REG - Intl Con Airline Grp - Transaction in Own Shares
RNS Number : 8111XInternational Cons Airlines Group14 August 2018
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 14 August 2018 it purchased 707,384 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
398,974
LSE
£6.7940
£6.8660
308,410
Bolsa de Madrid
€7.6240
€7.7000
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 48,436,004 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,009,553,290 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
14 August 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased:
707,384
Date of purchases:
14-Aug-18
Investment firm:
Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
738
680.8000
08:01:07
LSE
540
680.6000
08:01:07
LSE
544
680.4000
08:01:09
LSE
563
679.4000
08:01:54
LSE
200
683.2000
08:03:07
LSE
590
683.8000
08:03:10
LSE
560
683.8000
08:03:10
LSE
663
681.4000
08:04:01
LSE
730
682.6000
08:04:57
LSE
680
682.8000
08:04:57
LSE
571
683.0000
08:04:57
LSE
70
682.8000
08:04:57
LSE
570
682.0000
08:06:55
LSE
800
682.0000
08:08:11
LSE
680
682.2000
08:08:11
LSE
367
682.2000
08:08:31
LSE
750
682.2000
08:08:31
LSE
400
682.2000
08:08:46
LSE
88
682.2000
08:09:46
LSE
592
682.2000
08:09:46
LSE
590
682.2000
08:11:02
LSE
750
682.2000
08:11:03
LSE
300
682.2000
08:11:03
LSE
1127
682.4000
08:11:33
LSE
300
682.2000
08:12:00
LSE
327
682.2000
08:12:00
LSE
343
682.2000
08:12:00
LSE
525
682.0000
08:12:00
LSE
640
682.6000
08:12:40
LSE
573
682.6000
08:12:40
LSE
670
682.2000
08:14:30
LSE
610
682.2000
08:14:30
LSE
739
682.2000
08:15:06
LSE
650
682.8000
08:16:08
LSE
144
683.0000
08:16:08
LSE
475
683.0000
08:16:08
LSE
703
683.0000
08:17:06
LSE
903
682.8000
08:17:59
LSE
640
682.6000
08:18:10
LSE
590
682.4000
08:18:13
LSE
637
682.6000
08:19:21
LSE
768
682.4000
08:20:01
LSE
664
682.8000
08:20:47
LSE
218
682.8000
08:20:47
LSE
710
682.6000
08:20:51
LSE
419
682.4000
08:22:11
LSE
217
682.4000
08:22:11
LSE
1193
682.4000
08:23:14
LSE
241
682.4000
08:23:50
LSE
400
682.4000
08:23:50
LSE
229
682.0000
08:24:55
LSE
461
682.0000
08:24:55
LSE
640
681.8000
08:24:59
LSE
400
681.8000
08:25:31
LSE
230
681.8000
08:25:34
LSE
700
681.6000
08:27:38
LSE
688
683.0000
08:31:50
LSE
962
683.0000
08:31:50
LSE
770
682.8000
08:31:50
LSE
100
683.0000
08:31:50
LSE
1100
683.0000
08:31:50
LSE
90
683.0000
08:31:50
LSE
750
683.0000
08:31:50
LSE
106
683.0000
08:31:50
LSE
45
682.8000
08:31:56
LSE
1050
682.6000
08:32:06
LSE
717
682.2000
08:33:17
LSE
650
682.0000
08:34:32
LSE
441
681.8000
08:34:52
LSE
805
682.2000
08:36:02
LSE
381
681.8000
08:36:10
LSE
199
682.6000
08:38:48
LSE
582
682.6000
08:39:00
LSE
718
682.6000
08:39:00
LSE
583
682.4000
08:39:07
LSE
467
682.4000
08:39:07
LSE
603
682.2000
08:39:22
LSE
575
682.2000
08:39:43
LSE
22
682.2000
08:39:43
LSE
750
683.0000
