REG - Intl Con Airline Grp - Transaction in Own Shares
RNS Number : 6689XInternational Cons Airlines Group13 August 2018
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 13 August 2018 it purchased 726,628 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
406,516
LSE
£6.6660
£6.7820
320,112
Bolsa de Madrid
€7.4680
€7.5920
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 47,728,620 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,010,260,674 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
13 August 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased:
726,628
Date of purchases:
13-Aug-18
Investment firm:
Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
537
676.4000
08:00:43
LSE
500
676.4000
08:00:43
LSE
659
676.2000
08:01:12
LSE
740
676.4000
08:03:26
LSE
660
676.4000
08:04:24
LSE
660
676.2000
08:04:24
LSE
11
676.8000
08:05:15
LSE
770
676.4000
08:05:15
LSE
800
676.2000
08:05:24
LSE
750
676.0000
08:05:27
LSE
671
675.8000
08:05:47
LSE
595
675.4000
08:06:06
LSE
600
674.4000
08:06:42
LSE
651
674.2000
08:08:46
LSE
810
674.0000
08:09:04
LSE
860
673.8000
08:09:04
LSE
770
673.6000
08:09:06
LSE
114
673.6000
08:10:00
LSE
496
673.6000
08:10:00
LSE
302
674.0000
08:11:02
LSE
653
675.2000
08:11:46
LSE
200
675.6000
08:12:15
LSE
581
675.4000
08:12:54
LSE
619
675.4000
08:12:54
LSE
137
675.2000
08:12:56
LSE
770
675.0000
08:13:17
LSE
1050
674.8000
08:13:41
LSE
720
674.8000
08:13:41
LSE
198
674.6000
08:13:46
LSE
880
675.4000
08:15:04
LSE
538
675.2000
08:15:07
LSE
192
675.2000
08:15:07
LSE
460
675.0000
08:15:44
LSE
170
675.0000
08:15:44
LSE
571
674.6000
08:15:47
LSE
129
674.6000
08:15:47
LSE
739
674.4000
08:16:19
LSE
608
673.8000
08:17:02
LSE
587
673.6000
08:17:22
LSE
580
673.6000
08:18:25
LSE
621
673.4000
08:18:47
LSE
600
673.2000
08:19:15
LSE
572
672.8000
08:19:48
LSE
730
672.6000
08:21:26
LSE
793
672.6000
08:21:26
LSE
47
672.6000
08:21:26
LSE
950
673.0000
08:21:48
LSE
750
673.0000
08:23:54
LSE
590
673.6000
08:24:49
LSE
789
673.6000
08:24:49
LSE
562
673.2000
08:24:51
LSE
488
673.2000
08:24:51
LSE
265
673.2000
08:26:06
LSE
425
673.2000
08:26:06
LSE
520
673.0000
08:26:24
LSE
159
673.0000
08:26:24
LSE
13
673.2000
08:27:34
LSE
710
673.2000
08:27:48
LSE
218
673.0000
08:28:28
LSE
542
673.0000
08:28:28
LSE
750
673.0000
08:30:04
LSE
278
673.0000
08:30:04
LSE
500
672.6000
08:30:08
LSE
146
672.6000
08:30:08
LSE
460
672.4000
08:30:40
LSE
310
672.4000
08:30:40
LSE
640
672.4000
08:32:08
LSE
671
672.0000
08:32:36
LSE
866
671.8000
08:32:37
LSE
401
671.6000
08:34:39
LSE
199
671.6000
08:34:39
LSE
930
671.6000
08:34:39
LSE
870
671.6000
08:35:42
LSE
664
671.6000
08:36:37
LSE
292
671.2000
08:37:06
LSE
321
671.2000
08:37:06
LSE
102
671.0000
08:38:01
LSE
189
671.0000
08:38:01
LSE
838
671.0000
08:38:02
LSE
673
670.8000
08:38:06
LSE
664
670.6000
08:41:44
LSE
750
670.6000
08:41:44
LSE
184
670.4000
08:41:47
LSE
506
670.4000
08:41:47
LSE
575
670.2000
08:42:09
LSE
225
670.2000
08:42:09
LSE
510
670.0000
08:42:10
LSE
290
670.0000
08:42:10
LSE
737
670.4000
08:43:29
LSE
598
669.8000
08:44:05
LSE
186
669.8000
08:44:05
LSE
780
669.6000
08:46:04
LSE
250
670.4000
08:47:14
LSE
641
670.4000
08:47:14
LSE
676
670.4000
08:47:14
LSE
629
670.0000
08:47:34
LSE
301
670.0000
08:47:34
LSE
678
670.0000
08:48:55
LSE
372
669.6000
08:49:19
LSE
260
669.6000
08:49:19
LSE
300
669.6000
08:51:51
LSE
615
669.6000
08:52:57
LSE
680
669.4000
08:53:37
LSE
700
669.2000
08:53:37
LSE
1100
669.4000
08:53:37
LSE
773
669.4000
08:53:37
LSE
668
668.8000
08:54:10
LSE
300
669.0000
08:55:29
LSE
298
669.0000
08:55:29
LSE
85
669.0000
08:55:29
LSE
660
668.6000
08:55:58
LSE
200
668.6000
08:56:51
LSE
444
668.6000
08:56:51
LSE
1100
669.2000
08:58:22
LSE
880
669.0000
08:58:22
LSE
500
669.4000
09:00:57
LSE
750
669.4000
09:00:57
LSE
390
669.4000
09:00:57
LSE
569
669.8000
09:01:51
LSE
100
669.8000
09:01:51
LSE
257
669.8000
09:01:51
LSE
840
670.0000
09:02:40
LSE
628
669.6000
09:03:32
LSE
689
670.0000
09:04:50
LSE
697
670.4000
09:05:36
LSE
870
670.0000
09:05:54
LSE
648
669.6000
09:06:19
LSE
661
669.8000
09:07:43
LSE
670
669.4000
09:08:20
LSE
550
669.0000
09:09:35
LSE
773
668.8000
09:09:46
LSE
668
668.4000
09:11:12
LSE
854
668.6000
09:11:46
LSE
688
668.4000
09:12:03
LSE
7
669.2000
09:13:36
LSE
891
669.0000
09:13:45
LSE
490
668.4000
09:14:34
LSE
232
668.4000
09:14:34
LSE
1395
668.6000
09:16:59
LSE
795
668.8000
09:17:52
LSE
868
669.0000
09:19:48
LSE
786
669.0000
09:19:48
LSE
685
668.8000
09:20:21
LSE
710
668.4000
09:22:11
LSE
616
668.8000
09:22:31
LSE
721
668.6000
09:23:10
LSE
280
668.2000
09:26:02
LSE
484
668.2000
09:26:02
LSE
680
668.0000
09:27:03
LSE
1100
668.4000
09:29:19
LSE
542
668.2000
09:29:32
LSE
492
668.2000
09:29:32
LSE
750
668.2000
09:29:32
LSE
644
668.0000
09:29:44
LSE
313
668.2000
09:31:35
LSE
559
668.0000
09:32:14
LSE
290
668.0000
09:32:14
LSE
750
668.2000
09:34:31
LSE
109
668.2000
09:34:35
LSE
45
668.2000
09:34:35
LSE
718
668.2000
09:34:35
LSE
927
668.0000
09:37:13
LSE
1998
668.0000
09:37:43
LSE
616
667.8000
09:38:48
LSE
271
667.8000
09:38:48
LSE
400
668.0000
09:41:16
LSE
1346
668.0000
09:41:28
LSE
749
668.6000
09:43:28
LSE
860
669.0000
09:44:03
LSE
400
668.8000
09:46:08
LSE
887
669.2000
09:48:03
LSE
33
669.2000
09:48:03
LSE
153
669.4000
09:48:03
LSE
750
669.4000
09:48:03
LSE
110
669.4000
09:48:03
LSE
134
669.0000
09:50:21
LSE
916
669.0000
09:50:21
LSE
470
669.0000
09:50:22
LSE
600
668.8000
09:51:01
LSE
332
668.8000
09:51:01
LSE
318
669.0000
09:52:41
LSE
784
668.8000
09:54:04
LSE
731
668.8000
09:54:14
LSE
731
668.8000
09:55:01
LSE
986
669.2000
09:56:29
LSE
773
669.8000
09:59:18
LSE
735
669.8000
09:59:25
LSE
262
669.6000
10:00:09
LSE
287
669.6000
10:00:09
LSE
737
669.6000
10:01:12
LSE
724
669.2000
10:02:24
LSE
838
669.2000
10:03:27
LSE
