REG - Intl Con Airline Grp - Transaction in Own Shares
RNS Number : 5320XInternational Cons Airlines Group10 August 2018
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 10 August 2018 it purchased 696,450 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
382,165
LSE
£6.7720
£6.9060
314,285
Bolsa de Madrid
€7.5500
€7.7000
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 47,001,992 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,010,987,302 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
10 August 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased:
696,450
Date of purchases:
10-Aug-18
Investment firm:
Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
566
687.2000
08:01:25
LSE
700
686.4000
08:01:25
LSE
660
686.2000
08:01:25
LSE
970
687.2000
08:03:07
LSE
347
688.2000
08:04:10
LSE
288
688.2000
08:04:10
LSE
79
688.2000
08:04:10
LSE
690
688.0000
08:04:10
LSE
960
690.6000
08:08:18
LSE
650
690.4000
08:08:18
LSE
331
689.2000
08:09:53
LSE
379
689.2000
08:09:53
LSE
100
689.6000
08:11:52
LSE
630
690.2000
08:12:51
LSE
570
689.6000
08:14:32
LSE
596
688.8000
08:14:39
LSE
342
689.4000
08:17:38
LSE
288
689.4000
08:17:38
LSE
668
690.0000
08:18:34
LSE
581
689.2000
08:21:11
LSE
219
688.8000
08:21:59
LSE
219
688.8000
08:21:59
LSE
144
688.8000
08:21:59
LSE
575
688.0000
08:24:03
LSE
400
687.8000
08:24:54
LSE
228
687.8000
08:24:54
LSE
28
687.4000
08:25:17
LSE
582
687.4000
08:25:17
LSE
586
687.2000
08:26:36
LSE
24
687.2000
08:26:36
LSE
743
686.8000
08:28:02
LSE
482
687.4000
08:30:07
LSE
428
687.4000
08:30:07
LSE
500
687.0000
08:30:19
LSE
140
687.0000
08:30:19
LSE
680
688.2000
08:33:09
LSE
596
688.2000
08:33:22
LSE
610
687.8000
08:33:51
LSE
613
686.6000
08:34:44
LSE
785
686.6000
08:35:46
LSE
620
687.4000
08:37:16
LSE
680
687.4000
08:37:16
LSE
168
687.4000
08:37:54
LSE
720
687.0000
08:37:59
LSE
28
687.2000
08:38:40
LSE
549
687.2000
08:38:40
LSE
689
686.8000
08:38:52
LSE
82
686.6000
08:38:52
LSE
413
686.8000
08:40:00
LSE
192
686.8000
08:40:00
LSE
176
687.0000
08:42:01
LSE
180
687.0000
08:42:01
LSE
574
687.0000
08:42:01
LSE
432
686.8000
08:42:01
LSE
670
687.0000
08:42:01
LSE
226
687.2000
08:44:45
LSE
564
687.2000
08:44:45
LSE
757
687.0000
08:44:45
LSE
83
687.0000
08:44:47
LSE
910
686.8000
08:45:56
LSE
938
686.6000
08:46:11
LSE
22
686.6000
08:46:11
LSE
478
686.2000
08:46:26
LSE
95
686.2000
08:46:26
LSE
600
685.6000
08:47:35
LSE
580
685.4000
08:48:16
LSE
21
685.4000
08:49:31
LSE
27
685.2000
08:49:31
LSE
146
685.2000
08:49:31
LSE
435
685.2000
08:49:31
LSE
405
685.2000
08:51:47
LSE
750
685.2000
08:51:47
LSE
950
685.0000
08:52:21
LSE
804
684.8000
08:52:21
LSE
800
684.6000
08:52:31
LSE
597
684.2000
08:53:30
LSE
380
685.6000
08:57:04
LSE
720
685.6000
08:57:04
LSE
1378
685.6000
08:57:58
LSE
419
685.4000
08:58:09
LSE
461
685.4000
08:58:09
LSE
675
685.2000
08:58:12
LSE
95
685.2000
08:59:43
LSE
850
685.2000
08:59:43
LSE
1770
685.2000
09:01:30
LSE
600
685.0000
09:02:30
LSE
598
685.0000
09:02:30
LSE
650
685.6000
09:04:33
LSE
1000
685.4000
09:04:38
LSE
810
685.6000
09:05:42
LSE
795
685.6000
09:07:34
LSE
720
685.8000
09:07:59
LSE
200
685.8000
09:08:26
LSE
520
685.8000
09:09:28
LSE
1026
686.4000
09:10:00
LSE
630
686.0000
09:11:06
LSE
769
686.0000
09:11:06
LSE
660
686.2000
09:12:38
LSE
750
686.2000
09:12:38
LSE
19
686.2000
09:12:38
LSE
610
686.2000
09:14:01
LSE
360
686.2000
09:14:14
LSE
703
685.8000
09:14:59
LSE
610
686.2000
09:16:09
LSE
1200
686.2000
09:18:34
LSE
553
686.4000
09:18:53
LSE
750
686.2000
09:20:11
LSE
680
686.0000
09:20:26
LSE
438
685.8000
09:20:26
LSE
489
686.2000
09:22:05
LSE
500
686.2000
09:22:05
LSE
550
686.8000
09:23:12
LSE
247
686.8000
09:23:12
LSE
833
687.0000
09:23:58
LSE
90
687.0000
09:26:15
LSE
750
687.0000
09:26:15
LSE
790
686.8000
09:28:19
LSE
366
686.8000
09:28:19
LSE
729
686.6000
09:28:30
LSE
860
686.4000
09:28:30
LSE
689
686.2000
09:30:22
LSE
860
686.0000
09:30:47
LSE
630
686.0000
09:32:49
LSE
660
686.2000
09:34:44
LSE
1050
686.2000
09:34:44
LSE
754
686.0000
09:34:55
LSE
340
685.8000
09:36:07
LSE
800
685.4000
09:36:16
LSE
751
685.8000
09:39:37
LSE
179
685.8000
09:39:37
LSE
109
685.8000
09:39:37
LSE
1006
685.8000
09:39:49
LSE
664
684.8000
09:39:57
LSE
887
684.8000
09:42:33
LSE
373
684.8000
09:43:07
LSE
696
684.8000
09:43:35
LSE
640
684.8000
09:45:35
LSE
436
684.8000
09:45:35
LSE
750
684.8000
09:45:35
LSE
739
685.0000
09:47:27
LSE
720
684.8000
09:49:37
LSE
750
685.0000
09:50:01
LSE
170
685.0000
09:50:01
LSE
653
684.6000
09:50:45
LSE
770
683.6000
09:52:01
LSE
804
684.2000
09:53:37
LSE
581
685.6000
10:01:03
LSE
519
685.6000
10:01:03
LSE
1106
685.6000
10:01:03
LSE
1100
686.2000
10:03:58
LSE
1200
686.0000
10:04:11
LSE
884
686.2000
10:04:32
LSE
1065
686.4000
10:05:14
LSE
1250
686.2000
10:06:59
LSE
655
686.2000
10:06:59
LSE
316
686.2000
10:06:59
LSE
29
686.2000
10:06:59
LSE
721
686.2000
10:06:59
LSE
316
686.2000
10:06:59
LSE
1187
686.0000
10:14:22
LSE
163
686.0000
10:14:22
LSE
900
686.0000
10:14:22
LSE
525
686.0000
10:14:56
LSE
421
686.0000
10:14:56
LSE
239
686.0000
10:14:56
