09
LSE
760
672.6000
14:34:48
LSE
18
673.0000
14:36:21
LSE
814
673.0000
14:36:21
LSE
544
673.0000
14:36:30
LSE
178
673.0000
14:36:30
LSE
558
672.8000
14:37:00
LSE
36
672.8000
14:37:00
LSE
272
672.8000
14:37:00
LSE
983
672.8000
14:38:37
LSE
263
672.8000
14:38:37
LSE
670
672.6000
14:38:37
LSE
335
673.4000
14:41:00
LSE
525
673.4000
14:41:00
LSE
690
673.4000
14:41:00
LSE
870
673.2000
14:43:00
LSE
960
673.0000
14:43:00
LSE
940
672.8000
14:43:03
LSE
710
673.0000
14:45:07
LSE
741
673.0000
14:45:07
LSE
158
672.8000
14:45:46
LSE
522
672.8000
14:45:46
LSE
160
672.4000
14:45:52
LSE
715
672.2000
14:46:37
LSE
600
672.4000
14:46:37
LSE
126
672.4000
14:46:37
LSE
39
672.8000
14:49:50
LSE
800
672.6000
14:50:53
LSE
548
672.8000
14:50:54
LSE
467
672.8000
14:50:54
LSE
1200
672.6000
14:52:07
LSE
750
672.6000
14:52:07
LSE
141
672.6000
14:52:07
LSE
10
672.4000
14:52:08
LSE
812
672.4000
14:52:08
LSE
727
672.4000
14:53:56
LSE
670
672.4000
14:54:07
LSE
74
672.4000
14:54:07
LSE
480
672.8000
14:55:11
LSE
2
673.0000
14:55:45
LSE
990
673.0000
14:56:07
LSE
414
673.0000
14:56:07
LSE
353
672.8000
14:56:39
LSE
40
672.8000
14:57:35
LSE
259
672.8000
14:57:35
LSE
728
672.8000
14:57:54
LSE
298
673.0000
14:58:17
LSE
423
673.0000
14:58:17
LSE
830
672.6000
14:58:37
LSE
186
672.2000
14:59:40
LSE
287
672.2000
14:59:50
LSE
233
672.2000
15:01:27
LSE
933
672.2000
15:01:27
LSE
317
672.2000
15:01:27
LSE
559
672.8000
15:02:13
LSE
201
672.8000
15:02:13
LSE
344
672.8000
15:02:13
LSE
17
672.8000
15:02:13
LSE
41
672.8000
15:02:13
LSE
499
672.8000
15:02:13
LSE
1135
672.8000
15:03:56
LSE
334
673.2000
15:04:38
LSE
740
673.0000
15:04:42
LSE
602
672.6000
15:04:43
LSE
231
672.6000
15:04:43
LSE
18
672.6000
15:06:37
LSE
1150
672.6000
15:09:06
LSE
989
672.6000
15:09:16
LSE
576
673.2000
15:09:51
LSE
314
673.2000
15:09:51
LSE
576
673.2000
15:09:54
LSE
680
673.2000
15:10:08
LSE
180
673.2000
15:10:08
LSE
245
673.2000
15:10:15
LSE
437
673.2000
15:10:15
LSE
680
673.2000
15:10:15
LSE
512
673.0000
15:10:18
LSE
249
673.0000
15:10:18
LSE
339
673.0000
15:10:18
LSE
1092
672.6000
15:12:13
LSE
480
672.2000
15:13:35
LSE
580
672.2000
15:13:35
LSE
737
672.0000
15:14:18
LSE
848
671.8000
15:14:43
LSE
448
671.6000
15:15:58
LSE
207
671.4000
15:16:14
LSE
528
671.4000
15:16:14
LSE
990
671.6000
15:17:45
LSE
559
671.4000
15:18:10
LSE
241
671.4000
15:18:10
LSE
639
671.4000
15:18:52
LSE
99
671.4000
15:18:52
LSE
510
671.8000
15:19:57
LSE
706
671.6000
15:20:08
LSE
476
671.2000
15:21:29
LSE
261
671.2000
15:21:29
LSE
647
671.2000
15:21:29
LSE
124
671.2000
15:22:37
LSE
356
671.2000
15:22:37
LSE
1002
671.2000
15:23:28
LSE
135
671.2000
15:23:58
LSE
304
671.2000
15:23:58
LSE
302
671.2000
15:23:58
LSE
424
671.2000
15:24:29
LSE
295
671.2000
15:24:29
LSE
352
670.6000
15:24:45
LSE
377
670.6000
15:24:45
LSE
479
670.4000
15:26:15
LSE
517
670.4000
15:26:15
LSE
900
670.2000
15:27:11
LSE
880
670.4000
15:28:37
LSE
742
670.4000
15:28:49
LSE
700
670.2000
15:28:55
LSE
743
670.6000
15:30:16
LSE
444
671.2000
15:30:48
LSE
299
671.2000
15:30:48
LSE
760
670.8000
15:30:56
LSE
846
670.8000
15:32:13
LSE
25
671.0000
15:33:25
LSE
660
671.0000
15:33:52
LSE
443
671.0000
15:33:52
LSE
1000
671.0000
15:34:27
LSE
523
671.2000
15:34:51
LSE
543
671.2000
15:34:51
LSE
966
672.2000
15:37:55
LSE
48
672.2000
15:37:55
LSE
429
672.2000
15:38:01
LSE
404
672.2000
15:38:01
LSE
1031
672.2000
15:38:01
LSE
745
672.2000
15:38:37
LSE
737
672.2000
15:38:43
LSE
434
672.0000
15:39:03
LSE
161
672.4000
15:39:56
LSE
620
672.4000
15:40:06
LSE
746
672.2000
15:41:07
LSE
807
672.2000
15:41:13
LSE
880
672.0000
15:41:26
LSE
693
671.6000
15:42:38
LSE
940
671.4000