739
669.6000
10:05:03
LSE
739
669.4000
10:05:40
LSE
295
669.6000
10:06:43
LSE
400
669.6000
10:07:03
LSE
433
669.6000
10:07:03
LSE
740
669.2000
10:08:14
LSE
711
669.0000
10:08:34
LSE
410
668.8000
10:10:02
LSE
362
668.8000
10:10:02
LSE
430
668.8000
10:11:35
LSE
743
668.8000
10:12:19
LSE
743
668.8000
10:13:42
LSE
750
669.2000
10:15:18
LSE
198
669.2000
10:17:22
LSE
750
669.2000
10:17:22
LSE
354
669.2000
10:17:46
LSE
432
669.0000
10:18:02
LSE
258
669.0000
10:18:02
LSE
506
669.0000
10:18:29
LSE
536
668.8000
10:19:18
LSE
327
668.6000
10:19:37
LSE
860
669.0000
10:21:01
LSE
627
669.2000
10:21:01
LSE
124
669.2000
10:21:01
LSE
752
669.2000
10:23:31
LSE
752
669.0000
10:24:02
LSE
939
668.6000
10:26:02
LSE
793
668.4000
10:26:09
LSE
754
668.8000
10:28:12
LSE
800
669.2000
10:30:24
LSE
750
669.2000
10:30:24
LSE
700
668.8000
10:31:11
LSE
643
668.8000
10:33:01
LSE
352
668.8000
10:33:01
LSE
194
668.8000
10:35:06
LSE
738
668.8000
10:35:06
LSE
974
668.8000
10:36:08
LSE
750
668.6000
10:37:48
LSE
287
668.6000
10:37:48
LSE
1527
668.4000
10:40:15
LSE
332
668.8000
10:43:13
LSE
1200
668.8000
10:44:18
LSE
750
668.8000
10:44:18
LSE
454
668.4000
10:45:33
LSE
446
668.4000
10:45:33
LSE
650
667.8000
10:47:41
LSE
1300
667.8000
10:49:27
LSE
723
667.2000
10:50:11
LSE
500
667.2000
10:51:58
LSE
319
667.2000
10:51:58
LSE
394
667.0000
10:53:41
LSE
571
667.0000
10:53:41
LSE
840
666.6000
10:57:31
LSE
382
666.6000
10:57:32
LSE
300
666.6000
10:57:32
LSE
910
667.0000
11:01:31
LSE
90
667.0000
11:01:31
LSE
1300
667.0000
11:01:31
LSE
50
667.0000
11:01:31
LSE
141
667.0000
11:01:34
LSE
1159
667.0000
11:02:06
LSE
1280
667.2000
11:04:10
LSE
890
667.2000
11:06:35
LSE
762
667.6000
11:07:46
LSE
758
667.6000
11:08:11
LSE
670
666.8000
11:10:38
LSE
651
666.8000
11:10:38
LSE
86
666.8000
11:12:03
LSE
656
666.8000
11:12:03
LSE
915
667.0000
11:13:46
LSE
820
667.0000
11:15:58
LSE
284
666.8000
11:17:52
LSE
127
666.8000
11:17:52
LSE
764
667.2000
11:19:17
LSE
710
667.0000
11:20:14
LSE
800
667.4000
11:22:51
LSE
373
667.6000
11:24:03
LSE
300
667.6000
11:24:03
LSE
333
667.6000
11:24:03
LSE
369
667.6000
11:25:47
LSE
321
667.6000
11:27:26
LSE
870
667.4000
11:28:27
LSE
1050
667.4000
11:28:27
LSE
1200
667.4000
11:36:28
LSE
400
667.4000
11:36:28
LSE
1200
667.6000
11:37:07
LSE
960
667.6000
11:37:17
LSE
750
667.8000
11:37:31
LSE
333
667.8000
11:37:31
LSE
211
667.8000
11:37:31
LSE
1277
668.2000
11:40:58
LSE
865
668.6000
11:41:46
LSE
936
668.2000
11:45:14
LSE
411
668.2000
11:45:14
LSE
741
667.6000
11:46:23
LSE
321
668.0000
11:48:58
LSE
350
668.0000
11:49:15
LSE
330
668.0000
11:50:44
LSE
374
668.0000
11:51:07
LSE
614
668.0000
11:51:07
LSE
283
668.0000
11:51:07
LSE
718
668.2000
11:52:37
LSE
175
668.2000
11:52:37
LSE
753
668.0000
11:54:12
LSE
444
667.2000
11:55:52
LSE
294
667.2000
11:55:52
LSE
727
666.8000
11:56:34
LSE
313
666.8000
11:58:34
LSE
506
666.8000
11:58:34
LSE
1152
667.4000
12:02:06
LSE
85
667.4000
12:02:56
LSE
720
668.0000
12:03:57
LSE
820
667.6000
12:04:08
LSE
447
668.0000
12:07:51
LSE
252
668.0000
12:07:51
LSE
455
668.0000
12:07:51
LSE
317
668.0000
12:07:51
LSE
479
668.0000
12:08:23
LSE
810
667.6000
12:08:56
LSE
999
667.6000
12:11:18
LSE
707
667.4000
12:12:35
LSE
731
667.6000
12:14:02
LSE
752
667.6000
12:15:23
LSE
331
667.6000
12:17:07
LSE
750
667.6000
12:18:01
LSE
24
667.6000
12:18:01
LSE
783
667.4000
12:18:49
LSE
800
667.8000
12:21:44
LSE
105
667.8000
12:21:44
LSE
583
667.8000
12:22:02
LSE
1009
668.0000
12:24:54
LSE
950
667.6000
12:26:22
LSE
57
667.4000
12:26:35
LSE
378
667.4000
12:28:04
LSE
395
667.4000
12:28:04
LSE
726
667.4000
12:28:23
LSE
750
667.2000
12:30:51
LSE
600
667.2000
12:32:15
LSE
457
667.2000
12:32:15
LSE
704
667.2000
12:33:03
LSE
326
667.2000
12:35:18
LSE
447
667.2000
12:35:18
LSE
512
667.0000
12:35:48
LSE
324
667.0000
12:35:48
LSE
761
667.2000
12:38:23
LSE
767
667.2000
12:38:28
LSE
434
667.4000
12:40:22
LSE
502
667.4000
12:40:22
LSE
332
667.0000
12:42:01
LSE
515
667.0000
12:42:01
LSE
774
668.0000
12:44:22
LSE
860
668.0000
12:45:07
LSE
742
667.6000
12:46:38
LSE
742
667.8000
12:47:29
LSE
173
667.8000
12:50:45
LSE
600
667.8000
12:50:45
LSE
147
667.8000
12:50:45
LSE
834
668.2000
12:52:09
LSE
418
668.2000
12:52:09
LSE
114
668.2000
12:52:09
LSE
322
669.0000
12:54:21
LSE
308
669.0000
12:54:21
LSE
509
669.0000
12:54:21
LSE
890
669.6000
12:55:40
LSE
722
668.8000
12:57:22
LSE
890
669.4000
13:00:40
LSE
278
669.6000
13:00:58
LSE
638
669.6000
13:00:58
LSE
789
669.0000
13:01:57
LSE
650
669.6000
13:03:54
LSE
300
670.0000
13:06:17
LSE
534
670.0000
13:07:33
LSE
816
670.0000
13:07:33
LSE
480
669.6000
13:08:59
LSE
750
669.8000
13:09:49
LSE
216
669.8000
13:09:49
LSE
1164
671.0000
13:14:50
LSE
505
671.0000
13:15:03
LSE
840
671.0000
13:15:03
LSE
987
670.8000
13:16:33
LSE
369
670.6000
13:18:26
LSE
170
670.8000
13:19:11
LSE
880
670.8000
13:20:31
LSE
225
670.8000
13:20:36
LSE
497
670.8000
13:20:36
LSE
794
671.2000
13:22:21
LSE
316
671.4000
13:23:48
LSE
488
671.4000
13:24:19
LSE
253
672.4000
13:26:44
LSE
424
672.2000
13:26:59
LSE
253
672.2000
13:26:59
LSE
810
673.0000
13:28:45
LSE
650
673.0000
13:28:45
LSE
495
672.8000
13:30:06
LSE
335
672.8000
13:30:06
LSE
429
673.0000
13:32:16
LSE
531
673.0000
13:32:16
LSE
610
673.0000
13:32:40
LSE
165
673.0000
13:32:40
LSE
1150
672.8000
13:32:49
LSE
1100
673.0000
13:35:57
LSE
529
672.8000
13:36:29
LSE
301
672.8000
13:36:29
LSE
1142
672.8000
13:38:20
LSE
850
673.4000
13:41:26
LSE
476
673.6000
13:41:56
LSE
299
673.6000
13:41:56
LSE
741
673.6000
13:42:29
LSE
46
673.6000
13:42:29
LSE
1821
674.2000
13:46:25
LSE
323
674.2000
13:46:25
LSE
970
674.0000
13:46:32
LSE
773
674.4000
13:48:46
LSE
696
674.2000
13:53:05
LSE
300
674.4000
13:53:35
LSE
300
674.4000
13:53:35
LSE
190
674.4000
13:53:35
LSE
850
674.4000
13:53:42
LSE
528
674.4000