LSE
393
686.0000
10:15:27
LSE
442
686.0000
10:15:27
LSE
817
685.8000
10:15:30
LSE
1107
685.8000
10:19:24
LSE
993
685.8000
10:19:24
LSE
690
685.6000
10:21:29
LSE
300
686.0000
10:22:12
LSE
746
686.0000
10:22:12
LSE
726
685.6000
10:23:03
LSE
667
685.4000
10:24:52
LSE
120
685.2000
10:28:14
LSE
750
685.2000
10:28:14
LSE
1297
685.2000
10:28:22
LSE
188
685.2000
10:28:22
LSE
835
684.8000
10:29:17
LSE
766
684.4000
10:31:25
LSE
880
684.2000
10:33:13
LSE
677
684.4000
10:33:13
LSE
714
684.4000
10:34:23
LSE
734
683.6000
10:36:35
LSE
665
683.6000
10:36:35
LSE
724
683.2000
10:38:23
LSE
126
683.2000
10:38:23
LSE
920
683.4000
10:41:04
LSE
195
683.4000
10:41:04
LSE
697
683.4000
10:41:04
LSE
673
682.6000
10:42:22
LSE
1057
682.4000
10:44:06
LSE
50
682.0000
10:46:44
LSE
349
682.0000
10:46:44
LSE
998
682.0000
10:49:03
LSE
166
682.0000
10:49:03
LSE
1017
681.8000
10:49:16
LSE
182
681.8000
10:49:16
LSE
424
681.6000
10:50:53
LSE
286
681.6000
10:50:53
LSE
257
681.6000
10:50:53
LSE
800
682.0000
10:52:13
LSE
62
682.0000
10:52:13
LSE
689
681.0000
10:53:05
LSE
686
680.6000
10:54:08
LSE
100
681.2000
10:56:46
LSE
413
681.4000
10:57:31
LSE
750
681.4000
10:57:31
LSE
248
681.4000
10:57:31
LSE
710
681.0000
10:59:11
LSE
550
682.8000
11:04:22
LSE
313
682.8000
11:04:22
LSE
718
683.0000
11:04:31
LSE
750
683.0000
11:04:31
LSE
298
683.2000
11:06:24
LSE
101
683.2000
11:06:27
LSE
608
683.2000
11:06:27
LSE
296
683.2000
11:06:27
LSE
750
683.2000
11:06:27
LSE
880
683.0000
11:06:42
LSE
675
682.6000
11:08:33
LSE
100
683.0000
11:11:44
LSE
300
683.2000
11:12:49
LSE
750
683.2000
11:12:49
LSE
291
683.2000
11:12:49
LSE
740
683.4000
11:14:34
LSE
1376
683.4000
11:14:34
LSE
174
683.4000
11:14:34
LSE
247
683.6000
11:18:24
LSE
870
683.6000
11:19:52
LSE
763
683.2000
11:20:33
LSE
610
683.0000
11:21:14
LSE
456
683.0000
11:22:28
LSE
650
683.6000
11:25:07
LSE
830
683.6000
11:25:12
LSE
405
684.2000
11:31:09
LSE
554
684.2000
11:31:09
LSE
1053
684.2000
11:31:31
LSE
421
684.2000
11:31:31
LSE
234
684.2000
11:31:31
LSE
905
683.8000
11:33:47
LSE
350
683.8000
11:35:06
LSE
1400
683.8000
11:37:10
LSE
750
683.8000
11:37:24
LSE
239
683.8000
11:37:24
LSE
689
683.6000
11:38:26
LSE
1200
684.0000
11:41:51
LSE
1050
684.4000
11:43:41
LSE
729
684.2000
11:44:29
LSE
1100
684.2000
11:50:35
LSE
1200
684.4000
11:52:13
LSE
150
684.4000
11:52:13
LSE
412
684.4000
11:52:13
LSE
940
684.0000
11:52:29
LSE
412
684.0000
11:54:29
LSE
750
683.8000
11:56:20
LSE
900
683.8000
11:56:21
LSE
337
684.6000
11:58:33
LSE
584
684.6000
11:58:33
LSE
744
685.4000
11:59:43
LSE
141
684.6000
12:05:08
LSE
940
684.4000
12:06:03
LSE
840
684.4000
12:06:03
LSE
160
684.4000
12:06:03
LSE
265
684.4000
12:06:03
LSE
750
684.4000
12:06:03
LSE
850
684.2000
12:08:22
LSE
422
683.8000
12:12:17
LSE
255
683.8000
12:12:38
LSE
445
683.8000
12:13:53
LSE
406
683.8000
12:13:53
LSE
251
683.8000
12:14:02
LSE
478
683.8000
12:14:02
LSE
800
683.8000
12:15:10
LSE
351
683.8000
12:15:10
LSE
126
683.6000
12:15:33
LSE
502
683.6000
12:16:15
LSE
282
683.6000
12:16:15
LSE
514
683.6000
12:18:54
LSE
286
683.6000
12:18:54
LSE
760
683.4000
12:19:21
LSE
982
683.0000
12:21:03
LSE
700
683.2000
12:22:35
LSE
28
683.2000
12:22:35
LSE
1264
683.8000
12:27:51
LSE
1
683.8000
12:27:57
LSE
1300
683.8000
12:32:52
LSE
86
683.8000
12:32:57
LSE
900
683.4000
12:33:11
LSE
750
683.6000
12:33:11
LSE
90
683.6000
12:33:11
LSE
198
683.6000
12:33:11
LSE
530
683.6000
12:33:11
LSE
489
683.6000
12:34:30
LSE
119
683.6000
12:34:30
LSE
120
683.6000
12:34:30
LSE
117
683.2000
12:34:32
LSE
229
683.2000
12:34:33
LSE
490
683.2000
12:34:33
LSE
750
682.8000
12:36:25
LSE
136
682.6000
12:37:55
LSE
587
682.6000
12:37:55
LSE
1024
682.4000
12:41:18
LSE
850
682.4000
12:41:18
LSE
62
682.4000
12:41:18
LSE
960
682.6000
12:43:22
LSE
253
683.0000
12:45:25
LSE
863
683.0000
12:45:31
LSE
750
682.8000
12:47:22
LSE
752
682.8000
12:48:52
LSE
959
682.6000
12:51:36
LSE
458
682.8000
12:51:43
LSE
271
682.8000
12:51:43
LSE
729
682.8000
12:53:09
LSE
945
682.4000
12:58:02
LSE
325
682.4000
12:59:24
LSE
643
682.4000
12:59:24
LSE
756
682.4000
12:59:24
LSE
766
682.2000
12:59:48
LSE
20
682.6000
13:02:11
LSE
282
682.6000
13:02:11
LSE
750
682.6000
13:02:15
LSE
228
682.6000
13:02:15
LSE
35
682.6000
13:02:15
LSE
812
682.6000
13:03:50
LSE
488
682.0000
13:04:39
LSE
774
681.6000
13:06:18
LSE
309
681.2000
13:08:11
LSE
262
681.2000
13:08:11
LSE
309
681.2000
13:08:11
LSE
328
680.8000
13:09:04
LSE
426
680.8000
13:09:04
LSE
1100
682.2000
13:15:22
LSE
260
682.2000
13:15:38
LSE
750
682.2000
13:15:38
LSE
820
682.6000
13:17:02
LSE
101
682.6000
13:17:40
LSE
626
682.6000
13:17:40
LSE
1228
682.6000
13:20:37
LSE
691
682.6000
13:20:37
LSE
612
682.4000
13:22:35
LSE
448
682.8000
13:26:42
LSE
689
682.6000
13:27:23
LSE
1502
682.6000
13:27:23
LSE
535
683.0000
13:31:22
LSE
215
683.0000
13:31:22
LSE
1100
683.0000
13:31:22
LSE
731
683.0000
13:31:46
LSE
1
683.0000
13:32:08
LSE
303
683.0000
13:32:08
LSE
536
683.0000
13:32:08
LSE
874
683.2000
13:34:06
LSE
700
682.8000
13:34:09
LSE
456
683.0000
13:36:21
LSE
973
683.2000
13:36:37
LSE
497