15:43:20
LSE
700
671.6000
15:44:15
LSE
20
671.6000
15:44:15
LSE
874
671.6000
15:45:00
LSE
548
671.4000
15:46:27
LSE
964
671.4000
15:46:27
LSE
950
671.6000
15:48:05
LSE
750
671.6000
15:48:05
LSE
761
671.6000
15:49:14
LSE
772
671.6000
15:50:32
LSE
442
671.6000
15:51:15
LSE
346
671.6000
15:51:15
LSE
547
671.6000
15:51:15
LSE
739
671.6000
15:51:22
LSE
1100
671.6000
15:53:29
LSE
405
671.6000
15:53:36
LSE
842
671.6000
15:53:36
LSE
261
672.0000
15:54:49
LSE
690
672.2000
15:54:53
LSE
859
672.2000
15:55:01
LSE
476
672.2000
15:55:41
LSE
272
672.2000
15:55:41
LSE
13
672.4000
15:56:42
LSE
830
672.8000
15:57:43
LSE
780
672.6000
15:57:59
LSE
448
672.6000
15:58:00
LSE
749
672.6000
15:58:05
LSE
737
672.6000
15:58:32
LSE
749
672.8000
15:59:25
LSE
566
673.0000
16:00:01
LSE
184
673.0000
16:00:01
LSE
601
673.0000
16:00:13
LSE
108
673.0000
16:00:13
LSE
732
672.8000
16:00:38
LSE
173
672.8000
16:01:37
LSE
720
672.8000
16:01:37
LSE
343
672.8000
16:01:41
LSE
820
673.0000
16:03:28
LSE
800
673.0000
16:03:28
LSE
810
673.0000
16:03:28
LSE
860
672.8000
16:04:33
LSE
750
673.0000
16:04:33
LSE
1
673.0000
16:04:33
LSE
88
672.6000
16:04:35
LSE
145
672.6000
16:04:38
LSE
817
672.6000
16:04:38
LSE
755
672.2000
16:05:31
LSE
890
672.6000
16:06:47
LSE
753
672.6000
16:06:52
LSE
753
672.6000
16:07:05
LSE
302
672.6000
16:09:45
LSE
848
672.6000
16:09:45
LSE
63
672.6000
16:10:10
LSE
505
672.8000
16:11:40
LSE
665
672.8000
16:11:40
LSE
1003
672.8000
16:11:40
LSE
298
672.8000
16:11:40
LSE
246
672.8000
16:11:40
LSE
476
672.8000
16:11:40
LSE
636
672.8000
16:11:40
LSE
348
672.8000
16:11:40
LSE
632
672.8000
16:11:40
LSE
717
672.8000
16:11:40
LSE
874
672.6000
16:11:53
LSE
740
672.8000
16:13:03
LSE
750
672.8000
16:13:29
LSE
250
672.8000
16:13:29
LSE
1400
673.0000
16:16:19
LSE
942
672.8000
16:16:29
LSE
258
672.8000
16:16:29
LSE
795
672.8000
16:16:29
LSE
817
672.8000
16:17:24
LSE
305
672.8000
16:17:24
LSE
476
672.8000
16:17:24
LSE
1108
673.4000
16:18:38
LSE
938
673.6000
16:18:51
LSE
750
673.6000
16:18:54
LSE
440
673.6000
16:18:54
LSE
961
673.6000
16:18:54
LSE
750
673.8000
16:19:35
LSE
412
673.8000
16:19:35
LSE
605
673.4000
16:19:54
LSE
145
673.4000
16:19:54
LSE
406
673.6000
16:20:37
LSE
791
673.6000
16:20:37
LSE
614
673.6000
16:21:01
LSE
120
673.6000
16:21:01
LSE
386
673.6000
16:21:45
LSE
377
673.6000
16:21:45
LSE
99
673.6000
16:21:51
LSE
469
673.6000
16:21:51
LSE
166
673.6000
16:21:51
LSE
906
673.4000
16:22:22
LSE
990
673.2000
16:22:53
LSE
145
673.0000
16:23:00
LSE
620
673.0000
16:23:29
LSE
97
673.0000
16:23:29
LSE
764
672.8000
16:23:57
LSE
664
673.0000
16:25:11
LSE
850
673.0000
16:25:58
LSE
951
673.0000
16:25:58
LSE
920
673.2000
16:26:41
LSE
258
673.4000
16:27:07
LSE
642
673.4000
16:27:10
LSE
1000
673.4000
16:27:10
LSE
750
673.2000
16:27:58
LSE
1000
673.0000
16:28:15
LSE
693
673.0000
16:28:15
LSE
264
673.0000
16:28:15
LSE
211
672.8000
16:28:52
LSE
609
672.8000
16:28:52
LSE
426
672.8000
16:28:56
LSE
319
672.8000
16:28:56
LSE
728
672.6000
16:29:04
LSE
700
672.4000
16:29:35
LSE
450
7.5300
08:00:50
Bolsa de Madrid
440
7.5280
08:00:50
Bolsa de Madrid
74
7.5260
08:00:50
Bolsa de Madrid
336
7.5260
08:00:50
Bolsa de Madrid
380
7.5220
08:02:14
Bolsa de Madrid
62
7.5220
08:02:14
Bolsa de Madrid
348
7.5220
08:02:17
Bolsa de Madrid
440
7.5220
08:02:38
Bolsa de Madrid
480
7.5220
08:02:44
Bolsa de Madrid
520
7.5220
08:02:44
Bolsa de Madrid
1000
7.5460
08:05:28
Bolsa de Madrid
700
7.5440
08:05:34
Bolsa de Madrid
450
7.5440
08:05:36
Bolsa de Madrid
450
7.5440
08:05:36
Bolsa de Madrid
790
7.5600
08:08:14
Bolsa de Madrid
451
7.5680
08:08:14
Bolsa de Madrid
680
7.5600
08:08:14