13:53:42
LSE
711
674.0000
13:54:36
LSE
740
673.4000
13:55:52
LSE
760
673.8000
13:57:58
LSE
775
674.0000
13:59:25
LSE
710
673.6000
14:00:21
LSE
775
673.4000
14:01:13
LSE
535
673.0000
14:01:56
LSE
202
673.0000
14:01:56
LSE
333
672.8000
14:03:29
LSE
494
672.8000
14:03:29
LSE
850
673.4000
14:06:39
LSE
200
673.4000
14:08:01
LSE
750
673.4000
14:08:01
LSE
555
673.4000
14:08:01
LSE
276
673.4000
14:08:01
LSE
807
673.0000
14:09:23
LSE
1300
673.6000
14:10:47
LSE
750
674.2000
14:12:18
LSE
24
674.2000
14:12:18
LSE
899
673.8000
14:13:04
LSE
103
673.6000
14:14:44
LSE
703
673.6000
14:14:44
LSE
742
673.4000
14:17:00
LSE
775
673.2000
14:17:51
LSE
700
673.8000
14:20:34
LSE
500
673.8000
14:20:34
LSE
1100
673.6000
14:21:01
LSE
850
673.8000
14:22:33
LSE
157
673.8000
14:22:33
LSE
223
674.2000
14:24:44
LSE
1117
674.2000
14:24:44
LSE
867
674.2000
14:26:04
LSE
717
673.8000
14:27:28
LSE
776
674.0000
14:28:29
LSE
707
673.6000
14:28:43
LSE
777
673.2000
14:30:16
LSE
920
673.8000
14:30:56
LSE
1434
673.6000
14:32:04
LSE
42
673.6000
14:32:04
LSE
918
673.4000
14:32:15
LSE
780
674.0000
14:35:30
LSE
1000
674.0000
14:35:32
LSE
1274
674.0000
14:35:43
LSE
211
673.8000
14:35:54
LSE
789
673.8000
14:35:54
LSE
650
673.8000
14:38:01
LSE
722
673.6000
14:38:16
LSE
967
673.6000
14:40:01
LSE
850
673.6000
14:40:01
LSE
1037
673.2000
14:40:41
LSE
937
673.0000
14:41:52
LSE
431
673.0000
14:42:39
LSE
347
673.0000
14:42:39
LSE
770
673.2000
14:43:37
LSE
86
673.6000
14:44:36
LSE
600
673.8000
14:45:53
LSE
220
673.8000
14:45:53
LSE
980
673.8000
14:46:27
LSE
880
673.8000
14:46:32
LSE
234
673.8000
14:47:31
LSE
506
673.8000
14:47:31
LSE
800
673.8000
14:48:17
LSE
580
674.6000
14:50:55
LSE
1250
674.4000
14:50:55
LSE
850
674.6000
14:50:55
LSE
74
674.6000
14:50:55
LSE
891
674.4000
14:52:08
LSE
860
675.0000
14:52:45
LSE
850
675.2000
14:53:34
LSE
37
675.2000
14:53:34
LSE
479
675.2000
14:54:36
LSE
1200
675.8000
14:56:51
LSE
877
675.6000
14:56:51
LSE
113
675.6000
14:56:51
LSE
774
675.6000
14:56:56
LSE
67
675.2000
14:57:53
LSE
727
675.2000
14:57:53
LSE
1150
676.0000
15:01:19
LSE
150
676.2000
15:01:47
LSE
1050
676.2000
15:01:47
LSE
1400
676.2000
15:01:49
LSE
750
676.2000
15:01:49
LSE
2
676.2000
15:01:49
LSE
923
676.2000
15:02:39
LSE
930
675.8000
15:03:06
LSE
777
675.8000
15:04:29
LSE
1040
676.2000
15:05:05
LSE
1
677.0000
15:05:46
LSE
777
677.0000
15:05:46
LSE
778
677.0000
15:06:54
LSE
945
677.2000
15:08:13
LSE
850
677.2000
15:08:21
LSE
365
677.2000
15:08:21
LSE
273
677.2000
15:09:42
LSE
505
677.2000
15:09:42
LSE
1100
677.6000
15:12:35
LSE
1475
677.6000
15:12:35
LSE
750
677.6000
15:12:35
LSE
1150
677.4000
15:13:25
LSE
850
676.8000
15:15:01
LSE
751
677.2000
15:15:10
LSE
211
677.2000
15:16:32
LSE
1200
677.0000
15:17:42
LSE
858
677.0000
15:17:42
LSE
878
676.8000
15:18:11
LSE
710
677.0000
15:19:13
LSE
885
677.2000
15:20:08
LSE
757
677.2000
15:20:51
LSE
923
677.2000
15:22:40
LSE
1372
677.2000
15:23:06
LSE
795
677.8000
15:24:57
LSE
1070
677.6000
15:24:57
LSE
1200
677.8000
15:26:34
LSE
264
677.8000
15:26:34
LSE
783
677.8000
15:27:57
LSE
315
677.6000
15:28:01
LSE
625
677.6000
15:28:01
LSE
328
677.6000
15:30:02
LSE
999
677.8000
15:32:00
LSE
994
678.2000
15:32:01
LSE
151
677.8000
15:32:07
LSE
845
678.0000
15:32:07
LSE
580
678.0000
15:32:11
LSE
205
678.0000
15:32:11
LSE
910
677.6000
15:32:19
LSE
602
677.6000
15:33:21
LSE
118
677.6000
15:33:21
LSE
872
677.2000
15:33:36
LSE
786
676.8000
15:35:08
LSE
313
676.8000
15:35:29
LSE
394
676.8000
15:35:29
LSE
58
676.8000
15:35:29
LSE
267
677.8000
15:36:20
LSE
519
677.8000
15:36:20
LSE
1120
677.6000
15:37:15
LSE
1050
677.4000
15:38:08
LSE
792
677.0000
15:38:49
LSE
700
677.0000
15:38:49
LSE
126
677.2000
15:38:49
LSE
866
677.4000
15:41:33
LSE
141
677.6000
15:41:36
LSE
254
677.6000
15:41:36
LSE
392
677.6000
15:41:36
LSE
358
677.6000
15:42:32
LSE
873
677.4000
15:42:32
LSE
770
677.6000
15:43:13
LSE
1000
677.8000
15:43:52
LSE
770
677.6000
15:43:52
LSE
418
677.8000
15:46:02
LSE
137
678.0000
15:46:43
LSE
1263
678.0000
15:46:43
LSE
79
678.0000
15:47:35
LSE
950
678.0000
15:47:35
LSE
461
677.8000
15:48:34
LSE
469
677.8000
15:48:34
LSE
269
677.6000
15:48:46
LSE
478
677.6000
15:48:46
LSE
720
677.2000
15:49:00
LSE
789
677.4000
15:50:16
LSE
1855
677.4000
15:51:57
LSE
1100
677.6000
15:52:49
LSE
1020
677.8000
15:55:37
LSE
435
677.8000
15:55:56
LSE
1054
677.8000
15:55:56
LSE
1376
678.0000
15:56:08
LSE
761
677.6000
15:56:28
LSE
758
677.0000
15:56:59
LSE
258
676.6000
15:57:46
LSE
490
676.6000
15:57:47
LSE
547
676.8000
15:59:01
LSE
245
676.8000
15:59:01
LSE
861
676.6000
15:59:29
LSE
930
676.6000
16:00:10
LSE
1334
676.8000
16:00:47
LSE
1400
676.6000
16:00:56
LSE
753
676.0000
16:01:43
LSE
770
676.2000
16:02:48
LSE
765
676.0000
16:03:16
LSE
785
676.0000
16:03:49
LSE
794
676.2000
16:04:40
LSE
309
676.2000
16:04:51
LSE
888
676.2000
16:06:10
LSE
1000
676.0000
16:06:23
LSE
254
676.0000
16:07:11
LSE
910
675.8000
16:07:14
LSE
1100
675.8000
16:07:54
LSE
301
675.6000
16:08:08
LSE
229
675.6000
16:08:08
LSE
731
675.6000
16:08:19
LSE
967
675.6000
16:09:02
LSE
880
675.8000
16:09:46
LSE
1200
676.0000
16:11:04
LSE
382
676.0000
16:11:11
LSE
254
676.0000
16:11:11
LSE
801
676.2000
16:12:08
LSE
878
676.4000
16:13:16
LSE
306
676.4000
16:13:16
LSE
797
676.4000
16:13:19
LSE
470
676.4000
16:13:24
LSE
1000
676.2000
16:13:24
LSE
728
676.2000
16:14:06
LSE
591
676.2000
16:14:34
LSE
148
676.2000
16:14:34
LSE
160
676.6000
16:15:07
LSE
638
676.6000
16:15:07
LSE
437
676.8000
16:15:56
LSE
781
676.8000
16:16:02
LSE
653
676.8000
16:16:02
LSE
850
677.2000
16:17:22
LSE
650
677.2000
16:17:26
LSE
750
677.2000
16:17:30
LSE
194
677.2000
16:17:30
LSE
990
677.0000
16:17:42
LSE
492
677.0000
16:18:28
LSE
236
677.0000
16:18:28
LSE
15
677.0000
16:19:13
LSE
711
677.0000
16:19:13
LSE
495