683.4000
13:39:05
LSE
242
683.4000
13:39:05
LSE
1400
683.6000
13:41:05
LSE
733
683.4000
13:41:07
LSE
126
683.4000
13:41:07
LSE
676
682.8000
13:43:08
LSE
670
682.4000
13:43:47
LSE
680
682.0000
13:44:39
LSE
1215
682.2000
13:47:27
LSE
669
682.0000
13:48:05
LSE
580
682.0000
13:49:57
LSE
1000
681.8000
13:51:15
LSE
300
681.6000
13:52:11
LSE
313
681.6000
13:52:11
LSE
479
682.0000
13:54:05
LSE
228
682.0000
13:54:05
LSE
670
682.2000
13:55:21
LSE
307
682.2000
13:55:59
LSE
413
682.2000
13:55:59
LSE
530
682.2000
13:58:05
LSE
407
682.2000
13:58:05
LSE
658
682.2000
13:58:38
LSE
732
682.2000
13:59:50
LSE
934
682.2000
14:02:00
LSE
451
682.2000
14:02:13
LSE
281
682.2000
14:02:13
LSE
763
681.8000
14:03:21
LSE
864
681.4000
14:05:07
LSE
452
681.6000
14:06:02
LSE
277
681.6000
14:06:02
LSE
950
681.8000
14:10:41
LSE
282
681.8000
14:10:41
LSE
750
681.8000
14:10:41
LSE
1050
682.2000
14:13:42
LSE
650
682.0000
14:13:42
LSE
500
682.0000
14:13:42
LSE
732
682.0000
14:13:42
LSE
820
681.4000
14:16:18
LSE
484
681.4000
14:16:18
LSE
344
681.4000
14:16:18
LSE
470
681.4000
14:18:52
LSE
750
681.4000
14:18:52
LSE
310
681.4000
14:18:52
LSE
673
680.8000
14:19:55
LSE
860
680.6000
14:21:10
LSE
493
680.6000
14:22:56
LSE
239
680.6000
14:22:56
LSE
750
680.4000
14:23:50
LSE
162
680.4000
14:23:50
LSE
732
680.8000
14:26:06
LSE
450
680.8000
14:26:13
LSE
1000
680.8000
14:27:49
LSE
280
680.8000
14:28:18
LSE
240
680.8000
14:28:56
LSE
770
680.4000
14:29:20
LSE
4
681.0000
14:30:52
LSE
295
681.0000
14:30:52
LSE
1280
681.6000
14:32:52
LSE
715
681.6000
14:33:00
LSE
690
681.6000
14:33:00
LSE
441
681.6000
14:33:00
LSE
703
681.6000
14:33:11
LSE
550
681.6000
14:33:56
LSE
145
681.4000
14:33:58
LSE
685
681.4000
14:33:58
LSE
209
681.2000
14:33:58
LSE
720
680.6000
14:35:11
LSE
660
680.4000
14:36:04
LSE
13
680.4000
14:36:04
LSE
111
680.2000
14:36:11
LSE
739
680.2000
14:36:11
LSE
690
680.0000
14:37:54
LSE
800
680.0000
14:37:54
LSE
3
679.6000
14:38:30
LSE
890
680.0000
14:39:33
LSE
809
680.0000
14:39:33
LSE
572
680.2000
14:40:22
LSE
275
680.2000
14:40:22
LSE
217
680.2000
14:40:22
LSE
692
680.2000
14:40:22
LSE
810
679.4000
14:42:10
LSE
640
679.4000
14:43:49
LSE
110
679.4000
14:43:52
LSE
900
679.8000
14:47:06
LSE
860
679.6000
14:48:07
LSE
1000
679.6000
14:48:07
LSE
750
679.4000
14:48:17
LSE
820
679.2000
14:48:40
LSE
734
679.2000
14:48:40
LSE
217
679.0000
14:48:40
LSE
408
679.0000
14:48:40
LSE
600
679.0000
14:48:40
LSE
760
678.6000
14:49:50
LSE
820
678.4000
14:51:02
LSE
734
677.8000
14:51:16
LSE
855
677.8000
14:53:03
LSE
582
677.6000
14:53:43
LSE
321
677.6000
14:53:43
LSE
990
677.6000
14:55:52
LSE
940
677.6000
14:55:56
LSE
400
677.8000
14:57:35
LSE
18
677.8000
14:57:35
LSE
455
677.8000
14:57:54
LSE
750
677.8000
14:57:54
LSE
306
677.8000
14:57:54
LSE
1000
678.4000
14:59:33
LSE
810
678.4000
15:00:18
LSE
800
678.4000
15:00:56
LSE
349
678.4000
15:00:56
LSE
737
678.4000
15:01:07
LSE
960
678.2000
15:01:51
LSE
201
678.0000
15:02:11
LSE
394
678.0000
15:02:11
LSE
86
678.0000
15:02:11
LSE
930
678.2000
15:05:04
LSE
690
678.2000
15:05:04
LSE
1100
678.2000
15:05:04
LSE
154
678.2000
15:05:04
LSE
91
677.8000
15:05:27
LSE
723
677.8000
15:05:27
LSE
36
677.8000
15:05:27
LSE
1000
679.2000
15:07:41
LSE
105
680.0000
15:10:07
LSE
750
680.0000
15:10:07
LSE
29
680.0000
15:10:07
LSE
116
680.0000
15:10:07
LSE
88
680.0000
15:11:10
LSE
704
680.0000
15:11:10
LSE
325
680.0000
15:11:10
LSE
518
680.0000
15:11:10
LSE
326
680.0000
15:11:12
LSE
33
680.6000
15:12:39
LSE
1024
680.6000
15:12:43
LSE
750
680.6000
15:12:43
LSE
1019
680.6000
15:12:43
LSE
714
680.6000
15:12:50
LSE
760
680.6000
15:14:05
LSE
938
680.4000
15:14:06
LSE
521
680.6000
15:15:37
LSE
202
680.6000
15:15:37
LSE
37
680.6000
15:16:16
LSE
410
680.6000
15:16:16
LSE
293
680.6000
15:16:16
LSE
712
680.4000
15:16:18
LSE
766
680.2000
15:17:42
LSE
596
680.6000
15:18:44
LSE
305
680.6000
15:18:44
LSE
33
680.6000
15:18:44
LSE
816
680.4000
15:18:47
LSE
883
680.4000
15:20:36
LSE
158
680.2000
15:21:15
LSE
459
680.2000
15:21:15
LSE
124
680.2000
15:21:15
LSE
790
680.0000
15:21:15
LSE
31
680.0000
15:23:16
LSE
688
680.0000
15:23:16
LSE
680
679.8000
15:23:20
LSE
730
679.4000
15:23:39
LSE
1050
679.6000
15:24:53
LSE
883
679.4000
15:26:07
LSE
538
679.4000
15:26:49
LSE
901
679.4000
15:27:35
LSE
406
679.6000
15:28:28
LSE
79
679.6000
15:28:28
LSE
390
679.6000
15:28:28
LSE
750
679.4000
15:28:28
LSE
378
679.6000
15:29:53
LSE
442
679.6000
15:29:53
LSE
378
679.6000
15:29:53
LSE
786
679.2000
15:30:33
LSE
926
679.0000
15:31:49
LSE
1
679.0000
15:32:00
LSE
834
678.8000
15:32:18
LSE
207
679.0000
15:33:21
LSE
538
679.0000
15:33:21
LSE
137
679.0000
15:34:18
LSE
326
679.0000
15:34:18
LSE
1250
679.0000
15:35:10
LSE
843
678.8000
15:35:10
LSE
47
678.8000
15:35:10
LSE
372
679.0000
15:36:02
LSE
361
679.0000
15:36:02
LSE
12
679.0000
15:36:02
LSE
760
678.6000
15:36:58
LSE
746
678.6000
15:37:23
LSE
892
678.6000
15:39:41
LSE
170
678.4000
15:39:57
LSE
770
678.2000
15:39:58
LSE
770
678.6000
15:40:33
LSE
862
678.6000
15:40:35
LSE
746
678.6000
15:41:44
LSE
354
678.6000
15:41:44
LSE