Bolsa de Madrid
542
7.5680
08:08:14
Bolsa de Madrid
470
7.5680
08:08:14
Bolsa de Madrid
576
7.5660
08:08:14
Bolsa de Madrid
910
7.5580
08:08:16
Bolsa de Madrid
270
7.5540
08:09:18
Bolsa de Madrid
270
7.5540
08:09:18
Bolsa de Madrid
10
7.5520
08:09:27
Bolsa de Madrid
170
7.5540
08:09:27
Bolsa de Madrid
481
7.5520
08:09:27
Bolsa de Madrid
1050
7.5760
08:12:40
Bolsa de Madrid
830
7.5740
08:12:48
Bolsa de Madrid
670
7.5840
08:13:18
Bolsa de Madrid
960
7.5820
08:13:38
Bolsa de Madrid
830
7.5920
08:15:17
Bolsa de Madrid
790
7.5900
08:15:17
Bolsa de Madrid
988
7.5940
08:15:17
Bolsa de Madrid
51
7.5840
08:15:30
Bolsa de Madrid
466
7.5840
08:15:31
Bolsa de Madrid
540
7.5720
08:16:13
Bolsa de Madrid
690
7.5680
08:17:31
Bolsa de Madrid
810
7.5780
08:17:54
Bolsa de Madrid
630
7.5760
08:18:01
Bolsa de Madrid
576
7.5700
08:18:44
Bolsa de Madrid
512
7.5640
08:19:13
Bolsa de Madrid
780
7.5700
08:21:46
Bolsa de Madrid
31
7.5700
08:21:46
Bolsa de Madrid
6
7.5700
08:21:46
Bolsa de Madrid
906
7.5800
08:22:31
Bolsa de Madrid
965
7.5860
08:23:50
Bolsa de Madrid
263
7.5860
08:23:50
Bolsa de Madrid
880
7.5900
08:25:03
Bolsa de Madrid
840
7.5900
08:25:03
Bolsa de Madrid
520
7.5880
08:25:04
Bolsa de Madrid
565
7.5820
08:25:05
Bolsa de Madrid
570
7.5860
08:26:27
Bolsa de Madrid
723
7.5840
08:26:42
Bolsa de Madrid
790
7.5840
08:28:10
Bolsa de Madrid
590
7.5820
08:28:37
Bolsa de Madrid
400
7.5800
08:29:03
Bolsa de Madrid
110
7.5800
08:29:03
Bolsa de Madrid
102
7.5840
08:29:03
Bolsa de Madrid
296
7.5840
08:29:03
Bolsa de Madrid
320
7.5800
08:29:03
Bolsa de Madrid
492
7.5780
08:29:03
Bolsa de Madrid
635
7.5640
08:30:39
Bolsa de Madrid
650
7.5540
08:32:21
Bolsa de Madrid
560
7.5540
08:33:09
Bolsa de Madrid
590
7.5580
08:33:21
Bolsa de Madrid
603
7.5560
08:33:30
Bolsa de Madrid
486
7.5580
08:35:00
Bolsa de Madrid
150
7.5640
08:35:50
Bolsa de Madrid
260
7.5700
08:36:11
Bolsa de Madrid
12
7.5700
08:36:11
Bolsa de Madrid
750
7.5740
08:37:33
Bolsa de Madrid
820
7.5720
08:37:33
Bolsa de Madrid
500
7.5720
08:37:33
Bolsa de Madrid
310
7.5740
08:39:12
Bolsa de Madrid
530
7.5780
08:40:48
Bolsa de Madrid
670
7.5780
08:40:48
Bolsa de Madrid
610
7.5780
08:40:48
Bolsa de Madrid
910
7.5760
08:40:48
Bolsa de Madrid
560
7.5660
08:42:41
Bolsa de Madrid
470
7.5840
08:45:12
Bolsa de Madrid
490
7.5820
08:45:12
Bolsa de Madrid
334
7.5820
08:45:12
Bolsa de Madrid
334
7.5820
08:45:12
Bolsa de Madrid
172
7.5820
08:45:14
Bolsa de Madrid
980
7.5800
08:45:14
Bolsa de Madrid
850
7.5720
08:46:18
Bolsa de Madrid
581
7.5740
08:46:18
Bolsa de Madrid
520
7.5700
08:48:36
Bolsa de Madrid
272
7.5680
08:48:43
Bolsa de Madrid
208
7.5680
08:49:20
Bolsa de Madrid
27
7.5660
08:53:12
Bolsa de Madrid
1725
7.5720
08:53:49
Bolsa de Madrid
761
7.5720
08:53:49
Bolsa de Madrid
542
7.5740
08:54:41
Bolsa de Madrid
148
7.5740
08:54:41
Bolsa de Madrid
671
7.5740
08:54:41
Bolsa de Madrid
117
7.5740
08:54:41
Bolsa de Madrid
830
7.5800
08:56:22
Bolsa de Madrid
640
7.5740
08:56:49
Bolsa de Madrid
630
7.5720
08:56:49
Bolsa de Madrid
510
7.5680
08:59:19
Bolsa de Madrid
740
7.5660
08:59:19
Bolsa de Madrid
1223
7.5740
08:59:50
Bolsa de Madrid
551
7.5740
09:01:08
Bolsa de Madrid
555
7.5740
09:01:52
Bolsa de Madrid
383
7.5700
09:03:03
Bolsa de Madrid
117
7.5700
09:03:03
Bolsa de Madrid
519
7.5740
09:03:33
Bolsa de Madrid
590
7.5720
09:05:43
Bolsa de Madrid
800
7.5700
09:05:43
Bolsa de Madrid
150
7.5700
09:05:43
Bolsa de Madrid
600
7.5700
09:06:24
Bolsa de Madrid
1697
7.5740
09:09:08
Bolsa de Madrid
450
7.5740
09:09:22
Bolsa de Madrid
510
7.5720
09:11:12
Bolsa de Madrid
347
7.5700
09:11:46
Bolsa de Madrid