677.0000
16:19:13
LSE
500
677.0000
16:19:40
LSE
169
677.0000
16:19:40
LSE
122
677.0000
16:19:40
LSE
71
677.0000
16:20:07
LSE
500
677.0000
16:20:12
LSE
500
677.0000
16:20:27
LSE
486
677.0000
16:20:54
LSE
313
677.0000
16:20:54
LSE
204
677.0000
16:21:07
LSE
819
677.0000
16:21:13
LSE
1468
677.4000
16:22:31
LSE
848
677.4000
16:22:31
LSE
800
677.2000
16:23:06
LSE
800
677.2000
16:23:30
LSE
305
677.2000
16:24:07
LSE
813
677.2000
16:24:11
LSE
11
677.2000
16:25:06
LSE
792
677.2000
16:25:06
LSE
770
677.0000
16:25:13
LSE
1300
676.8000
16:25:35
LSE
79
676.6000
16:25:54
LSE
273
676.6000
16:26:02
LSE
837
676.8000
16:27:17
LSE
54
676.8000
16:27:17
LSE
269
676.8000
16:27:38
LSE
560
676.8000
16:27:38
LSE
1394
676.8000
16:27:42
LSE
140
676.8000
16:27:42
LSE
1050
676.6000
16:27:53
LSE
262
676.8000
16:28:33
LSE
155
676.8000
16:28:33
LSE
118
677.6000
16:29:04
LSE
687
677.6000
16:29:04
LSE
805
677.6000
16:29:18
LSE
500
678.0000
16:29:40
LSE
841
678.0000
16:29:40
LSE
406
7.5700
08:00:52
Bolsa de Madrid
154
7.5700
08:01:09
Bolsa de Madrid
540
7.5700
08:01:11
Bolsa de Madrid
520
7.5600
08:03:10
Bolsa de Madrid
550
7.5600
08:04:49
Bolsa de Madrid
285
7.5660
08:05:15
Bolsa de Madrid
335
7.5660
08:05:26
Bolsa de Madrid
810
7.5660
08:05:27
Bolsa de Madrid
646
7.5660
08:05:28
Bolsa de Madrid
520
7.5640
08:05:31
Bolsa de Madrid
481
7.5640
08:05:47
Bolsa de Madrid
670
7.5600
08:06:06
Bolsa de Madrid
561
7.5500
08:06:34
Bolsa de Madrid
469
7.5460
08:08:46
Bolsa de Madrid
990
7.5560
08:12:54
Bolsa de Madrid
480
7.5580
08:12:54
Bolsa de Madrid
210
7.5560
08:12:55
Bolsa de Madrid
72
7.5560
08:13:14
Bolsa de Madrid
418
7.5560
08:13:17
Bolsa de Madrid
540
7.5540
08:13:17
Bolsa de Madrid
570
7.5540
08:13:19
Bolsa de Madrid
500
7.5540
08:13:39
Bolsa de Madrid
492
7.5600
08:15:07
Bolsa de Madrid
85
7.5460
08:16:50
Bolsa de Madrid
575
7.5460
08:16:54
Bolsa de Madrid
540
7.5420
08:18:28
Bolsa de Madrid
865
7.5360
08:19:23
Bolsa de Madrid
700
7.5340
08:19:30
Bolsa de Madrid
270
7.5340
08:19:32
Bolsa de Madrid
320
7.5340
08:19:48
Bolsa de Madrid
125
7.5320
08:19:48
Bolsa de Madrid
607
7.5320
08:20:12
Bolsa de Madrid
184
7.5280
08:21:26
Bolsa de Madrid
414
7.5280
08:21:27
Bolsa de Madrid
710
7.5320
08:23:45
Bolsa de Madrid
201
7.5320
08:23:45
Bolsa de Madrid
12
7.5360
08:24:45
Bolsa de Madrid
12
7.5360
08:24:45
Bolsa de Madrid
9
7.5360
08:24:45
Bolsa de Madrid
6
7.5360
08:24:45
Bolsa de Madrid
5
7.5360
08:24:45
Bolsa de Madrid
4
7.5360
08:24:45
Bolsa de Madrid
130
7.5380
08:24:49
Bolsa de Madrid
550
7.5380
08:24:49
Bolsa de Madrid
690
7.5360
08:24:51
Bolsa de Madrid
773
7.5340
08:24:53
Bolsa de Madrid
752
7.5340
08:24:54
Bolsa de Madrid
157
7.5340
08:26:24
Bolsa de Madrid
513
7.5340
08:26:24
Bolsa de Madrid
265
7.5320
08:27:31
Bolsa de Madrid
16
7.5320
08:27:31
Bolsa de Madrid
15
7.5320
08:27:31
Bolsa de Madrid
500
7.5300
08:28:58
Bolsa de Madrid
480
7.5300
08:28:58
Bolsa de Madrid
536
7.5300
08:28:58
Bolsa de Madrid
500
7.5300
08:30:08
Bolsa de Madrid
266
7.5280
08:30:40
Bolsa de Madrid
259
7.5280
08:30:40
Bolsa de Madrid
61
7.5300
08:31:24
Bolsa de Madrid
534
7.5280
08:32:08
Bolsa de Madrid
45
7.5280
08:32:08
Bolsa de Madrid
45
7.5280
08:32:08
Bolsa de Madrid
16
7.5280
08:32:36
Bolsa de Madrid
641
7.5260
08:32:36
Bolsa de Madrid
693
7.5240
08:32:36
Bolsa de Madrid
580
7.5200
08:32:47
Bolsa de Madrid
87
7.5200
08:32:53
Bolsa de Madrid
376
7.5200
08:33:13
Bolsa de Madrid
4
7.5180
08:33:15
Bolsa de Madrid
2
7.5180
08:33:15
Bolsa de Madrid
404
7.5180
08:33:23
Bolsa de Madrid
41
7.5220
08:34:21
Bolsa de Madrid
2
7.5220
08:34:21
Bolsa de Madrid
400
7.5220
08:34:39
Bolsa de Madrid
469
7.5180
08:36:28
Bolsa de Madrid
610
7.5120
08:39:08
Bolsa de Madrid
680
7.5100
08:39:15
Bolsa de Madrid
650
7.5080
08:41:44
Bolsa de Madrid
730
7.5060
08:41:48
Bolsa de Madrid
27
7.5040
08:42:03
Bolsa de Madrid
6
7.5040
08:42:03
Bolsa de Madrid
6
7.5040
08:42:03
Bolsa de Madrid
13
7.5040
08:42:03
Bolsa de Madrid
35
7.5040
08:42:03
Bolsa de Madrid
743
7.5040
08:42:07
Bolsa de Madrid
420
7.5040
08:42:07
Bolsa de Madrid
159
7.5020
08:42:07
Bolsa de Madrid
124
7.5020
08:42:07
Bolsa de Madrid
397
7.5020
08:42:09
Bolsa de Madrid
960
7.5000
08:42:10
Bolsa de Madrid
610
7.5040
08:43:29
Bolsa de Madrid
349
7.5040
08:43:47
Bolsa de Madrid
316
7.5040
08:43:47
Bolsa de Madrid
571
7.5020
08:43:58
Bolsa de Madrid
531
7.5020
08:43:58
Bolsa de Madrid
159
7.5020
08:43:58
Bolsa de Madrid
249
7.5020
08:44:05
Bolsa de Madrid
448
7.5020
08:44:05
Bolsa de Madrid
440
7.5000
08:44:11
Bolsa de Madrid
592
7.5120
08:47:14
Bolsa de Madrid
515
7.5060
08:47:34
Bolsa de Madrid
409
7.5020
08:49:19
Bolsa de Madrid
491
7.5000
08:51:46
Bolsa de Madrid
49
7.5000
08:51:46
Bolsa de Madrid
436
7.5000
08:53:37
Bolsa de Madrid
460
7.5000
08:53:37
Bolsa de Madrid
760
7.4980
08:53:42
Bolsa de Madrid
518
7.4960
08:54:04
Bolsa de Madrid
581
7.4960
08:54:04
Bolsa de Madrid
29
7.4940
08:54:05
Bolsa de Madrid
441
7.4940
08:54:13
Bolsa de Madrid
79
7.4940
08:55:07
Bolsa de Madrid
660
7.4940
08:55:47
Bolsa de Madrid
416
7.4920
08:55:54
Bolsa de Madrid
74
7.4920
08:55:58
Bolsa de Madrid
111
7.4900
08:55:58
Bolsa de Madrid
329
7.4900
08:55:58
Bolsa de Madrid
111
7.4900
08:55:58
Bolsa de Madrid
307
7.4900
08:55:58
Bolsa de Madrid
100
7.4860
08:56:53
Bolsa de Madrid
435
7.4960
08:58:22
Bolsa de Madrid
275
7.4960
08:58:22
Bolsa de Madrid
775
7.4920
08:58:22
Bolsa de Madrid
403
7.4920
08:58:45
Bolsa de Madrid
365
7.5020
09:03:12
Bolsa de Madrid
205
7.5020
09:03:12
Bolsa de Madrid
800
7.5000
09:03:32
Bolsa de Madrid
200
7.5000
09:03:32
Bolsa de Madrid
470
7.4980
09:03:34
Bolsa de Madrid
820
7.5040
09:05:01
Bolsa de Madrid
820
7.5040
09:05:01
Bolsa de Madrid
650
7.5100
09:05:36
Bolsa de Madrid
533
7.5080
09:05:36