08:42:00
LSE
705
683.4000
08:43:00
LSE
225
683.4000
08:43:32
LSE
607
683.2000
08:43:33
LSE
443
683.2000
08:44:09
LSE
990
683.2000
08:45:21
LSE
650
683.0000
08:45:43
LSE
750
683.0000
08:45:43
LSE
318
683.0000
08:45:46
LSE
650
683.4000
08:48:46
LSE
247
683.8000
08:50:01
LSE
613
683.8000
08:50:01
LSE
1250
684.6000
08:52:56
LSE
1500
684.6000
08:53:51
LSE
420
684.6000
08:53:51
LSE
520
684.6000
08:53:51
LSE
200
684.4000
08:54:19
LSE
300
684.4000
08:54:19
LSE
167
684.4000
08:54:19
LSE
400
684.4000
08:54:19
LSE
400
684.4000
08:54:19
LSE
133
684.4000
08:54:20
LSE
360
684.6000
08:54:50
LSE
370
684.6000
08:54:50
LSE
750
685.2000
08:55:47
LSE
750
685.0000
08:55:59
LSE
640
685.8000
08:59:01
LSE
910
685.6000
08:59:07
LSE
1200
685.4000
08:59:37
LSE
950
685.2000
08:59:37
LSE
850
685.4000
09:01:42
LSE
780
685.2000
09:01:42
LSE
719
685.2000
09:01:43
LSE
117
685.2000
09:04:02
LSE
1113
685.2000
09:04:02
LSE
219
685.2000
09:05:13
LSE
223
685.4000
09:05:43
LSE
750
685.4000
09:05:48
LSE
136
685.4000
09:06:13
LSE
550
685.4000
09:06:13
LSE
435
685.8000
09:08:08
LSE
236
685.8000
09:08:08
LSE
750
685.8000
09:08:08
LSE
900
685.6000
09:08:09
LSE
626
684.6000
09:09:21
LSE
769
684.4000
09:10:52
LSE
900
684.6000
09:14:01
LSE
990
684.6000
09:14:01
LSE
900
684.2000
09:15:05
LSE
587
684.0000
09:15:41
LSE
53
684.0000
09:16:07
LSE
551
683.8000
09:17:40
LSE
339
683.8000
09:18:00
LSE
650
683.6000
09:18:46
LSE
296
683.6000
09:18:46
LSE
750
683.6000
09:18:46
LSE
710
683.6000
09:20:28
LSE
718
683.4000
09:20:37
LSE
748
683.2000
09:21:10
LSE
66
683.2000
09:21:10
LSE
357
683.4000
09:22:35
LSE
323
683.4000
09:22:35
LSE
242
683.4000
09:22:35
LSE
666
682.8000
09:23:24
LSE
810
682.8000
09:24:40
LSE
200
682.8000
09:24:44
LSE
668
682.4000
09:25:03
LSE
985
682.8000
09:27:01
LSE
232
682.4000
09:29:40
LSE
294
682.4000
09:29:40
LSE
1050
682.8000
09:30:37
LSE
674
682.6000
09:30:50
LSE
6
682.6000
09:30:50
LSE
720
682.4000
09:31:00
LSE
870
682.6000
09:35:05
LSE
958
682.6000
09:35:05
LSE
1010
682.4000
09:36:55
LSE
597
682.2000
09:36:55
LSE
1050
682.0000
09:37:49
LSE
750
682.6000
09:41:58
LSE
292
682.6000
09:42:12
LSE
750
682.6000
09:42:12
LSE
256
682.4000
09:42:46
LSE
1100
682.4000
09:42:46
LSE
750
682.6000
09:45:12
LSE
1000
682.6000
09:45:12
LSE
850
682.8000
09:47:45
LSE
42
683.0000
09:47:45
LSE
750
683.0000
09:47:45
LSE
950
683.0000
09:48:45
LSE
100
683.0000
09:49:32
LSE
1210
683.4000
09:50:28
LSE
701
684.0000
09:51:51
LSE
192
684.0000
09:51:51
LSE
370
684.0000
09:54:04
LSE
177
684.0000
09:54:04
LSE
750
684.0000
09:54:04
LSE
377
683.8000
09:55:27
LSE
1150
684.4000
09:59:40
LSE
182
684.4000
09:59:40
LSE
417
684.4000
09:59:40
LSE
184
684.4000
09:59:45
LSE
96
684.4000
09:59:45
LSE
1696
685.2000
10:01:28
LSE
887
685.0000
10:02:06
LSE
103
685.0000
10:02:06
LSE
75
685.6000