140
7.5700
09:11:46
Bolsa de Madrid
626
7.5680
09:11:49
Bolsa de Madrid
480
7.5680
09:14:59
Bolsa de Madrid
57
7.5680
09:14:59
Bolsa de Madrid
493
7.5680
09:14:59
Bolsa de Madrid
460
7.5660
09:16:02
Bolsa de Madrid
520
7.5640
09:16:49
Bolsa de Madrid
1080
7.5680
09:17:48
Bolsa de Madrid
450
7.5680
09:19:41
Bolsa de Madrid
700
7.5680
09:20:53
Bolsa de Madrid
617
7.5700
09:20:53
Bolsa de Madrid
492
7.5620
09:22:05
Bolsa de Madrid
455
7.5580
09:22:28
Bolsa de Madrid
270
7.5540
09:23:31
Bolsa de Madrid
490
7.5580
09:24:08
Bolsa de Madrid
490
7.5580
09:26:14
Bolsa de Madrid
743
7.5600
09:26:14
Bolsa de Madrid
388
7.5620
09:28:34
Bolsa de Madrid
132
7.5620
09:28:45
Bolsa de Madrid
268
7.5600
09:29:06
Bolsa de Madrid
322
7.5600
09:29:12
Bolsa de Madrid
550
7.5600
09:30:02
Bolsa de Madrid
400
7.5580
09:30:28
Bolsa de Madrid
480
7.5580
09:30:32
Bolsa de Madrid
1018
7.5580
09:33:03
Bolsa de Madrid
738
7.5600
09:34:31
Bolsa de Madrid
637
7.5600
09:34:31
Bolsa de Madrid
514
7.5600
09:34:43
Bolsa de Madrid
575
7.5560
09:35:38
Bolsa de Madrid
456
7.5520
09:36:22
Bolsa de Madrid
612
7.5500
09:38:08
Bolsa de Madrid
580
7.5620
09:41:41
Bolsa de Madrid
700
7.5600
09:41:41
Bolsa de Madrid
60
7.5580
09:42:17
Bolsa de Madrid
287
7.5580
09:42:40
Bolsa de Madrid
453
7.5580
09:42:40
Bolsa de Madrid
670
7.5680
09:44:40
Bolsa de Madrid
150
7.5660
09:44:41
Bolsa de Madrid
320
7.5660
09:45:26
Bolsa de Madrid
2367
7.5740
09:45:58
Bolsa de Madrid
616
7.5740
09:46:45
Bolsa de Madrid
530
7.5740
09:47:54
Bolsa de Madrid
507
7.5740
09:48:40
Bolsa de Madrid
451
7.5740
09:49:17
Bolsa de Madrid
498
7.5700
09:50:02
Bolsa de Madrid
651
7.5640
09:52:29
Bolsa de Madrid
422
7.5680
09:52:54
Bolsa de Madrid
1735
7.5740
09:54:25
Bolsa de Madrid
506
7.5740
09:55:05
Bolsa de Madrid
371
7.5700
09:55:43
Bolsa de Madrid
453
7.5740
09:55:43
Bolsa de Madrid
2
7.5740
09:57:52
Bolsa de Madrid
160
7.5780
09:58:40
Bolsa de Madrid
590
7.5780
09:58:40
Bolsa de Madrid
570
7.5760
09:58:44
Bolsa de Madrid
311
7.5760
10:01:30
Bolsa de Madrid
399
7.5760
10:01:37
Bolsa de Madrid
140
7.5740
10:02:03
Bolsa de Madrid
360
7.5740
10:02:04
Bolsa de Madrid
890
7.5720
10:02:05
Bolsa de Madrid
25
7.5680
10:02:05
Bolsa de Madrid
565
7.5680
10:02:11
Bolsa de Madrid
2804
7.5740
10:07:37
Bolsa de Madrid
163
7.5740
10:07:37
Bolsa de Madrid
475
7.5740
10:07:49
Bolsa de Madrid
2148
7.5900
10:12:14
Bolsa de Madrid
422
7.5900
10:12:14
Bolsa de Madrid
503
7.5900
10:13:03
Bolsa de Madrid
559
7.5840
10:16:40
Bolsa de Madrid
11
7.5840
10:16:40
Bolsa de Madrid
680
7.5840
10:16:45
Bolsa de Madrid
400
7.5840
10:17:11
Bolsa de Madrid
200
7.5840
10:17:11
Bolsa de Madrid
620
7.5840
10:21:18
Bolsa de Madrid
560
7.5840
10:21:18
Bolsa de Madrid
820
7.5900
10:22:56
Bolsa de Madrid
680
7.5900
10:22:56
Bolsa de Madrid
762
7.5900
10:22:56
Bolsa de Madrid
574
7.5920
10:23:33
Bolsa de Madrid
514
7.5960
10:28:41
Bolsa de Madrid
223
7.5960
10:30:11
Bolsa de Madrid
619
7.5960
10:30:11
Bolsa de Madrid
615
7.5960
10:30:11
Bolsa de Madrid
1006
7.5980
10:31:31
Bolsa de Madrid
237
7.6000
10:33:20
Bolsa de Madrid
500
7.6000
10:33:20
Bolsa de Madrid
166
7.6000
10:33:20
Bolsa de Madrid
228
7.6000
10:33:23
Bolsa de Madrid
482
7.6000
10:33:23
Bolsa de Madrid
584
7.6000
10:33:27
Bolsa de Madrid
811
7.6020
10:34:51
Bolsa de Madrid
493
7.5980
10:36:11
Bolsa de Madrid
544
7.5980
10:36:11
Bolsa de Madrid
493
7.5940
10:37:25
Bolsa de Madrid
560
7.5900
10:38:35
Bolsa de Madrid
1124
7.5840
10:40:37
Bolsa de Madrid
907
7.5900
10:44:26
Bolsa de Madrid
1167
7.5900
10:44:30
Bolsa de Madrid
552
7.5900
10:45:01
Bolsa de Madrid
684
7.5860