Bolsa de Madrid
30
7.5100
09:05:36
Bolsa de Madrid
137
7.5080
09:05:46
Bolsa de Madrid
1000
7.5080
09:05:54
Bolsa de Madrid
405
7.5080
09:05:54
Bolsa de Madrid
323
7.5080
09:05:54
Bolsa de Madrid
1000
7.5080
09:05:54
Bolsa de Madrid
820
7.5060
09:06:07
Bolsa de Madrid
206
7.5080
09:06:07
Bolsa de Madrid
950
7.5060
09:06:07
Bolsa de Madrid
238
7.5040
09:06:19
Bolsa de Madrid
266
7.5020
09:06:19
Bolsa de Madrid
68
7.5060
09:07:43
Bolsa de Madrid
850
7.5060
09:07:43
Bolsa de Madrid
525
7.5000
09:08:21
Bolsa de Madrid
424
7.5000
09:08:21
Bolsa de Madrid
71
7.4940
09:09:59
Bolsa de Madrid
380
7.4940
09:10:34
Bolsa de Madrid
65
7.4940
09:11:12
Bolsa de Madrid
330
7.4940
09:11:12
Bolsa de Madrid
8
7.4940
09:11:12
Bolsa de Madrid
4
7.4940
09:11:12
Bolsa de Madrid
24
7.4940
09:11:12
Bolsa de Madrid
330
7.4920
09:11:12
Bolsa de Madrid
5
7.4880
09:13:15
Bolsa de Madrid
3
7.4880
09:13:15
Bolsa de Madrid
1
7.4880
09:13:15
Bolsa de Madrid
7
7.4880
09:13:15
Bolsa de Madrid
4
7.4900
09:13:18
Bolsa de Madrid
4
7.4940
09:13:31
Bolsa de Madrid
8
7.4940
09:13:31
Bolsa de Madrid
19
7.4940
09:13:31
Bolsa de Madrid
34
7.4980
09:13:44
Bolsa de Madrid
406
7.4980
09:13:45
Bolsa de Madrid
103
7.4940
09:13:45
Bolsa de Madrid
358
7.4940
09:14:31
Bolsa de Madrid
309
7.4940
09:14:31
Bolsa de Madrid
329
7.4920
09:14:34
Bolsa de Madrid
234
7.4920
09:14:34
Bolsa de Madrid
430
7.4900
09:15:56
Bolsa de Madrid
443
7.4940
09:17:32
Bolsa de Madrid
1
7.4940
09:19:05
Bolsa de Madrid
1
7.4940
09:19:05
Bolsa de Madrid
3
7.4940
09:19:05
Bolsa de Madrid
298
7.4980
09:20:20
Bolsa de Madrid
372
7.4980
09:20:20
Bolsa de Madrid
278
7.4960
09:20:57
Bolsa de Madrid
242
7.4960
09:20:57
Bolsa de Madrid
790
7.4980
09:23:39
Bolsa de Madrid
13
7.4960
09:24:18
Bolsa de Madrid
104
7.4980
09:25:52
Bolsa de Madrid
696
7.4980
09:26:02
Bolsa de Madrid
549
7.4960
09:26:31
Bolsa de Madrid
660
7.4940
09:26:35
Bolsa de Madrid
435
7.4960
09:28:44
Bolsa de Madrid
700
7.5020
09:29:05
Bolsa de Madrid
279
7.5000
09:29:05
Bolsa de Madrid
571
7.5000
09:29:05
Bolsa de Madrid
660
7.5000
09:29:09
Bolsa de Madrid
225
7.4960
09:29:16
Bolsa de Madrid
550
7.4940
09:29:32
Bolsa de Madrid
810
7.4920
09:34:35
Bolsa de Madrid
420
7.4940
09:36:04
Bolsa de Madrid
404
7.4920
09:37:00
Bolsa de Madrid
740
7.4900
09:37:13
Bolsa de Madrid
536
7.4920
09:37:13
Bolsa de Madrid
205
7.4880
09:38:47
Bolsa de Madrid
315
7.4880
09:38:47
Bolsa de Madrid
7
7.4940
09:42:09
Bolsa de Madrid
480
7.4960
09:42:23
Bolsa de Madrid
186
7.5000
09:44:03
Bolsa de Madrid
39
7.5000
09:44:03
Bolsa de Madrid
500
7.5000
09:44:06
Bolsa de Madrid
5
7.5000
09:44:06
Bolsa de Madrid
41
7.4980
09:44:06
Bolsa de Madrid
85
7.4980
09:44:20
Bolsa de Madrid
324
7.4980
09:45:13
Bolsa de Madrid
1050
7.5000
09:46:05
Bolsa de Madrid
164
7.5000
09:46:05
Bolsa de Madrid
746
7.5000
09:46:07
Bolsa de Madrid
67
7.4980
09:46:07
Bolsa de Madrid
89
7.4980
09:46:08
Bolsa de Madrid
910
7.5060
09:48:03
Bolsa de Madrid
374
7.5040
09:48:03
Bolsa de Madrid
61
7.5040
09:48:03
Bolsa de Madrid
9
7.5040
09:48:03
Bolsa de Madrid
556
7.5040
09:48:03
Bolsa de Madrid
464
7.5020
09:48:12
Bolsa de Madrid
97
7.5020
09:48:51
Bolsa de Madrid
169
7.5020
09:49:06
Bolsa de Madrid
630
7.5000
09:49:42
Bolsa de Madrid
447
7.4980
09:51:12
Bolsa de Madrid
173
7.4980
09:51:14
Bolsa de Madrid
117
7.4980
09:52:59
Bolsa de Madrid
783
7.4980
09:54:30
Bolsa de Madrid
360
7.4980
09:54:30
Bolsa de Madrid
430
7.4980
09:54:30
Bolsa de Madrid
710
7.5020
09:56:39
Bolsa de Madrid
500
7.5000
09:56:39
Bolsa de Madrid
360
7.5000
09:56:39
Bolsa de Madrid
242
7.4980
09:57:41
Bolsa de Madrid
100
7.5060
10:00:05
Bolsa de Madrid
1100
7.5060
10:00:08
Bolsa de Madrid
1919
7.5060
10:00:42
Bolsa de Madrid
461
7.5060
10:00:42
Bolsa de Madrid
138
7.5040
10:00:42
Bolsa de Madrid
304
7.5040
10:00:42
Bolsa de Madrid
510
7.5020
10:02:49
Bolsa de Madrid
600
7.5020
10:02:53
Bolsa de Madrid
612
7.5020
10:04:22
Bolsa de Madrid
458
7.5040
10:05:12
Bolsa de Madrid
83
7.5040
10:05:12
Bolsa de Madrid
462
7.5060
10:05:25
Bolsa de Madrid
530
7.5000
10:08:06
Bolsa de Madrid
586
7.5000
10:08:06
Bolsa de Madrid
265
7.4980
10:08:17
Bolsa de Madrid
171
7.4980
10:08:29
Bolsa de Madrid
108
7.4940
10:08:57
Bolsa de Madrid
68
7.4940
10:08:57
Bolsa de Madrid
329
7.4940
10:08:57
Bolsa de Madrid
249
7.4980
10:15:18
Bolsa de Madrid
416
7.5020
10:16:04
Bolsa de Madrid
424
7.5020
10:16:12
Bolsa de Madrid
115
7.5000
10:16:49
Bolsa de Madrid
985
7.5000
10:17:22
Bolsa de Madrid
430
7.4980
10:17:22
Bolsa de Madrid
201
7.4980
10:17:22
Bolsa de Madrid
426
7.5000
10:18:32
Bolsa de Madrid
447
7.5000
10:18:55
Bolsa de Madrid
687
7.5000
10:18:55
Bolsa de Madrid
491
7.5000
10:19:03
Bolsa de Madrid
780
7.4960
10:19:18
Bolsa de Madrid
1
7.4980
10:21:49
Bolsa de Madrid
1
7.4980
10:21:49
Bolsa de Madrid
2
7.4980
10:21:49
Bolsa de Madrid
83
7.4980
10:24:01
Bolsa de Madrid
577
7.4980
10:24:01
Bolsa de Madrid
590
7.4960
10:24:01
Bolsa de Madrid
590
7.4940
10:24:52
Bolsa de Madrid
143
7.4920
10:26:09
Bolsa de Madrid
72
7.4920
10:26:29
Bolsa de Madrid
455
7.4920
10:27:41
Bolsa de Madrid
653
7.4940
10:27:41
Bolsa de Madrid
93
7.4960
10:28:24
Bolsa de Madrid
527
7.4960
10:28:24
Bolsa de Madrid
4
7.4960
10:29:58
Bolsa de Madrid
9
7.4960
10:29:58
Bolsa de Madrid
180
7.4940
10:31:00
Bolsa de Madrid
109
7.4940
10:31:00
Bolsa de Madrid
251
7.4940
10:31:00
Bolsa de Madrid
846
7.4920
10:31:06
Bolsa de Madrid
500
7.4900
10:32:15
Bolsa de Madrid
6
7.4900
10:33:00
Bolsa de Madrid
7
7.4900
10:33:00
Bolsa de Madrid
1
7.4900
10:35:36
Bolsa de Madrid
82
7.4880
10:38:05
Bolsa de Madrid
538
7.4880
10:38:05
Bolsa de Madrid
82
7.4880
10:38:05
Bolsa de Madrid
101
7.4880
10:38:13
Bolsa de Madrid
587
7.4880
10:38:15
Bolsa de Madrid
52
7.4880