765
678.6000
15:42:07
LSE
955
678.4000
15:42:52
LSE
828
678.2000
15:44:24
LSE
1000
678.0000
15:44:49
LSE
550
677.8000
15:45:32
LSE
154
677.8000
15:45:32
LSE
750
678.0000
15:47:47
LSE
556
677.8000
15:48:55
LSE
385
677.8000
15:48:55
LSE
206
677.6000
15:49:01
LSE
620
677.6000
15:49:01
LSE
790
677.4000
15:49:01
LSE
930
677.2000
15:49:01
LSE
753
677.8000
15:50:41
LSE
410
677.8000
15:50:52
LSE
439
677.8000
15:50:52
LSE
409
677.8000
15:51:30
LSE
124
677.8000
15:51:30
LSE
753
677.8000
15:52:03
LSE
890
677.4000
15:52:32
LSE
840
677.6000
15:53:54
LSE
760
677.6000
15:55:55
LSE
890
677.6000
15:55:55
LSE
153
677.6000
15:55:55
LSE
320
677.6000
15:55:55
LSE
847
677.6000
15:55:55
LSE
688
677.6000
15:56:29
LSE
860
678.8000
15:59:34
LSE
130
679.2000
16:00:32
LSE
620
679.2000
16:00:32
LSE
1000
679.2000
16:00:32
LSE
1050
679.8000
16:00:46
LSE
1100
679.8000
16:00:46
LSE
1054
679.8000
16:00:47
LSE
708
680.2000
16:03:36
LSE
850
680.2000
16:03:41
LSE
411
680.2000
16:03:45
LSE
690
680.2000
16:03:45
LSE
742
680.0000
16:03:45
LSE
750
680.2000
16:03:58
LSE
11
680.2000
16:03:58
LSE
571
680.2000
16:04:17
LSE
190
680.2000
16:04:17
LSE
18
680.0000
16:04:29
LSE
1050
679.8000
16:04:29
LSE
108
680.6000
16:06:21
LSE
725
680.6000
16:06:21
LSE
764
680.6000
16:06:30
LSE
764
680.6000
16:06:37
LSE
764
680.6000
16:06:59
LSE
986
680.4000
16:07:11
LSE
14
680.4000
16:07:11
LSE
950
680.6000
16:08:12
LSE
831
680.2000
16:09:21
LSE
722
680.2000
16:09:32
LSE
39
680.2000
16:09:32
LSE
722
680.2000
16:10:17
LSE
44
680.2000
16:10:17
LSE
348
680.0000
16:10:21
LSE
352
680.0000
16:10:21
LSE
344
679.6000
16:10:21
LSE
880
680.0000
16:12:20
LSE
728
680.2000
16:12:20
LSE
750
680.2000
16:12:20
LSE
431
680.2000
16:12:20
LSE
708
680.2000
16:14:40
LSE
708
680.2000
16:14:43
LSE
1018
680.0000
16:15:14
LSE
97
680.0000
16:15:14
LSE
735
680.0000
16:15:27
LSE
422
680.0000
16:15:27
LSE
750
680.0000
16:15:27
LSE
21
679.8000
16:15:37
LSE
979
679.8000
16:15:37
LSE
770
679.6000
16:15:37
LSE
773
679.8000
16:16:40
LSE
403
679.6000
16:17:07
LSE
297
679.6000
16:17:07
LSE
750
679.8000
16:17:34
LSE
1250
680.0000
16:18:26
LSE
1100
680.2000
16:18:26
LSE
473
680.2000
16:18:26
LSE
710
679.4000
16:19:09
LSE
970
679.4000
16:22:08
LSE
1050
679.2000
16:22:08
LSE
1000
679.4000
16:22:08
LSE
50
679.4000
16:22:08
LSE
583
679.4000
16:22:08
LSE
750
679.4000
16:22:08
LSE
702
679.4000
16:22:08
LSE
890
679.4000
16:23:08
LSE
728
679.4000
16:23:28
LSE
133
679.4000
16:23:28
LSE
224
679.4000
16:23:57
LSE
499
679.4000
16:23:57
LSE
723
679.8000
16:24:19
LSE
773
680.2000
16:25:05
LSE
500
680.2000
16:25:18
LSE
773
680.4000
16:25:35
LSE
495
680.0000
16:25:55
LSE
305
680.0000
16:25:55
LSE
841
679.8000
16:27:12
LSE
650
680.0000
16:27:12
LSE
750
680.0000
16:27:12
LSE
390
679.8000
16:27:41
LSE
618
679.8000
16:27:41
LSE
857
679.6000
16:28:28
LSE
700
679.6000
16:28:28
LSE
74
679.6000
16:28:28
LSE
161
679.4000
16:28:33
LSE
599
679.4000
16:28:33
LSE
350
679.8000
16:29:02
LSE
66
679.4000
16:29:38
LSE
704
679.4000
16:29:38
LSE
668
679.6000
16:29:55
LSE
396
679.6000
16:29:55
LSE
540
7.6320
08:00:17
Bolsa de Madrid
510
7.6460
08:01:09
Bolsa de Madrid
610
7.6540
08:01:28
Bolsa de Madrid
383
7.6580
08:01:39
Bolsa de Madrid
227
7.6580
08:01:39
Bolsa de Madrid
620
7.6560
08:01:39
Bolsa de Madrid
500
7.6700
08:03:57
Bolsa de Madrid
80
7.6700
08:04:10
Bolsa de Madrid
610
7.6700
08:04:10
Bolsa de Madrid
870
7.6680
08:04:10
Bolsa de Madrid
760
7.6840
08:05:42
Bolsa de Madrid
150
7.6900
08:06:10
Bolsa de Madrid
99
7.6900
08:06:10
Bolsa de Madrid
30
7.6880
08:07:00
Bolsa de Madrid
810
7.6880
08:07:00
Bolsa de Madrid
960
7.7000
08:08:18
Bolsa de Madrid
760
7.6980
08:08:18
Bolsa de Madrid
640
7.7000
08:08:18
Bolsa de Madrid
900
7.6960
08:08:18
Bolsa de Madrid
551
7.6880
08:09:14
Bolsa de Madrid
556
7.6840
08:09:53
Bolsa de Madrid
600
7.6800
08:09:54
Bolsa de Madrid
1000
7.6980
08:12:41
Bolsa de Madrid
860
7.6960
08:12:51
Bolsa de Madrid
750
7.6940
08:12:52
Bolsa de Madrid
291
7.6880
08:13:34
Bolsa de Madrid
271
7.6880
08:13:34
Bolsa de Madrid
607
7.6860
08:14:34
Bolsa de Madrid
550
7.6840
08:14:39
Bolsa de Madrid
970
7.6920
08:17:17
Bolsa de Madrid
451
7.6920
08:17:17
Bolsa de Madrid
129
7.6920
08:17:36
Bolsa de Madrid
740
7.6900
08:17:36
Bolsa de Madrid
720
7.6880
08:17:37
Bolsa de Madrid
790
7.6960
08:18:11
Bolsa de Madrid
620
7.6940
08:18:43
Bolsa de Madrid
193
7.6900
08:19:20
Bolsa de Madrid
353
7.6900
08:19:21
Bolsa de Madrid
433
7.6840
08:20:59
Bolsa de Madrid
118
7.6840
08:20:59
Bolsa de Madrid
610
7.6820
08:21:12
Bolsa de Madrid
590
7.6780
08:21:59
Bolsa de Madrid
693
7.6720
08:22:56
Bolsa de Madrid
580
7.6700
08:22:56
Bolsa de Madrid
578
7.6680
08:24:03
Bolsa de Madrid
681
7.6620
08:26:26
Bolsa de Madrid
262
7.6600
08:26:36
Bolsa de Madrid
338
7.6600
08:26:36
Bolsa de Madrid
630
7.6580
08:26:36
Bolsa de Madrid
600
7.6560
08:26:36
Bolsa de Madrid
610
7.6560
08:27:59
Bolsa de Madrid
570
7.6540
08:28:02
Bolsa de Madrid
920
7.6580
08:29:01
Bolsa de Madrid
550
7.6720
08:33:12
Bolsa de Madrid
800
7.6700
08:33:19