10:45:01
Bolsa de Madrid
60
7.5860
10:45:01
Bolsa de Madrid
86
7.5860
10:45:01
Bolsa de Madrid
501
7.5900
10:47:12
Bolsa de Madrid
652
7.5900
10:49:16
Bolsa de Madrid
476
7.5860
10:49:16
Bolsa de Madrid
560
7.5900
10:50:08
Bolsa de Madrid
400
7.5920
10:50:50
Bolsa de Madrid
160
7.5920
10:50:50
Bolsa de Madrid
400
7.5880
10:51:17
Bolsa de Madrid
159
7.5880
10:51:17
Bolsa de Madrid
528
7.5900
10:51:17
Bolsa de Madrid
108
7.5920
10:53:14
Bolsa de Madrid
610
7.5980
10:56:29
Bolsa de Madrid
650
7.5960
10:57:14
Bolsa de Madrid
770
7.5940
10:57:14
Bolsa de Madrid
1010
7.5940
10:58:37
Bolsa de Madrid
439
7.5940
10:59:47
Bolsa de Madrid
202
7.5900
11:01:16
Bolsa de Madrid
230
7.5980
11:02:01
Bolsa de Madrid
439
7.5940
11:02:20
Bolsa de Madrid
479
7.5980
11:02:20
Bolsa de Madrid
510
7.5980
11:02:20
Bolsa de Madrid
652
7.5880
11:04:35
Bolsa de Madrid
540
7.5880
11:06:18
Bolsa de Madrid
550
7.5860
11:06:32
Bolsa de Madrid
520
7.5860
11:07:01
Bolsa de Madrid
56
7.5860
11:08:34
Bolsa de Madrid
584
7.5860
11:08:34
Bolsa de Madrid
560
7.5860
11:10:28
Bolsa de Madrid
432
7.5820
11:10:28
Bolsa de Madrid
86
7.5820
11:10:28
Bolsa de Madrid
591
7.5760
11:11:46
Bolsa de Madrid
992
7.5780
11:15:14
Bolsa de Madrid
1136
7.5800
11:16:25
Bolsa de Madrid
600
7.5780
11:17:05
Bolsa de Madrid
2
7.5680
11:18:45
Bolsa de Madrid
553
7.5680
11:18:45
Bolsa de Madrid
620
7.5680
11:20:09
Bolsa de Madrid
575
7.5680
11:20:09
Bolsa de Madrid
201
7.5660
11:25:40
Bolsa de Madrid
439
7.5660
11:26:17
Bolsa de Madrid
670
7.5680
11:28:45
Bolsa de Madrid
461
7.5660
11:28:51
Bolsa de Madrid
933
7.5680
11:28:51
Bolsa de Madrid
530
7.5680
11:28:51
Bolsa de Madrid
132
7.5680
11:28:51
Bolsa de Madrid
239
7.5660
11:28:51
Bolsa de Madrid
760
7.5640
11:28:51
Bolsa de Madrid
460
7.5640
11:31:38
Bolsa de Madrid
50
7.5700
11:32:58
Bolsa de Madrid
920
7.5700
11:33:02
Bolsa de Madrid
139
7.5680
11:35:51
Bolsa de Madrid
514
7.5680
11:35:52
Bolsa de Madrid
740
7.5660
11:36:00
Bolsa de Madrid
239
7.5640
11:36:12
Bolsa de Madrid
351
7.5640
11:36:12
Bolsa de Madrid
630
7.5680
11:40:19
Bolsa de Madrid
64
7.5660
11:41:08
Bolsa de Madrid
646
7.5660
11:41:23
Bolsa de Madrid
700
7.5660
11:42:20
Bolsa de Madrid
1430
7.5740
11:43:49
Bolsa de Madrid
1281
7.5740
11:44:55
Bolsa de Madrid
1040
7.5740
11:50:41
Bolsa de Madrid
298
7.5740
11:50:41
Bolsa de Madrid
674
7.5740
11:51:34
Bolsa de Madrid
176
7.5740
11:53:45
Bolsa de Madrid
700
7.5740
11:53:46
Bolsa de Madrid
1068
7.5800
11:54:54
Bolsa de Madrid
640
7.5800
11:56:52
Bolsa de Madrid
101
7.5860
11:58:47
Bolsa de Madrid
569
7.5860
11:58:47
Bolsa de Madrid
242
7.5880
11:58:47
Bolsa de Madrid
660
7.5880
11:58:47
Bolsa de Madrid
794
7.5880
11:58:47
Bolsa de Madrid
81
7.5800
12:00:57
Bolsa de Madrid
409
7.5800
12:00:58
Bolsa de Madrid
474
7.5780
12:00:58
Bolsa de Madrid
630
7.5780
12:05:09
Bolsa de Madrid
710
7.5740
12:05:13
Bolsa de Madrid
530
7.5720
12:05:16
Bolsa de Madrid
660
7.5680
12:12:15
Bolsa de Madrid
948
7.5700
12:12:15
Bolsa de Madrid
73
7.5700
12:12:15
Bolsa de Madrid
1676
7.5700
12:13:01
Bolsa de Madrid
360
7.5700
12:15:52
Bolsa de Madrid
180
7.5700
12:15:52
Bolsa de Madrid
634
7.5700
12:15:52
Bolsa de Madrid
834
7.5700
12:15:52
Bolsa de Madrid
73
7.5700
12:15:52
Bolsa de Madrid
640
7.5720
12:27:06
Bolsa de Madrid
890
7.5720
12:27:06
Bolsa de Madrid
160
7.5700
12:27:39
Bolsa de Madrid
400
7.5700
12:28:07
Bolsa de Madrid
250
7.5700
12:28:07
Bolsa de Madrid
790
7.5680
12:28:07
Bolsa de Madrid
48
7.5700
12:28:07
Bolsa de Madrid
298
7.5700
12:28:07
Bolsa de Madrid
698
7.5700
12:28:07
Bolsa de Madrid
109
7.5700
12:28:07