10:38:16
Bolsa de Madrid
280
7.4880
10:38:16
Bolsa de Madrid
29
7.4880
10:38:49
Bolsa de Madrid
6
7.4880
10:38:49
Bolsa de Madrid
11
7.4880
10:38:49
Bolsa de Madrid
32
7.4880
10:38:49
Bolsa de Madrid
60
7.4880
10:38:57
Bolsa de Madrid
650
7.4860
10:38:57
Bolsa de Madrid
460
7.4840
10:38:57
Bolsa de Madrid
710
7.4900
10:44:18
Bolsa de Madrid
640
7.4900
10:44:18
Bolsa de Madrid
323
7.4900
10:44:56
Bolsa de Madrid
1
7.4900
10:44:57
Bolsa de Madrid
4
7.4900
10:44:58
Bolsa de Madrid
4
7.4900
10:44:58
Bolsa de Madrid
718
7.4900
10:45:12
Bolsa de Madrid
399
7.4880
10:45:13
Bolsa de Madrid
751
7.4880
10:45:39
Bolsa de Madrid
600
7.4860
10:46:05
Bolsa de Madrid
316
7.4860
10:46:05
Bolsa de Madrid
594
7.4840
10:46:19
Bolsa de Madrid
16
7.4840
10:46:19
Bolsa de Madrid
303
7.4840
10:46:19
Bolsa de Madrid
687
7.4840
10:46:19
Bolsa de Madrid
356
7.4780
10:49:31
Bolsa de Madrid
487
7.4800
10:49:31
Bolsa de Madrid
107
7.4780
10:49:32
Bolsa de Madrid
388
7.4760
10:49:33
Bolsa de Madrid
570
7.4740
10:51:58
Bolsa de Madrid
2
7.4720
10:51:58
Bolsa de Madrid
24
7.4720
10:51:58
Bolsa de Madrid
342
7.4700
10:54:02
Bolsa de Madrid
138
7.4700
10:54:02
Bolsa de Madrid
720
7.4680
10:54:03
Bolsa de Madrid
662
7.4720
11:02:10
Bolsa de Madrid
48
7.4720
11:02:11
Bolsa de Madrid
491
7.4700
11:02:11
Bolsa de Madrid
609
7.4700
11:02:11
Bolsa de Madrid
27
7.4720
11:04:52
Bolsa de Madrid
198
7.4720
11:06:53
Bolsa de Madrid
146
7.4720
11:06:54
Bolsa de Madrid
183
7.4720
11:06:56
Bolsa de Madrid
154
7.4760
11:08:12
Bolsa de Madrid
756
7.4760
11:08:27
Bolsa de Madrid
140
7.4760
11:08:27
Bolsa de Madrid
959
7.4740
11:08:27
Bolsa de Madrid
41
7.4740
11:08:27
Bolsa de Madrid
1250
7.4720
11:08:35
Bolsa de Madrid
235
7.4700
11:08:35
Bolsa de Madrid
98
7.4700
11:10:26
Bolsa de Madrid
767
7.4700
11:10:26
Bolsa de Madrid
820
7.4740
11:12:19
Bolsa de Madrid
720
7.4720
11:13:48
Bolsa de Madrid
567
7.4720
11:14:04
Bolsa de Madrid
500
7.4720
11:14:04
Bolsa de Madrid
500
7.4720
11:14:04
Bolsa de Madrid
182
7.4700
11:14:13
Bolsa de Madrid
458
7.4700
11:14:13
Bolsa de Madrid
30
7.4700
11:15:13
Bolsa de Madrid
11
7.4700
11:15:13
Bolsa de Madrid
276
7.4740
11:15:58
Bolsa de Madrid
70
7.4740
11:15:58
Bolsa de Madrid
180
7.4740
11:15:58
Bolsa de Madrid
544
7.4720
11:16:27
Bolsa de Madrid
11
7.4720
11:20:53
Bolsa de Madrid
5
7.4720
11:20:53
Bolsa de Madrid
15
7.4720
11:20:53
Bolsa de Madrid
500
7.4700
11:21:04
Bolsa de Madrid
1
7.4760
11:23:09
Bolsa de Madrid
579
7.4760
11:23:09
Bolsa de Madrid
87
7.4760
11:28:18
Bolsa de Madrid
949
7.4760
11:28:25
Bolsa de Madrid
64
7.4760
11:28:25
Bolsa de Madrid
730
7.4740
11:28:27
Bolsa de Madrid
500
7.4740
11:28:53
Bolsa de Madrid
106
7.4720
11:30:12
Bolsa de Madrid
90
7.4720
11:30:47
Bolsa de Madrid
249
7.4740
11:33:36
Bolsa de Madrid
820
7.4740
11:36:28
Bolsa de Madrid
500
7.4760
11:36:28
Bolsa de Madrid
950
7.4760
11:36:28
Bolsa de Madrid
1378
7.4760
11:36:28
Bolsa de Madrid
82
7.4840
11:42:59
Bolsa de Madrid
788
7.4840
11:43:02
Bolsa de Madrid
1991
7.4860
11:43:11
Bolsa de Madrid
500
7.4860
11:43:11
Bolsa de Madrid
892
7.4860
11:43:11
Bolsa de Madrid
840
7.4840
11:43:31
Bolsa de Madrid
735
7.4820
11:45:15
Bolsa de Madrid
330
7.4840
11:45:15
Bolsa de Madrid
19
7.4840
11:45:15
Bolsa de Madrid
201
7.4840
11:45:15
Bolsa de Madrid
474
7.4820
11:46:22
Bolsa de Madrid
570
7.4780
11:46:23
Bolsa de Madrid
680
7.4860
11:52:37
Bolsa de Madrid
1074
7.4860
11:52:37
Bolsa de Madrid
475
7.4860
11:52:55
Bolsa de Madrid
510
7.4840
11:54:32
Bolsa de Madrid
1045
7.4840
11:54:32
Bolsa de Madrid
3
7.4740
11:57:21
Bolsa de Madrid
7
7.4740
11:57:21
Bolsa de Madrid
29
7.4740
11:57:21
Bolsa de Madrid
7
7.4740
11:57:21
Bolsa de Madrid
22
7.4740
11:57:21
Bolsa de Madrid
526
7.4720
11:58:34
Bolsa de Madrid
138
7.4780
12:02:16
Bolsa de Madrid
31
7.4820
12:02:55
Bolsa de Madrid
570
7.4820
12:04:41
Bolsa de Madrid
406
7.4820
12:07:21
Bolsa de Madrid
387
7.4880
12:08:23
Bolsa de Madrid
403
7.4880
12:08:55
Bolsa de Madrid
200
7.4860
12:08:56
Bolsa de Madrid
5
7.4880
12:08:56
Bolsa de Madrid
950
7.4880
12:08:56
Bolsa de Madrid
700
7.4880
12:08:56
Bolsa de Madrid
139
7.4860
12:08:56
Bolsa de Madrid
82
7.4860
12:08:56
Bolsa de Madrid
99
7.4860
12:08:56
Bolsa de Madrid
4
7.4880
12:08:56
Bolsa de Madrid
375
7.4880
12:08:56
Bolsa de Madrid
190
7.4860
12:08:58
Bolsa de Madrid
180
7.4860
12:08:58
Bolsa de Madrid
364
7.4860
12:09:49
Bolsa de Madrid
442
7.4860
12:09:49
Bolsa de Madrid
4
7.4840
12:14:06
Bolsa de Madrid
569
7.4840
12:14:06
Bolsa de Madrid
760
7.4820
12:16:41
Bolsa de Madrid
2
7.4820
12:16:41
Bolsa de Madrid
965
7.4820
12:16:41
Bolsa de Madrid
207
7.4840
12:16:41
Bolsa de Madrid
508
7.4800
12:18:01
Bolsa de Madrid
939
7.4800
12:18:01
Bolsa de Madrid
1050
7.4820
12:26:11
Bolsa de Madrid
630
7.4820
12:26:32
Bolsa de Madrid
609
7.4800
12:26:32
Bolsa de Madrid
910
7.4780
12:26:55
Bolsa de Madrid
495
7.4780
12:26:55
Bolsa de Madrid
504
7.4760
12:30:52
Bolsa de Madrid
136
7.4760
12:30:53
Bolsa de Madrid
223
7.4760
12:32:17
Bolsa de Madrid
427
7.4760
12:32:17
Bolsa de Madrid
223
7.4740
12:32:17
Bolsa de Madrid
27
7.4800
12:40:22
Bolsa de Madrid
933
7.4800
12:40:22
Bolsa de Madrid
482
7.4780
12:40:23
Bolsa de Madrid
218
7.4780
12:40:23
Bolsa de Madrid
640
7.4760
12:40:50
Bolsa de Madrid
456
7.4740
12:40:50
Bolsa de Madrid
113
7.4740
12:40:50
Bolsa de Madrid
1
7.4820
12:43:23
Bolsa de Madrid
24
7.4820
12:43:23
Bolsa de Madrid
10
7.4820
12:43:23
Bolsa de Madrid
25
7.4820
12:43:23
Bolsa de Madrid
4
7.4820
12:43:23
Bolsa de Madrid
10
7.4820
12:43:23
Bolsa de Madrid
32
7.4820
12:43:23
Bolsa de Madrid
91
7.4820
12:46:01
Bolsa de Madrid
342
7.4880
12:46:40
Bolsa de Madrid
450
7.4880
12:47:29
Bolsa de Madrid
50
7.4880
12:47:29
Bolsa de Madrid