Bolsa de Madrid
475
7.6700
08:33:24
Bolsa de Madrid
325
7.6700
08:33:38
Bolsa de Madrid
300
7.6680
08:33:51
Bolsa de Madrid
700
7.6680
08:33:51
Bolsa de Madrid
144
7.6640
08:33:59
Bolsa de Madrid
516
7.6640
08:33:59
Bolsa de Madrid
266
7.6540
08:35:53
Bolsa de Madrid
720
7.6600
08:37:37
Bolsa de Madrid
817
7.6600
08:37:54
Bolsa de Madrid
1100
7.6580
08:37:59
Bolsa de Madrid
674
7.6540
08:38:52
Bolsa de Madrid
274
7.6460
08:43:01
Bolsa de Madrid
1150
7.6480
08:43:01
Bolsa de Madrid
1051
7.6480
08:43:01
Bolsa de Madrid
726
7.6460
08:43:01
Bolsa de Madrid
500
7.6420
08:44:54
Bolsa de Madrid
70
7.6420
08:45:00
Bolsa de Madrid
160
7.6420
08:45:00
Bolsa de Madrid
500
7.6420
08:45:00
Bolsa de Madrid
13
7.6380
08:46:09
Bolsa de Madrid
576
7.6380
08:46:11
Bolsa de Madrid
666
7.6340
08:46:26
Bolsa de Madrid
564
7.6280
08:47:35
Bolsa de Madrid
590
7.6260
08:48:49
Bolsa de Madrid
729
7.6220
08:49:31
Bolsa de Madrid
598
7.6220
08:49:31
Bolsa de Madrid
640
7.6200
08:52:21
Bolsa de Madrid
590
7.6180
08:52:21
Bolsa de Madrid
580
7.6140
08:52:45
Bolsa de Madrid
430
7.6180
08:54:18
Bolsa de Madrid
130
7.6180
08:54:23
Bolsa de Madrid
673
7.6220
08:56:44
Bolsa de Madrid
127
7.6220
08:56:44
Bolsa de Madrid
1250
7.6220
09:00:09
Bolsa de Madrid
379
7.6200
09:00:20
Bolsa de Madrid
365
7.6200
09:02:25
Bolsa de Madrid
1000
7.6200
09:02:25
Bolsa de Madrid
388
7.6200
09:02:30
Bolsa de Madrid
560
7.6180
09:02:31
Bolsa de Madrid
274
7.6180
09:02:58
Bolsa de Madrid
880
7.6340
09:05:22
Bolsa de Madrid
70
7.6340
09:05:22
Bolsa de Madrid
700
7.6340
09:05:22
Bolsa de Madrid
284
7.6320
09:05:42
Bolsa de Madrid
266
7.6320
09:05:42
Bolsa de Madrid
143
7.6320
09:05:56
Bolsa de Madrid
746
7.6360
09:08:52
Bolsa de Madrid
270
7.6360
09:08:52
Bolsa de Madrid
12
7.6360
09:08:52
Bolsa de Madrid
1409
7.6360
09:08:52
Bolsa de Madrid
686
7.6400
09:10:23
Bolsa de Madrid
734
7.6380
09:10:40
Bolsa de Madrid
603
7.6380
09:10:40
Bolsa de Madrid
326
7.6360
09:12:38
Bolsa de Madrid
672
7.6360
09:14:42
Bolsa de Madrid
670
7.6400
09:17:42
Bolsa de Madrid
160
7.6400
09:18:04
Bolsa de Madrid
273
7.6380
09:18:05
Bolsa de Madrid
407
7.6380
09:18:40
Bolsa de Madrid
631
7.6400
09:18:53
Bolsa de Madrid
300
7.6360
09:20:25
Bolsa de Madrid
262
7.6360
09:20:26
Bolsa de Madrid
585
7.6400
09:20:56
Bolsa de Madrid
693
7.6440
09:22:56
Bolsa de Madrid
610
7.6440
09:23:02
Bolsa de Madrid
263
7.6500
09:25:41
Bolsa de Madrid
347
7.6500
09:25:45
Bolsa de Madrid
880
7.6520
09:27:30
Bolsa de Madrid
262
7.6500
09:28:09
Bolsa de Madrid
618
7.6500
09:28:19
Bolsa de Madrid
8
7.6500
09:28:19
Bolsa de Madrid
570
7.6480
09:28:20
Bolsa de Madrid
602
7.6440
09:28:46
Bolsa de Madrid
577
7.6420
09:30:09
Bolsa de Madrid
857
7.6440
09:34:17
Bolsa de Madrid
752
7.6380
09:34:55
Bolsa de Madrid
156
7.6400
09:34:55
Bolsa de Madrid
190
7.6400
09:34:55
Bolsa de Madrid
421
7.6400
09:34:55
Bolsa de Madrid
169
7.6340
09:36:13
Bolsa de Madrid
609
7.6340
09:36:13
Bolsa de Madrid
750
7.6360
09:37:35
Bolsa de Madrid
780
7.6400
09:39:37
Bolsa de Madrid
820
7.6380
09:39:41
Bolsa de Madrid
557
7.6260
09:40:38
Bolsa de Madrid
621
7.6240
09:42:34
Bolsa de Madrid
383
7.6260
09:44:41
Bolsa de Madrid
268
7.6240
09:45:48
Bolsa de Madrid
790
7.6280
09:47:27
Bolsa de Madrid
850
7.6240
09:47:50
Bolsa de Madrid
760
7.6240
09:47:50
Bolsa de Madrid
573
7.6240
09:47:50
Bolsa de Madrid
526
7.6240
09:50:26
Bolsa de Madrid
201
7.6240
09:50:26
Bolsa de Madrid
208
7.6220
09:50:43
Bolsa de Madrid
542
7.6220
09:50:44
Bolsa de Madrid
154
7.6220
09:56:24
Bolsa de Madrid
1000
7.6300
09:59:11
Bolsa de Madrid
20
7.6320
09:59:49
Bolsa de Madrid
246
7.6320
09:59:49
Bolsa de Madrid
611
7.6320
09:59:49
Bolsa de Madrid
870
7.6320
10:01:04
Bolsa de Madrid
1250
7.6360
10:04:11
Bolsa de Madrid
318
7.6360
10:04:32
Bolsa de Madrid
2500
7.6380
10:04:38
Bolsa de Madrid
655
7.6380
10:04:38
Bolsa de Madrid
299
7.6360
10:06:59
Bolsa de Madrid
281
7.6360
10:06:59
Bolsa de Madrid
484
7.6360
10:06:59
Bolsa de Madrid
920
7.6360
10:06:59
Bolsa de Madrid
639
7.6340
10:07:00
Bolsa de Madrid
566
7.6340
10:08:20
Bolsa de Madrid
403
7.6360
10:10:17
Bolsa de Madrid
222
7.6360
10:10:17
Bolsa de Madrid
594
7.6360
10:10:46
Bolsa de Madrid
246
7.6360
10:12:13
Bolsa de Madrid
82
7.6360
10:12:13
Bolsa de Madrid
680
7.6340
10:16:28
Bolsa de Madrid
507
7.6340
10:16:28
Bolsa de Madrid
392
7.6340
10:16:28
Bolsa de Madrid
549
7.6320
10:16:36
Bolsa de Madrid
96
7.6320
10:17:26
Bolsa de Madrid
515
7.6320
10:17:26
Bolsa de Madrid
336
7.6320
10:17:26
Bolsa de Madrid
700
7.6360
10:19:24
Bolsa de Madrid
856
7.6340
10:23:13
Bolsa de Madrid
40
7.6320
10:23:39
Bolsa de Madrid
10
7.6320
10:23:39
Bolsa de Madrid
21
7.6320
10:23:39
Bolsa de Madrid
648
7.6320
10:25:09
Bolsa de Madrid
206
7.6340
10:25:09
Bolsa de Madrid
1000
7.6340
10:25:09
Bolsa de Madrid
41
7.6340
10:25:09
Bolsa de Madrid
813
7.6320
10:25:09
Bolsa de Madrid
648
7.6320
10:25:09
Bolsa de Madrid
640
7.6280
10:29:17
Bolsa de Madrid
337
7.6260
10:29:18
Bolsa de Madrid
253
7.6260
10:29:18
Bolsa de Madrid
595