Bolsa de Madrid
1087
7.5660
12:29:54
Bolsa de Madrid
491
7.5660
12:34:44
Bolsa de Madrid
691
7.5660
12:34:44
Bolsa de Madrid
530
7.5640
12:35:03
Bolsa de Madrid
690
7.5620
12:35:03
Bolsa de Madrid
7
7.5560
12:36:35
Bolsa de Madrid
274
7.5560
12:36:38
Bolsa de Madrid
316
7.5560
12:36:47
Bolsa de Madrid
316
7.5560
12:36:47
Bolsa de Madrid
184
7.5560
12:36:47
Bolsa de Madrid
500
7.5560
12:39:44
Bolsa de Madrid
629
7.5560
12:39:56
Bolsa de Madrid
755
7.5540
12:43:17
Bolsa de Madrid
470
7.5520
12:43:17
Bolsa de Madrid
401
7.5540
12:44:44
Bolsa de Madrid
1229
7.5540
12:44:44
Bolsa de Madrid
507
7.5540
12:44:45
Bolsa de Madrid
513
7.5520
12:47:47
Bolsa de Madrid
480
7.5500
12:48:37
Bolsa de Madrid
610
7.5480
12:49:55
Bolsa de Madrid
1
7.5460
12:49:56
Bolsa de Madrid
682
7.5460
12:49:56
Bolsa de Madrid
1006
7.5480
12:49:56
Bolsa de Madrid
750
7.5460
12:55:58
Bolsa de Madrid
400
7.5420
12:56:24
Bolsa de Madrid
369
7.5420
12:56:24
Bolsa de Madrid
566
7.5440
12:56:24
Bolsa de Madrid
380
7.5360
12:58:38
Bolsa de Madrid
175
7.5360
12:58:38
Bolsa de Madrid
496
7.5280
13:00:35
Bolsa de Madrid
66
7.5240
13:02:22
Bolsa de Madrid
14
7.5240
13:02:22
Bolsa de Madrid
32
7.5240
13:02:22
Bolsa de Madrid
73
7.5240
13:02:22
Bolsa de Madrid
325
7.5240
13:02:30
Bolsa de Madrid
174
7.5260
13:03:22
Bolsa de Madrid
440
7.5260
13:03:22
Bolsa de Madrid
553
7.5240
13:03:57
Bolsa de Madrid
497
7.5180
13:05:22
Bolsa de Madrid
620
7.5160
13:08:30
Bolsa de Madrid
3
7.5140
13:11:28
Bolsa de Madrid
1
7.5140
13:11:28
Bolsa de Madrid
484
7.5140
13:12:21
Bolsa de Madrid
427
7.5140
13:15:02
Bolsa de Madrid
553
7.5160
13:15:02
Bolsa de Madrid
547
7.5160
13:15:07
Bolsa de Madrid
197
7.5160
13:15:07
Bolsa de Madrid
356
7.5160
13:15:38
Bolsa de Madrid
139
7.5160
13:17:38
Bolsa de Madrid
1
7.5160
13:17:38
Bolsa de Madrid
77
7.5160
13:17:38
Bolsa de Madrid
1
7.5160
13:17:38
Bolsa de Madrid
15
7.5160
13:17:38
Bolsa de Madrid
337
7.5160
13:17:38
Bolsa de Madrid
710
7.5160
13:19:17
Bolsa de Madrid
830
7.5180
13:20:45
Bolsa de Madrid
484
7.5160
13:20:52
Bolsa de Madrid
636
7.5140
13:24:43
Bolsa de Madrid
336
7.5180
13:24:43
Bolsa de Madrid
379
7.5180
13:24:43
Bolsa de Madrid
719
7.5180
13:24:43
Bolsa de Madrid
182
7.5080
13:27:48
Bolsa de Madrid
348
7.5080
13:27:48
Bolsa de Madrid
1017
7.5200
13:39:44
Bolsa de Madrid
33
7.5200
13:39:48
Bolsa de Madrid
1150
7.5200
13:39:56
Bolsa de Madrid
940
7.5180
13:40:01
Bolsa de Madrid
1050
7.5260
13:44:21
Bolsa de Madrid
890
7.5260
13:44:21
Bolsa de Madrid
1200
7.5340
13:47:50
Bolsa de Madrid
810
7.5320
13:47:50
Bolsa de Madrid
890
7.5320
13:47:50
Bolsa de Madrid
440
7.5400
13:51:17
Bolsa de Madrid
400
7.5400
13:51:17
Bolsa de Madrid
20
7.5400
13:51:17
Bolsa de Madrid
670
7.5380
13:51:32
Bolsa de Madrid
920
7.5400
13:52:46
Bolsa de Madrid
510
7.5380
13:53:03
Bolsa de Madrid
670
7.5360
13:53:43
Bolsa de Madrid
618
7.5340
13:55:07
Bolsa de Madrid
411
7.5300
13:55:30
Bolsa de Madrid
293
7.5300
13:55:30
Bolsa de Madrid
954
7.5300
13:59:25
Bolsa de Madrid
6
7.5300
13:59:29
Bolsa de Madrid
658
7.5300
13:59:29
Bolsa de Madrid
1051
7.5320
14:02:51
Bolsa de Madrid
780
7.5300
14:02:51
Bolsa de Madrid
531
7.5280
14:03:54
Bolsa de Madrid
130
7.5240
14:05:13
Bolsa de Madrid
387
7.5240
14:05:16
Bolsa de Madrid
383
7.5220
14:07:57
Bolsa de Madrid
104
7.5220
14:07:58
Bolsa de Madrid
730
7.5200
14:08:01
Bolsa de Madrid
630
7.5300
14:13:40
Bolsa de Madrid
198
7.5340
14:16:38
Bolsa de Madrid
3975
7.5400
14:17:56
Bolsa de Madrid
540
7.5400
14:21:33
Bolsa de Madrid
600
7.5380
14:22:53
Bolsa de Madrid
700
7.5360
14:22:53
Bolsa de Madrid
980
7.5380