107
7.4880
12:47:30
Bolsa de Madrid
113
7.4880
12:47:30
Bolsa de Madrid
126
7.4880
12:48:17
Bolsa de Madrid
1024
7.4880
12:48:17
Bolsa de Madrid
415
7.4860
12:48:17
Bolsa de Madrid
255
7.4860
12:48:17
Bolsa de Madrid
99
7.4880
12:50:35
Bolsa de Madrid
591
7.4880
12:50:35
Bolsa de Madrid
178
7.5020
12:55:02
Bolsa de Madrid
301
7.5020
12:55:18
Bolsa de Madrid
305
7.5020
12:55:18
Bolsa de Madrid
500
7.5040
12:55:22
Bolsa de Madrid
300
7.5040
12:55:22
Bolsa de Madrid
144
7.5020
12:55:22
Bolsa de Madrid
300
7.5040
12:55:22
Bolsa de Madrid
21
7.5040
12:55:22
Bolsa de Madrid
816
7.5060
12:55:22
Bolsa de Madrid
570
7.5060
12:55:34
Bolsa de Madrid
779
7.5020
12:55:35
Bolsa de Madrid
528
7.5000
12:56:32
Bolsa de Madrid
68
7.4940
12:57:39
Bolsa de Madrid
462
7.4940
12:57:47
Bolsa de Madrid
720
7.5020
13:02:48
Bolsa de Madrid
280
7.5020
13:04:00
Bolsa de Madrid
280
7.5020
13:04:00
Bolsa de Madrid
900
7.5020
13:04:00
Bolsa de Madrid
390
7.5040
13:04:00
Bolsa de Madrid
208
7.5100
13:07:01
Bolsa de Madrid
382
7.5100
13:07:32
Bolsa de Madrid
888
7.5080
13:07:32
Bolsa de Madrid
266
7.5140
13:16:35
Bolsa de Madrid
1000
7.5140
13:16:35
Bolsa de Madrid
821
7.5140
13:16:35
Bolsa de Madrid
150
7.5140
13:16:35
Bolsa de Madrid
265
7.5120
13:16:35
Bolsa de Madrid
505
7.5120
13:16:35
Bolsa de Madrid
11
7.5120
13:20:31
Bolsa de Madrid
3
7.5120
13:20:31
Bolsa de Madrid
3
7.5120
13:20:31
Bolsa de Madrid
31
7.5120
13:20:31
Bolsa de Madrid
12
7.5120
13:20:31
Bolsa de Madrid
524
7.5120
13:20:41
Bolsa de Madrid
452
7.5120
13:20:45
Bolsa de Madrid
567
7.5100
13:20:45
Bolsa de Madrid
573
7.5160
13:24:06
Bolsa de Madrid
55
7.5240
13:26:59
Bolsa de Madrid
136
7.5240
13:26:59
Bolsa de Madrid
359
7.5240
13:26:59
Bolsa de Madrid
783
7.5340
13:30:06
Bolsa de Madrid
580
7.5300
13:30:06
Bolsa de Madrid
470
7.5280
13:30:15
Bolsa de Madrid
550
7.5320
13:31:50
Bolsa de Madrid
432
7.5300
13:32:38
Bolsa de Madrid
473
7.5320
13:32:38
Bolsa de Madrid
590
7.5300
13:36:16
Bolsa de Madrid
453
7.5260
13:36:42
Bolsa de Madrid
6
7.5300
13:36:42
Bolsa de Madrid
1
7.5300
13:36:42
Bolsa de Madrid
5
7.5300
13:36:42
Bolsa de Madrid
9
7.5300
13:36:42
Bolsa de Madrid
790
7.5300
13:36:42
Bolsa de Madrid
72
7.5300
13:36:42
Bolsa de Madrid
640
7.5380
13:41:39
Bolsa de Madrid
500
7.5440
13:46:32
Bolsa de Madrid
110
7.5440
13:46:32
Bolsa de Madrid
51
7.5420
13:46:32
Bolsa de Madrid
759
7.5420
13:46:39
Bolsa de Madrid
700
7.5460
13:49:01
Bolsa de Madrid
190
7.5460
13:49:01
Bolsa de Madrid
920
7.5440
13:49:17
Bolsa de Madrid
624
7.5420
13:51:48
Bolsa de Madrid
630
7.5440
13:54:29
Bolsa de Madrid
526
7.5440
13:54:29
Bolsa de Madrid
546
7.5460
13:54:29
Bolsa de Madrid
345
7.5460
13:54:29
Bolsa de Madrid
540
7.5420
13:54:36
Bolsa de Madrid
313
7.5400
13:54:36
Bolsa de Madrid
433
7.5440
13:54:36
Bolsa de Madrid
560
7.5400
14:00:10
Bolsa de Madrid
270
7.5360
14:00:53
Bolsa de Madrid
169
7.5360
14:00:53
Bolsa de Madrid
41
7.5360
14:01:00
Bolsa de Madrid
349
7.5360
14:01:12
Bolsa de Madrid
471
7.5360
14:01:12
Bolsa de Madrid
65
7.5360
14:01:25
Bolsa de Madrid
442
7.5360
14:01:25
Bolsa de Madrid
500
7.5340
14:01:36
Bolsa de Madrid
40
7.5340
14:01:36
Bolsa de Madrid
454
7.5320
14:04:01
Bolsa de Madrid
620
7.5340
14:07:32
Bolsa de Madrid
70
7.5340
14:07:48
Bolsa de Madrid
400
7.5340
14:07:48
Bolsa de Madrid
670
7.5360
14:13:04
Bolsa de Madrid
850
7.5380
14:13:04
Bolsa de Madrid
1000
7.5380
14:13:04
Bolsa de Madrid
767
7.5380
14:13:04
Bolsa de Madrid
666
7.5380
14:14:43
Bolsa de Madrid
338
7.5360
14:23:31
Bolsa de Madrid
930
7.5400
14:24:35
Bolsa de Madrid
653
7.5460
14:25:08
Bolsa de Madrid
372
7.5460
14:25:41
Bolsa de Madrid
445
7.5460
14:25:41
Bolsa de Madrid
106
7.5440
14:26:26
Bolsa de Madrid
484
7.5440
14:26:26
Bolsa de Madrid
106
7.5440
14:26:26
Bolsa de Madrid
590
7.5440
14:26:26
Bolsa de Madrid
492
7.5440
14:26:26
Bolsa de Madrid
740
7.5420
14:26:59
Bolsa de Madrid
543
7.5440
14:26:59
Bolsa de Madrid
292
7.5400
14:27:05
Bolsa de Madrid
530
7.5400
14:28:24
Bolsa de Madrid
742
7.5400
14:28:24
Bolsa de Madrid
474
7.5340
14:32:15
Bolsa de Madrid
366
7.5340
14:32:15
Bolsa de Madrid
794
7.5340
14:32:15
Bolsa de Madrid
484
7.5340
14:32:21
Bolsa de Madrid
476
7.5340
14:32:28
Bolsa de Madrid
265
7.5320
14:33:11
Bolsa de Madrid
600
7.5400
14:35:46
Bolsa de Madrid
624
7.5420
14:35:46
Bolsa de Madrid
750
7.5380
14:38:01
Bolsa de Madrid
440
7.5360
14:39:47
Bolsa de Madrid
267
7.5360
14:40:01
Bolsa de Madrid
228
7.5360
14:40:01
Bolsa de Madrid
245
7.5360
14:40:06
Bolsa de Madrid
720
7.5340
14:40:32
Bolsa de Madrid
30
7.5340
14:40:36
Bolsa de Madrid
1000
7.5340
14:40:36
Bolsa de Madrid
5
7.5340
14:40:36
Bolsa de Madrid
28
7.5340
14:40:36
Bolsa de Madrid
579
7.5340
14:40:36
Bolsa de Madrid
580
7.5320
14:40:45
Bolsa de Madrid
593
7.5280
14:42:33
Bolsa de Madrid
377
7.5360
14:45:01
Bolsa de Madrid
357
7.5360
14:45:01
Bolsa de Madrid
57
7.5360
14:45:53
Bolsa de Madrid
773
7.5360
14:45:54
Bolsa de Madrid
749
7.5420
14:49:24
Bolsa de Madrid
424
7.5400
14:49:35
Bolsa de Madrid
626
7.5400
14:49:35
Bolsa de Madrid
2397
7.5500
14:52:34
Bolsa de Madrid
30
7.5500
14:52:34
Bolsa de Madrid
12
7.5500
14:52:34
Bolsa de Madrid
43
7.5500
14:52:34
Bolsa de Madrid
125
7.5620
14:56:15
Bolsa de Madrid
510
7.5620
14:56:30
Bolsa de Madrid
1150
7.5600
14:56:44
Bolsa de Madrid
555
7.5600
14:56:44
Bolsa de Madrid
555
7.5600
14:56:44
Bolsa de Madrid
6
7.5620
14:56:44
Bolsa de Madrid
870
7.5580
14:56:51
Bolsa de Madrid
272
7.5560
14:57:42
Bolsa de Madrid
334
7.5560
14:57:53
Bolsa de Madrid
991
7.5660
15:02:39
Bolsa de Madrid
750
7.5660
15:02:46
Bolsa de Madrid
248
7.5640
15:03:12
Bolsa de Madrid
522
7.5640
15:03:12
Bolsa de Madrid
264
7.5640
15:03:13
Bolsa de Madrid
1000
7.5620
15:03:30