7.6260
10:29:45
Bolsa de Madrid
680
7.6220
10:33:12
Bolsa de Madrid
19
7.6220
10:33:12
Bolsa de Madrid
680
7.6220
10:33:12
Bolsa de Madrid
88
7.6220
10:33:12
Bolsa de Madrid
568
7.6180
10:35:27
Bolsa de Madrid
555
7.6160
10:35:27
Bolsa de Madrid
186
7.6140
10:38:00
Bolsa de Madrid
635
7.6100
10:38:21
Bolsa de Madrid
930
7.6080
10:40:30
Bolsa de Madrid
956
7.6100
10:41:04
Bolsa de Madrid
45
7.6060
10:41:51
Bolsa de Madrid
748
7.6040
10:44:06
Bolsa de Madrid
234
7.6020
10:44:07
Bolsa de Madrid
346
7.6020
10:44:07
Bolsa de Madrid
450
7.5980
10:44:23
Bolsa de Madrid
20
7.5940
10:46:15
Bolsa de Madrid
16
7.5940
10:46:15
Bolsa de Madrid
66
7.5940
10:46:15
Bolsa de Madrid
526
7.5980
10:49:03
Bolsa de Madrid
313
7.5960
10:49:03
Bolsa de Madrid
772
7.5940
10:49:21
Bolsa de Madrid
564
7.5920
10:49:42
Bolsa de Madrid
69
7.5920
10:49:50
Bolsa de Madrid
700
7.5900
10:49:53
Bolsa de Madrid
49
7.5940
10:51:23
Bolsa de Madrid
41
7.5940
10:51:31
Bolsa de Madrid
23
7.5940
10:51:31
Bolsa de Madrid
53
7.5940
10:51:31
Bolsa de Madrid
680
7.5960
10:52:41
Bolsa de Madrid
680
7.5940
10:52:44
Bolsa de Madrid
145
7.5900
10:53:05
Bolsa de Madrid
398
7.5900
10:53:05
Bolsa de Madrid
279
7.5920
10:56:38
Bolsa de Madrid
495
7.5920
10:56:38
Bolsa de Madrid
133
7.5920
10:56:38
Bolsa de Madrid
312
7.5920
10:56:38
Bolsa de Madrid
122
7.5900
10:56:38
Bolsa de Madrid
314
7.5920
10:56:38
Bolsa de Madrid
690
7.5920
10:59:01
Bolsa de Madrid
400
7.6000
11:02:07
Bolsa de Madrid
510
7.6000
11:02:38
Bolsa de Madrid
230
7.6000
11:02:38
Bolsa de Madrid
510
7.6000
11:02:38
Bolsa de Madrid
870
7.6060
11:08:33
Bolsa de Madrid
760
7.6080
11:11:43
Bolsa de Madrid
1150
7.6060
11:13:07
Bolsa de Madrid
1050
7.6040
11:13:07
Bolsa de Madrid
590
7.6100
11:14:58
Bolsa de Madrid
800
7.6100
11:20:06
Bolsa de Madrid
176
7.6100
11:20:06
Bolsa de Madrid
158
7.6100
11:20:06
Bolsa de Madrid
800
7.6100
11:20:06
Bolsa de Madrid
134
7.6100
11:20:24
Bolsa de Madrid
155
7.6160
11:25:27
Bolsa de Madrid
1472
7.6200
11:27:24
Bolsa de Madrid
1150
7.6200
11:28:05
Bolsa de Madrid
1100
7.6200
11:30:24
Bolsa de Madrid
1150
7.6180
11:30:24
Bolsa de Madrid
232
7.6180
11:30:24
Bolsa de Madrid
1200
7.6180
11:30:24
Bolsa de Madrid
437
7.6180
11:30:24
Bolsa de Madrid
1050
7.6160
11:30:38
Bolsa de Madrid
620
7.6120
11:34:41
Bolsa de Madrid
14
7.6120
11:36:03
Bolsa de Madrid
9
7.6120
11:36:03
Bolsa de Madrid
48
7.6120
11:36:03
Bolsa de Madrid
802
7.6140
11:37:21
Bolsa de Madrid
733
7.6120
11:37:21
Bolsa de Madrid
580
7.6100
11:39:28
Bolsa de Madrid
525
7.6200
11:42:31
Bolsa de Madrid
525
7.6200
11:42:31
Bolsa de Madrid
207
7.6200
11:42:31
Bolsa de Madrid
83
7.6220
11:42:55
Bolsa de Madrid
373
7.6200
11:44:29
Bolsa de Madrid
158
7.6180
11:44:29
Bolsa de Madrid
227
7.6180
11:45:12
Bolsa de Madrid
315
7.6180
11:45:12
Bolsa de Madrid
243
7.6180
11:45:12
Bolsa de Madrid
188
7.6180
11:45:12
Bolsa de Madrid
1000
7.6180
11:45:12
Bolsa de Madrid
83
7.6160
11:45:12
Bolsa de Madrid
600
7.6200
11:50:46
Bolsa de Madrid
200
7.6200
11:52:38
Bolsa de Madrid
128
7.6220
11:53:07
Bolsa de Madrid
872
7.6220
11:53:26
Bolsa de Madrid
550
7.6220
11:53:26
Bolsa de Madrid
3
7.6220
11:53:26
Bolsa de Madrid
263
7.6220
11:53:26
Bolsa de Madrid
322
7.6220
11:53:26
Bolsa de Madrid
697
7.6180
11:56:20
Bolsa de Madrid
90
7.6160
11:57:11
Bolsa de Madrid
468
7.6160
11:57:11
Bolsa de Madrid
42
7.6140
11:57:11
Bolsa de Madrid
163
7.6160
11:57:11
Bolsa de Madrid
468
7.6160
11:57:11
Bolsa de Madrid
90
7.6160
11:57:11
Bolsa de Madrid
740
7.6300
11:59:48
Bolsa de Madrid
78
7.6260
12:00:10
Bolsa de Madrid
592
7.6260
12:00:10
Bolsa de Madrid
127
7.6200
12:03:10
Bolsa de Madrid
593
7.6200
12:05:00
Bolsa de Madrid
630
7.6180
12:06:03
Bolsa de Madrid
131
7.6160
12:06:03
Bolsa de Madrid
263
7.6180
12:06:03
Bolsa de Madrid
167
7.6180
12:06:03
Bolsa de Madrid
574
7.6180
12:06:03
Bolsa de Madrid
572
7.6140
12:09:12
Bolsa de Madrid
162
7.6140
12:09:23
Bolsa de Madrid
284
7.6120
12:10:39
Bolsa de Madrid
396
7.6120
12:10:39
Bolsa de Madrid
328
7.6120
12:10:39
Bolsa de Madrid
284
7.6120
12:10:39
Bolsa de Madrid
168
7.6080
12:13:56
Bolsa de Madrid
760
7.6120
12:15:10
Bolsa de Madrid
683
7.6120
12:15:10
Bolsa de Madrid
662
7.6060
12:19:38
Bolsa de Madrid
530
7.6040
12:20:00
Bolsa de Madrid
100
7.6020
12:20:10
Bolsa de Madrid
730
7.6020
12:20:10
Bolsa de Madrid
458
7.6020
12:20:26
Bolsa de Madrid
890
7.6040
12:22:35
Bolsa de Madrid
243
7.6180
12:31:49
Bolsa de Madrid
1057
7.6180
12:31:49
Bolsa de Madrid
1400
7.6160
12:34:09
Bolsa de Madrid
570
7.6140
12:34:33
Bolsa de Madrid
650
7.6120
12:34:33
Bolsa de Madrid
65
7.6120
12:34:33
Bolsa de Madrid
650
7.6120
12:34:33
Bolsa de Madrid
605
7.6080
12:36:01
Bolsa de Madrid
81
7.6080
12:36:01
Bolsa de Madrid
786
7.6060
12:36:49
Bolsa de Madrid
730
7.6040
12:41:18
Bolsa de Madrid
665
7.6020
12:41:18
Bolsa de Madrid
29
7.6080
12:42:52
Bolsa de Madrid
1100
7.6100
12:44:52
Bolsa de Madrid
830
7.6120
12:46:25
Bolsa de Madrid
640
7.6100
12:47:22
Bolsa de Madrid
193
7.6080
12:47:22
Bolsa de Madrid