14:26:17
Bolsa de Madrid
660
7.5360
14:26:30
Bolsa de Madrid
930
7.5340
14:27:31
Bolsa de Madrid
730
7.5320
14:28:16
Bolsa de Madrid
133
7.5320
14:28:16
Bolsa de Madrid
1036
7.5340
14:28:16
Bolsa de Madrid
204
7.5340
14:28:16
Bolsa de Madrid
135
7.5340
14:28:16
Bolsa de Madrid
19
7.5340
14:28:16
Bolsa de Madrid
1216
7.5380
14:33:31
Bolsa de Madrid
700
7.5380
14:34:20
Bolsa de Madrid
1000
7.5360
14:34:20
Bolsa de Madrid
780
7.5380
14:36:09
Bolsa de Madrid
930
7.5380
14:36:19
Bolsa de Madrid
707
7.5360
14:36:22
Bolsa de Madrid
113
7.5360
14:36:22
Bolsa de Madrid
358
7.5360
14:37:00
Bolsa de Madrid
321
7.5360
14:37:00
Bolsa de Madrid
850
7.5440
14:42:58
Bolsa de Madrid
1400
7.5440
14:42:59
Bolsa de Madrid
227
7.5420
14:43:00
Bolsa de Madrid
574
7.5420
14:43:00
Bolsa de Madrid
299
7.5420
14:43:00
Bolsa de Madrid
990
7.5400
14:43:02
Bolsa de Madrid
770
7.5380
14:43:02
Bolsa de Madrid
760
7.5360
14:45:46
Bolsa de Madrid
540
7.5340
14:45:50
Bolsa de Madrid
271
7.5320
14:46:24
Bolsa de Madrid
22
7.5320
14:46:35
Bolsa de Madrid
327
7.5320
14:46:35
Bolsa de Madrid
750
7.5340
14:52:07
Bolsa de Madrid
225
7.5320
14:52:09
Bolsa de Madrid
725
7.5320
14:52:09
Bolsa de Madrid
650
7.5320
14:52:30
Bolsa de Madrid
250
7.5300
14:53:53
Bolsa de Madrid
750
7.5300
14:53:53
Bolsa de Madrid
510
7.5300
14:54:22
Bolsa de Madrid
223
7.5300
14:55:11
Bolsa de Madrid
480
7.5360
14:56:23
Bolsa de Madrid
680
7.5340
14:56:26
Bolsa de Madrid
780
7.5340
14:56:57
Bolsa de Madrid
498
7.5340
14:58:44
Bolsa de Madrid
267
7.5340
14:58:48
Bolsa de Madrid
75
7.5340
14:58:53
Bolsa de Madrid
666
7.5320
14:59:26
Bolsa de Madrid
4
7.5320
14:59:26
Bolsa de Madrid
600
7.5300
14:59:32
Bolsa de Madrid
600
7.5300
15:01:27
Bolsa de Madrid
250
7.5360
15:03:29
Bolsa de Madrid
563
7.5360
15:03:53
Bolsa de Madrid
550
7.5380
15:04:42
Bolsa de Madrid
574
7.5360
15:04:43
Bolsa de Madrid
574
7.5360
15:04:43
Bolsa de Madrid
60
7.5360
15:04:59
Bolsa de Madrid
192
7.5360
15:04:59
Bolsa de Madrid
860
7.5340
15:05:50
Bolsa de Madrid
400
7.5340
15:07:01
Bolsa de Madrid
363
7.5340
15:07:10
Bolsa de Madrid
1000
7.5380
15:10:39
Bolsa de Madrid
294
7.5360
15:10:39
Bolsa de Madrid
102
7.5380
15:10:39
Bolsa de Madrid
535
7.5380
15:10:39
Bolsa de Madrid
508
7.5380
15:10:39
Bolsa de Madrid
456
7.5360
15:10:51
Bolsa de Madrid
700
7.5360
15:10:59
Bolsa de Madrid
287
7.5340
15:11:07
Bolsa de Madrid
148
7.5320
15:12:13
Bolsa de Madrid
488
7.5320
15:12:13
Bolsa de Madrid
194
7.5320
15:12:33
Bolsa de Madrid
310
7.5300
15:12:33
Bolsa de Madrid
431
7.5300
15:14:41
Bolsa de Madrid
1000
7.5300
15:14:41
Bolsa de Madrid
640
7.5280
15:15:07
Bolsa de Madrid
821
7.5280
15:15:07
Bolsa de Madrid
339
7.5260
15:15:09
Bolsa de Madrid
285
7.5260
15:15:11
Bolsa de Madrid
66
7.5260
15:15:11
Bolsa de Madrid
400
7.5240
15:18:10
Bolsa de Madrid
370
7.5240
15:18:10
Bolsa de Madrid
490
7.5220
15:18:10
Bolsa de Madrid
341
7.5200
15:18:16
Bolsa de Madrid
499
7.5200
15:20:25
Bolsa de Madrid
326
7.5180
15:21:13
Bolsa de Madrid
484
7.5180
15:21:43
Bolsa de Madrid
296
7.5180
15:23:58
Bolsa de Madrid
304
7.5180
15:23:58
Bolsa de Madrid
4952
7.5200
15:23:58
Bolsa de Madrid
315
7.5200
15:23:58
Bolsa de Madrid
362
7.5200
15:23:58
Bolsa de Madrid
599
7.5200
15:23:58
Bolsa de Madrid
124
7.5200
15:23:58
Bolsa de Madrid
494
7.5080
15:27:14
Bolsa de Madrid
299
7.5080
15:28:55
Bolsa de Madrid
23
7.5160
15:31:52
Bolsa de Madrid
1059
7.5160
15:32:03
Bolsa de Madrid
118
7.5160
15:32:13
Bolsa de Madrid
840
7.5140
15:32:13
Bolsa de Madrid
365
7.5120
15:32:14
Bolsa de Madrid
860
7.5300
15:37:08
Bolsa de Madrid
970
7.5300
15:37:08