Bolsa de Madrid
1000
7.5740
15:05:32
Bolsa de Madrid
530
7.5740
15:06:10
Bolsa de Madrid
640
7.5780
15:08:22
Bolsa de Madrid
880
7.5760
15:08:22
Bolsa de Madrid
80
7.5840
15:11:46
Bolsa de Madrid
30
7.5840
15:13:00
Bolsa de Madrid
550
7.5840
15:13:00
Bolsa de Madrid
163
7.5820
15:13:25
Bolsa de Madrid
617
7.5820
15:13:31
Bolsa de Madrid
1000
7.5800
15:13:31
Bolsa de Madrid
2000
7.5820
15:13:31
Bolsa de Madrid
516
7.5820
15:13:31
Bolsa de Madrid
484
7.5820
15:13:31
Bolsa de Madrid
96
7.5820
15:13:31
Bolsa de Madrid
263
7.5800
15:15:10
Bolsa de Madrid
187
7.5800
15:17:42
Bolsa de Madrid
303
7.5800
15:17:42
Bolsa de Madrid
500
7.5800
15:18:12
Bolsa de Madrid
1200
7.5840
15:20:37
Bolsa de Madrid
971
7.5840
15:21:26
Bolsa de Madrid
104
7.5840
15:21:26
Bolsa de Madrid
281
7.5820
15:23:15
Bolsa de Madrid
579
7.5820
15:23:15
Bolsa de Madrid
1050
7.5820
15:23:43
Bolsa de Madrid
372
7.5900
15:24:57
Bolsa de Madrid
634
7.5900
15:24:57
Bolsa de Madrid
820
7.5920
15:25:48
Bolsa de Madrid
770
7.5880
15:28:10
Bolsa de Madrid
980
7.5860
15:28:10
Bolsa de Madrid
610
7.5840
15:28:44
Bolsa de Madrid
520
7.5860
15:28:45
Bolsa de Madrid
2719
7.5880
15:32:00
Bolsa de Madrid
516
7.5900
15:32:07
Bolsa de Madrid
128
7.5860
15:32:07
Bolsa de Madrid
500
7.5860
15:32:07
Bolsa de Madrid
122
7.5840
15:33:16
Bolsa de Madrid
372
7.5840
15:33:21
Bolsa de Madrid
490
7.5840
15:33:35
Bolsa de Madrid
320
7.5780
15:34:22
Bolsa de Madrid
164
7.5780
15:34:22
Bolsa de Madrid
455
7.5840
15:37:16
Bolsa de Madrid
600
7.5820
15:38:08
Bolsa de Madrid
263
7.5840
15:38:08
Bolsa de Madrid
308
7.5840
15:38:08
Bolsa de Madrid
450
7.5800
15:38:22
Bolsa de Madrid
21
7.5800
15:38:49
Bolsa de Madrid
20
7.5800
15:38:49
Bolsa de Madrid
36
7.5800
15:40:51
Bolsa de Madrid
864
7.5820
15:40:51
Bolsa de Madrid
274
7.5820
15:42:32
Bolsa de Madrid
1720
7.5840
15:42:32
Bolsa de Madrid
536
7.5820
15:42:32
Bolsa de Madrid
690
7.5860
15:43:52
Bolsa de Madrid
40
7.5860
15:44:08
Bolsa de Madrid
363
7.5900
15:44:55
Bolsa de Madrid
600
7.5900
15:44:55
Bolsa de Madrid
620
7.5860
15:45:36
Bolsa de Madrid
720
7.5880
15:48:32
Bolsa de Madrid
1100
7.5860
15:48:34
Bolsa de Madrid
1100
7.5880
15:48:34
Bolsa de Madrid
247
7.5860
15:48:47
Bolsa de Madrid
500
7.5860
15:48:47
Bolsa de Madrid
117
7.5860
15:48:47
Bolsa de Madrid
69
7.5800
15:50:47
Bolsa de Madrid
820
7.5840
15:53:08
Bolsa de Madrid
85
7.5860
15:54:55
Bolsa de Madrid
220
7.5860
15:54:57
Bolsa de Madrid
148
7.5860
15:54:58
Bolsa de Madrid
1100
7.5860
15:56:35
Bolsa de Madrid
54
7.5840
15:56:35
Bolsa de Madrid
916
7.5840
15:56:44
Bolsa de Madrid
820
7.5820
15:56:44
Bolsa de Madrid
668
7.5820
15:56:59
Bolsa de Madrid
1000
7.5800
15:57:06
Bolsa de Madrid
1000
7.5800
15:57:06
Bolsa de Madrid
525
7.5820
15:57:06
Bolsa de Madrid
109
7.5820
15:57:06
Bolsa de Madrid
583
7.5720
16:00:10
Bolsa de Madrid
740
7.5740
16:00:56
Bolsa de Madrid
580
7.5740
16:01:19
Bolsa de Madrid
1577
7.5720
16:01:33
Bolsa de Madrid
555
7.5700
16:01:47
Bolsa de Madrid
345
7.5700
16:03:04
Bolsa de Madrid
512
7.5700
16:03:04
Bolsa de Madrid
264
7.5700
16:03:55
Bolsa de Madrid
1300
7.5700
16:04:51
Bolsa de Madrid
381
7.5700
16:06:23
Bolsa de Madrid
577
7.5700
16:06:23
Bolsa de Madrid
540
7.5680
16:07:10
Bolsa de Madrid
21
7.5660
16:07:10
Bolsa de Madrid
880
7.5680
16:07:10
Bolsa de Madrid
184
7.5660
16:07:14
Bolsa de Madrid
174
7.5660
16:07:57
Bolsa de Madrid
202
7.5660
16:08:03
Bolsa de Madrid
245
7.5620
16:10:20
Bolsa de Madrid
1334
7.5620
16:10:20
Bolsa de Madrid
670
7.5620
16:10:20
Bolsa de Madrid
889
7.5680
16:10:42
Bolsa de Madrid
130
7.5680
16:11:03
Bolsa de Madrid
411
7.5680
16:11:03
Bolsa de Madrid
520
7.5640
16:11:22
Bolsa de Madrid
535
7.5700
16:13:35
Bolsa de Madrid
169
7.5700
16:13:35
Bolsa de Madrid
1439
7.5700
16:14:51
Bolsa de Madrid
661
7.5700
16:14:51
Bolsa de Madrid
264
7.5700
16:14:51
Bolsa de Madrid
583
7.5760
16:18:20
Bolsa de Madrid
517
7.5760
16:18:20
Bolsa de Madrid
660
7.5760
16:18:20
Bolsa de Madrid
79
7.5760
16:18:55
Bolsa de Madrid
185
7.5760
16:19:17
Bolsa de Madrid
57
7.5760
16:21:13
Bolsa de Madrid
870
7.5820
16:22:41
Bolsa de Madrid
35
7.5820
16:22:49
Bolsa de Madrid
535
7.5820
16:22:53
Bolsa de Madrid
690
7.5820
16:22:53
Bolsa de Madrid
310
7.5800
16:22:53
Bolsa de Madrid
204
7.5800
16:22:55
Bolsa de Madrid
296
7.5800
16:23:06
Bolsa de Madrid
141
7.5780
16:23:06
Bolsa de Madrid
95
7.5780
16:23:38
Bolsa de Madrid
73
7.5780
16:23:48
Bolsa de Madrid
581
7.5780
16:23:48
Bolsa de Madrid
1000
7.5780
16:23:48
Bolsa de Madrid
200
7.5780
16:23:48
Bolsa de Madrid
182
7.5780
16:23:48
Bolsa de Madrid
818
7.5780
16:25:13
Bolsa de Madrid
750
7.5780
16:25:13
Bolsa de Madrid
550
7.5780
16:25:13
Bolsa de Madrid
1134
7.5780
16:25:13
Bolsa de Madrid
532
7.5780
16:25:13
Bolsa de Madrid
109
7.5780
16:25:13
Bolsa de Madrid
486
7.5780
16:25:13
Bolsa de Madrid
299
7.5780
16:25:13
Bolsa de Madrid
1622
7.5780
16:25:27
Bolsa de Madrid
660
7.5780
16:25:27
Bolsa de Madrid
1896
7.5780
16:25:27
Bolsa de Madrid
78
7.5780
16:25:27
Bolsa de Madrid
651
7.5760
16:25:35
Bolsa de Madrid
67
7.5700
16:26:03
Bolsa de Madrid
527
7.5760
16:27:44
Bolsa de Madrid
373
7.5760
16:27:44
Bolsa de Madrid
820
7.5720
16:27:53
Bolsa de Madrid
312
7.5740
16:27:53
Bolsa de Madrid
669
7.5740
16:27:53
Bolsa de Madrid
920
7.5780
16:29:03
Bolsa de Madrid
608
7.5780
16:29:03
Bolsa de Madrid
301
7.5900
16:29:39
Bolsa de Madrid
765
7.5900
16:29:39
Bolsa de Madrid
700
7.5860
16:29:47
Bolsa de Madrid
800
7.5860
16:29:47
Bolsa de Madrid
Venue
Volume-weighted average price
Aggregate volume
LSE
GBp 672.4308
406,516
Bolsa de Madrid
€7.5277
320,112
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.ENDPOSQXLFFVVFXBBD
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