1500
7.6080
12:47:22
Bolsa de Madrid
532
7.6060
12:50:31
Bolsa de Madrid
554
7.6060
12:51:42
Bolsa de Madrid
537
7.6060
12:52:49
Bolsa de Madrid
530
7.6040
12:56:20
Bolsa de Madrid
42
7.6040
12:56:20
Bolsa de Madrid
306
7.6000
12:56:31
Bolsa de Madrid
284
7.6000
12:59:48
Bolsa de Madrid
77
7.5980
12:59:49
Bolsa de Madrid
820
7.6020
13:04:12
Bolsa de Madrid
630
7.6020
13:04:17
Bolsa de Madrid
760
7.6000
13:04:39
Bolsa de Madrid
982
7.6000
13:04:39
Bolsa de Madrid
536
7.5920
13:06:30
Bolsa de Madrid
590
7.5920
13:07:01
Bolsa de Madrid
448
7.5900
13:07:59
Bolsa de Madrid
299
7.6080
13:17:27
Bolsa de Madrid
331
7.6080
13:17:48
Bolsa de Madrid
750
7.6060
13:20:44
Bolsa de Madrid
256
7.6060
13:21:22
Bolsa de Madrid
960
7.6040
13:22:27
Bolsa de Madrid
1150
7.6020
13:25:19
Bolsa de Madrid
966
7.6020
13:25:19
Bolsa de Madrid
100
7.6020
13:28:32
Bolsa de Madrid
807
7.6100
13:34:06
Bolsa de Madrid
163
7.6100
13:34:06
Bolsa de Madrid
1000
7.6080
13:34:24
Bolsa de Madrid
1000
7.6060
13:34:24
Bolsa de Madrid
830
7.6160
13:42:45
Bolsa de Madrid
245
7.6160
13:42:45
Bolsa de Madrid
950
7.6160
13:42:45
Bolsa de Madrid
504
7.6160
13:42:45
Bolsa de Madrid
226
7.6160
13:42:45
Bolsa de Madrid
724
7.6140
13:42:45
Bolsa de Madrid
166
7.6140
13:43:06
Bolsa de Madrid
1000
7.6120
13:43:11
Bolsa de Madrid
639
7.6140
13:43:11
Bolsa de Madrid
152
7.6140
13:43:11
Bolsa de Madrid
379
7.6140
13:43:11
Bolsa de Madrid
135
7.6140
13:43:11
Bolsa de Madrid
599
7.6000
13:48:33
Bolsa de Madrid
308
7.6020
13:48:33
Bolsa de Madrid
133
7.6020
13:48:33
Bolsa de Madrid
154
7.6020
13:48:33
Bolsa de Madrid
751
7.6000
13:48:33
Bolsa de Madrid
609
7.5980
13:52:32
Bolsa de Madrid
950
7.6060
14:00:17
Bolsa de Madrid
276
7.6060
14:00:17
Bolsa de Madrid
360
7.6060
14:00:17
Bolsa de Madrid
40
7.6060
14:00:17
Bolsa de Madrid
433
7.6040
14:02:49
Bolsa de Madrid
717
7.6040
14:02:49
Bolsa de Madrid
67
7.6020
14:02:50
Bolsa de Madrid
583
7.6020
14:02:50
Bolsa de Madrid
1000
7.6000
14:03:25
Bolsa de Madrid
715
7.6000
14:03:25
Bolsa de Madrid
500
7.5980
14:03:25
Bolsa de Madrid
350
7.5940
14:06:53
Bolsa de Madrid
100
7.5980
14:09:36
Bolsa de Madrid
850
7.6000
14:13:42
Bolsa de Madrid
880
7.6020
14:13:42
Bolsa de Madrid
895
7.6000
14:13:52
Bolsa de Madrid
900
7.5980
14:15:44
Bolsa de Madrid
1050
7.6000
14:17:09
Bolsa de Madrid
755
7.6000
14:19:02
Bolsa de Madrid
228
7.6000
14:19:02
Bolsa de Madrid
312
7.6000
14:19:02
Bolsa de Madrid
206
7.6000
14:19:02
Bolsa de Madrid
147
7.5980
14:19:02
Bolsa de Madrid
181
7.5960
14:19:02
Bolsa de Madrid
669
7.5880
14:21:11
Bolsa de Madrid
131
7.5860
14:23:47
Bolsa de Madrid
501
7.5860
14:23:47
Bolsa de Madrid
580
7.5880
14:25:42
Bolsa de Madrid
701
7.5900
14:25:42
Bolsa de Madrid
168
7.5880
14:26:13
Bolsa de Madrid
640
7.5880
14:28:00
Bolsa de Madrid
653
7.5860
14:29:20
Bolsa de Madrid
145
7.5860
14:29:20
Bolsa de Madrid
1200
7.5860
14:29:20
Bolsa de Madrid
610
7.5940
14:32:46
Bolsa de Madrid
568
7.5960
14:32:46
Bolsa de Madrid
659
7.5960
14:32:46
Bolsa de Madrid
1434
7.5960
14:32:46
Bolsa de Madrid
528
7.5840
14:35:15
Bolsa de Madrid
600
7.5820
14:36:04
Bolsa de Madrid
748
7.5800
14:36:11
Bolsa de Madrid
550
7.5800
14:37:46
Bolsa de Madrid
550
7.5800
14:37:58
Bolsa de Madrid
624
7.5800
14:38:30
Bolsa de Madrid
46
7.5800
14:38:38
Bolsa de Madrid
149
7.5780
14:40:04
Bolsa de Madrid
743
7.5800
14:40:24
Bolsa de Madrid
396
7.5740
14:40:58
Bolsa de Madrid
166
7.5740
14:41:00
Bolsa de Madrid
559
7.5740
14:41:31
Bolsa de Madrid
192
7.5740
14:41:31
Bolsa de Madrid
288
7.5680
14:42:02
Bolsa de Madrid
252
7.5680
14:42:05
Bolsa de Madrid
435
7.5720
14:43:38
Bolsa de Madrid
256
7.5720
14:43:38
Bolsa de Madrid
846
7.5740
14:48:04
Bolsa de Madrid
254
7.5740
14:48:04
Bolsa de Madrid
769
7.5740
14:48:04
Bolsa de Madrid
360
7.5720
14:48:16
Bolsa de Madrid
270
7.5720
14:48:16
Bolsa de Madrid
232
7.5720
14:48:16
Bolsa de Madrid
513
7.5720
14:48:16
Bolsa de Madrid
576
7.5680
14:49:09
Bolsa de Madrid
558
7.5620
14:50:46
Bolsa de Madrid
573
7.5640
14:51:06
Bolsa de Madrid
640
7.5500
14:54:42
Bolsa de Madrid
640
7.5500
14:54:42
Bolsa de Madrid
657
7.5500
14:54:42
Bolsa de Madrid
601
7.5560
14:55:10
Bolsa de Madrid
199
7.5580
14:57:20
Bolsa de Madrid
810
7.5560
14:57:27
Bolsa de Madrid
47
7.5600
14:58:41
Bolsa de Madrid
734
7.5620
14:59:33
Bolsa de Madrid
700
7.5600
15:00:56
Bolsa de Madrid
560
7.5600
15:00:56
Bolsa de Madrid
40
7.5600
15:00:56
Bolsa de Madrid
548
7.5600
15:01:05
Bolsa de Madrid
202
7.5600
15:01:05
Bolsa de Madrid
452
7.5580
15:01:58
Bolsa de Madrid
276
7.5580
15:01:58
Bolsa de Madrid
238
7.5600
15:05:04
Bolsa de Madrid
686
7.5580
15:05:27
Bolsa de Madrid
381
7.5780
15:08:41
Bolsa de Madrid
819
7.5780
15:08:51
Bolsa de Madrid
1050
7.5820
15:10:41
Bolsa de Madrid
150
7.5820
15:10:41
Bolsa de Madrid
650
7.5800
15:10:57
Bolsa de Madrid
1050
7.5780
15:11:00
Bolsa de Madrid
710
7.5820
15:12:18
Bolsa de Madrid
68
7.5820
15:12:34
Bolsa de Madrid
1050
7.5860
15:14:06
Bolsa de Madrid
59
7.5880
15:14:06
Bolsa de Madrid
258