Bolsa de Madrid
1100
7.5280
15:37:22
Bolsa de Madrid
540
7.5280
15:37:23
Bolsa de Madrid
960
7.5300
15:39:12
Bolsa de Madrid
344
7.5280
15:40:22
Bolsa de Madrid
400
7.5280
15:40:22
Bolsa de Madrid
136
7.5280
15:40:50
Bolsa de Madrid
1100
7.5260
15:41:26
Bolsa de Madrid
660
7.5240
15:41:37
Bolsa de Madrid
389
7.5240
15:41:37
Bolsa de Madrid
1017
7.5260
15:41:37
Bolsa de Madrid
228
7.5260
15:41:37
Bolsa de Madrid
514
7.5260
15:41:37
Bolsa de Madrid
1250
7.5240
15:46:56
Bolsa de Madrid
740
7.5240
15:46:56
Bolsa de Madrid
160
7.5240
15:47:21
Bolsa de Madrid
115
7.5220
15:48:19
Bolsa de Madrid
424
7.5220
15:50:48
Bolsa de Madrid
701
7.5220
15:50:48
Bolsa de Madrid
110
7.5220
15:50:48
Bolsa de Madrid
292
7.5220
15:53:24
Bolsa de Madrid
86
7.5220
15:53:29
Bolsa de Madrid
522
7.5220
15:53:29
Bolsa de Madrid
3
7.5220
15:53:29
Bolsa de Madrid
400
7.5220
15:53:38
Bolsa de Madrid
204
7.5220
15:53:40
Bolsa de Madrid
319
7.5300
15:56:26
Bolsa de Madrid
273
7.5320
15:57:02
Bolsa de Madrid
553
7.5320
15:58:15
Bolsa de Madrid
447
7.5320
15:58:15
Bolsa de Madrid
1050
7.5320
15:58:15
Bolsa de Madrid
649
7.5340
16:01:05
Bolsa de Madrid
521
7.5340
16:01:41
Bolsa de Madrid
480
7.5340
16:01:41
Bolsa de Madrid
1200
7.5340
16:01:41
Bolsa de Madrid
39
7.5340
16:01:52
Bolsa de Madrid
1050
7.5320
16:02:39
Bolsa de Madrid
662
7.5340
16:02:40
Bolsa de Madrid
318
7.5340
16:02:40
Bolsa de Madrid
106
7.5340
16:02:40
Bolsa de Madrid
1429
7.5360
16:03:07
Bolsa de Madrid
287
7.5360
16:03:07
Bolsa de Madrid
1150
7.5340
16:04:33
Bolsa de Madrid
980
7.5340
16:04:33
Bolsa de Madrid
1250
7.5340
16:04:33
Bolsa de Madrid
800
7.5340
16:04:33
Bolsa de Madrid
200
7.5340
16:04:36
Bolsa de Madrid
415
7.5320
16:04:38
Bolsa de Madrid
245
7.5320
16:04:38
Bolsa de Madrid
717
7.5300
16:04:41
Bolsa de Madrid
583
7.5300
16:04:41
Bolsa de Madrid
195
7.5300
16:05:18
Bolsa de Madrid
510
7.5300
16:05:18
Bolsa de Madrid
850
7.5260
16:06:25
Bolsa de Madrid
630
7.5280
16:07:42
Bolsa de Madrid
691
7.5300
16:11:00
Bolsa de Madrid
1400
7.5380
16:16:19
Bolsa de Madrid
46
7.5380
16:16:19
Bolsa de Madrid
934
7.5380
16:16:19
Bolsa de Madrid
1100
7.5360
16:16:29
Bolsa de Madrid
800
7.5360
16:16:29
Bolsa de Madrid
800
7.5360
16:16:29
Bolsa de Madrid
1050
7.5360
16:16:29
Bolsa de Madrid
3008
7.5360
16:16:29
Bolsa de Madrid
4858
7.5360
16:16:29
Bolsa de Madrid
1317
7.5360
16:16:29
Bolsa de Madrid
571
7.5400
16:19:54
Bolsa de Madrid
739
7.5400
16:19:54
Bolsa de Madrid
540
7.5380
16:20:23
Bolsa de Madrid
520
7.5360
16:20:35
Bolsa de Madrid
581
7.5360
16:22:26
Bolsa de Madrid
48
7.5360
16:22:27
Bolsa de Madrid
115
7.5360
16:22:33
Bolsa de Madrid
702
7.5360
16:22:34
Bolsa de Madrid
105
7.5360
16:22:50
Bolsa de Madrid
670
7.5360
16:22:50
Bolsa de Madrid
760
7.5340
16:22:53
Bolsa de Madrid
1250
7.5320
16:23:29
Bolsa de Madrid
910
7.5300
16:23:57
Bolsa de Madrid
664
7.5340
16:24:32
Bolsa de Madrid
623
7.5340
16:26:34
Bolsa de Madrid
664
7.5340
16:26:34
Bolsa de Madrid
1100
7.5360
16:28:01
Bolsa de Madrid
950
7.5360
16:28:01
Bolsa de Madrid
1344
7.5360
16:28:01
Bolsa de Madrid
419
7.5340
16:28:07
Bolsa de Madrid
681
7.5340
16:28:07
Bolsa de Madrid
474
7.5320
16:28:20
Bolsa de Madrid
266
7.5320
16:28:20
Bolsa de Madrid
1050
7.5300
16:29:30
Bolsa de Madrid
880
7.5300
16:29:44
Bolsa de Madrid
8
7.5300
16:29:58
Bolsa de Madrid
51
7.5300
16:29:59
Bolsa de Madrid
Venue
Volume-weighted average price
Aggregate volume
LSE
GBp 673.6875
401,415
Bolsa de Madrid
€7.5537
339,285
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.ENDPOSQQLFBVVFZBBD
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