7.5880
15:14:06
Bolsa de Madrid
1
7.5880
15:14:06
Bolsa de Madrid
695
7.5880
15:14:06
Bolsa de Madrid
9
7.5880
15:14:06
Bolsa de Madrid
1050
7.5860
15:14:06
Bolsa de Madrid
740
7.5880
15:15:39
Bolsa de Madrid
680
7.5860
15:17:42
Bolsa de Madrid
327
7.5840
15:17:42
Bolsa de Madrid
313
7.5840
15:17:42
Bolsa de Madrid
840
7.5860
15:17:42
Bolsa de Madrid
630
7.5860
15:20:12
Bolsa de Madrid
620
7.5860
15:20:12
Bolsa de Madrid
710
7.5880
15:21:00
Bolsa de Madrid
724
7.5880
15:21:00
Bolsa de Madrid
590
7.5880
15:21:00
Bolsa de Madrid
560
7.5820
15:23:36
Bolsa de Madrid
342
7.5840
15:23:36
Bolsa de Madrid
134
7.5820
15:23:36
Bolsa de Madrid
219
7.5820
15:23:36
Bolsa de Madrid
944
7.5800
15:23:38
Bolsa de Madrid
279
7.5820
15:25:31
Bolsa de Madrid
310
7.5820
15:25:31
Bolsa de Madrid
84
7.5800
15:25:44
Bolsa de Madrid
31
7.5800
15:25:44
Bolsa de Madrid
13
7.5800
15:25:44
Bolsa de Madrid
42
7.5800
15:25:44
Bolsa de Madrid
573
7.5820
15:28:28
Bolsa de Madrid
97
7.5820
15:28:28
Bolsa de Madrid
31
7.5820
15:30:26
Bolsa de Madrid
1069
7.5820
15:30:26
Bolsa de Madrid
860
7.5800
15:31:49
Bolsa de Madrid
403
7.5780
15:31:51
Bolsa de Madrid
296
7.5780
15:31:51
Bolsa de Madrid
1200
7.5800
15:31:51
Bolsa de Madrid
331
7.5800
15:31:51
Bolsa de Madrid
296
7.5780
15:31:51
Bolsa de Madrid
540
7.5800
15:31:51
Bolsa de Madrid
328
7.5800
15:33:28
Bolsa de Madrid
255
7.5800
15:33:28
Bolsa de Madrid
583
7.5800
15:34:43
Bolsa de Madrid
583
7.5800
15:35:40
Bolsa de Madrid
546
7.5800
15:36:34
Bolsa de Madrid
584
7.5780
15:37:23
Bolsa de Madrid
682
7.5780
15:39:41
Bolsa de Madrid
329
7.5780
15:39:41
Bolsa de Madrid
610
7.5760
15:39:57
Bolsa de Madrid
585
7.5760
15:39:57
Bolsa de Madrid
738
7.5800
15:42:18
Bolsa de Madrid
134
7.5760
15:43:39
Bolsa de Madrid
664
7.5760
15:43:39
Bolsa de Madrid
870
7.5760
15:45:11
Bolsa de Madrid
660
7.5740
15:45:12
Bolsa de Madrid
625
7.5740
15:45:12
Bolsa de Madrid
665
7.5720
15:46:01
Bolsa de Madrid
730
7.5720
15:46:01
Bolsa de Madrid
223
7.5720
15:46:01
Bolsa de Madrid
385
7.5720
15:46:01
Bolsa de Madrid
570
7.5700
15:49:01
Bolsa de Madrid
970
7.5700
15:49:01
Bolsa de Madrid
720
7.5680
15:49:01
Bolsa de Madrid
620
7.5720
15:51:17
Bolsa de Madrid
610
7.5700
15:51:24
Bolsa de Madrid
590
7.5700
15:52:00
Bolsa de Madrid
610
7.5640
15:52:38
Bolsa de Madrid
590
7.5640
15:52:38
Bolsa de Madrid
832
7.5700
15:56:11
Bolsa de Madrid
706
7.5700
15:56:14
Bolsa de Madrid
603
7.5700
15:56:18
Bolsa de Madrid
592
7.5700
15:56:42
Bolsa de Madrid
575
7.5700
15:57:16
Bolsa de Madrid
806
7.5820
15:59:22
Bolsa de Madrid
1464
7.5820
15:59:27
Bolsa de Madrid
595
7.5820
16:00:21
Bolsa de Madrid
597
7.5900
16:00:46
Bolsa de Madrid
780
7.5880
16:01:25
Bolsa de Madrid
817
7.5980
16:03:45
Bolsa de Madrid
701
7.5980
16:03:52
Bolsa de Madrid
856
7.5980
16:03:57
Bolsa de Madrid
149
7.5980
16:04:28
Bolsa de Madrid
762
7.5960
16:04:29
Bolsa de Madrid
780
7.6040
16:06:08
Bolsa de Madrid
670
7.6020
16:06:14
Bolsa de Madrid
730
7.6060
16:08:32
Bolsa de Madrid
200
7.6060
16:08:37
Bolsa de Madrid
870
7.6040
16:09:21
Bolsa de Madrid
574
7.6020
16:09:21
Bolsa de Madrid
598
7.6040
16:09:21
Bolsa de Madrid
1200
7.6020
16:09:21
Bolsa de Madrid
737
7.6020
16:09:21
Bolsa de Madrid
730
7.6020
16:12:20
Bolsa de Madrid
189
7.6020
16:12:23
Bolsa de Madrid
747
7.6020
16:12:23
Bolsa de Madrid
680
7.6020
16:13:05
Bolsa de Madrid
617
7.6080
16:14:25
Bolsa de Madrid
645
7.6080
16:14:25
Bolsa de Madrid
1000
7.6060
16:15:01
Bolsa de Madrid
630
7.6040
16:15:10
Bolsa de Madrid
198
7.6040
16:15:14
Bolsa de Madrid
656
7.6000
16:15:44
Bolsa de Madrid
908
7.6020
16:16:40
Bolsa de Madrid
607
7.6040
16:17:10
Bolsa de Madrid
570
7.6080
16:18:26
Bolsa de Madrid
612
7.6080
16:18:26
Bolsa de Madrid
546
7.6080
16:18:39
Bolsa de Madrid
660
7.6060
16:18:39
Bolsa de Madrid
608
7.6000
16:19:11
Bolsa de Madrid
57
7.6000
16:20:05
Bolsa de Madrid
551
7.6000
16:20:05
Bolsa de Madrid
851
7.6020
16:21:29
Bolsa de Madrid
36
7.6040
16:21:50
Bolsa de Madrid
560
7.6040
16:22:08
Bolsa de Madrid
660
7.6020
16:22:08
Bolsa de Madrid
640
7.6000
16:22:08
Bolsa de Madrid
820
7.6040
16:23:08
Bolsa de Madrid
1050
7.6100
16:25:30
Bolsa de Madrid
361
7.6100
16:25:30
Bolsa de Madrid
489
7.6100
16:25:31
Bolsa de Madrid
730
7.6100
16:25:54
Bolsa de Madrid
870
7.6100
16:26:36
Bolsa de Madrid
1060
7.6080
16:26:49
Bolsa de Madrid
140
7.6080
16:27:12
Bolsa de Madrid
750
7.6080
16:27:20
Bolsa de Madrid
1050
7.6060
16:27:26
Bolsa de Madrid
445
7.6060
16:27:29
Bolsa de Madrid
275
7.6060
16:27:39
Bolsa de Madrid
278
7.6040
16:28:31
Bolsa de Madrid
1072
7.6040
16:28:33
Bolsa de Madrid
559
7.6060
16:28:53
Bolsa de Madrid
830
7.6060
16:29:18
Bolsa de Madrid
25
7.6040
16:29:38
Bolsa de Madrid
295
7.6060
16:29:39
Bolsa de Madrid
208
7.6060
16:29:39
Bolsa de Madrid
Venue
Volume-weighted average price
Aggregate volume
LSE
GBp 682.4527
382,165
Bolsa de Madrid
€7.6136
314,285
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.ENDPOSQBLFFVVFZBBK
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