10:08:38
LSE
675
685.6000
10:08:38
LSE
243
685.6000
10:08:51
LSE
750
686.2000
10:09:57
LSE
150
686.2000
10:09:57
LSE
416
686.2000
10:09:59
LSE
253
686.2000
10:09:59
LSE
750
686.2000
10:09:59
LSE
147
686.2000
10:10:03
LSE
416
686.2000
10:10:03
LSE
236
686.2000
10:10:03
LSE
750
686.2000
10:10:03
LSE
782
685.8000
10:10:13
LSE
38
685.8000
10:10:13
LSE
757
685.4000
10:11:47
LSE
750
685.6000
10:13:00
LSE
687
685.2000
10:14:29
LSE
823
685.6000
10:16:24
LSE
239
686.6000
10:17:29
LSE
551
686.6000
10:17:29
LSE
706
686.4000
10:17:54
LSE
830
686.2000
10:18:00
LSE
81
686.0000
10:21:53
LSE
739
686.0000
10:21:53
LSE
364
686.2000
10:22:40
LSE
814
686.2000
10:22:53
LSE
368
686.2000
10:22:53
LSE
298
686.0000
10:23:53
LSE
930
685.8000
10:24:27
LSE
254
685.6000
10:25:47
LSE
100
685.6000
10:26:50
LSE
8
685.4000
10:28:31
LSE
648
685.4000
10:28:31
LSE
200
685.2000
10:28:44
LSE
480
685.2000
10:28:44
LSE
416
685.2000
10:28:44
LSE
790
685.0000
10:29:43
LSE
143
685.4000
10:31:19
LSE
133
685.4000
10:31:27
LSE
750
685.4000
10:31:27
LSE
400
685.4000
10:31:27
LSE
659
685.0000
10:32:24
LSE
24
685.4000
10:34:26
LSE
239
685.4000
10:34:26
LSE
338
685.4000
10:34:26
LSE
544
685.4000
10:34:26
LSE
690
685.0000
10:35:01
LSE
3
685.0000
10:35:01
LSE
259
685.4000
10:37:52
LSE
750
685.4000
10:37:52
LSE
871
685.0000
10:38:23
LSE
250
685.0000
10:42:03
LSE
750
685.0000
10:42:03
LSE
1096
685.0000
10:44:57
LSE
1000
685.0000
10:44:57
LSE
571
685.0000
10:45:59
LSE
831
684.6000
10:46:12
LSE
307
684.6000
10:48:20
LSE
408
684.6000
10:48:20
LSE
650
684.2000
10:48:52
LSE
469
684.0000
10:50:28
LSE
238
684.0000
10:50:28
LSE
342
684.4000
10:54:09
LSE
251
684.4000
10:54:09
LSE
315
684.4000
10:54:09
LSE
174
684.4000
10:54:09
LSE
64
684.4000
10:56:05
LSE
800
684.4000
10:56:05
LSE
300
684.4000
10:57:40
LSE
930
684.2000
10:59:35
LSE
625
684.0000
10:59:41
LSE
1300
684.2000
11:01:33
LSE
300
684.2000
11:01:50
LSE
378
684.2000
11:04:00
LSE
426
684.2000
11:04:00
LSE
750
684.2000
11:04:00
LSE
300
684.2000
11:04:00
LSE
629
684.2000
11:04:12
LSE
235
684.2000
11:04:12
LSE
343
684.8000
11:09:35
LSE
477
684.8000
11:09:35
LSE
189
684.8000
11:09:35
LSE
671
684.8000
11:09:35
LSE
300
684.8000
11:10:01
LSE
300
684.8000
11:10:01
LSE
415
686.2000
11:16:12
LSE
750
686.2000
11:16:12
LSE
1550
686.0000
11:16:23
LSE
932
686.2000
11:16:24
LSE
770
686.0000
11:16:57
LSE
838
685.8000
11:19:29
LSE
750
685.8000
11:19:30
LSE
662
685.4000
11:21:18
LSE
660
684.8000
11:22:22
LSE
264
685.6000
11:30:00
LSE
420
685.6000
11:30:02
LSE
280
685.6000
11:30:02
LSE
750
685.6000
11:30:02
LSE
533
685.6000
11:30:02
LSE
1100
685.2000
11:30:03
LSE
724
685.0000
11:30:54
LSE
776
684.4000
11:33:21
LSE
950
684.8000
11:40:33
LSE
1500
685.0000
11:43:05
LSE
269
684.8000
11:43:29
LSE
831
684.8000
11:43:29
LSE
443
684.6000
11:43:33
LSE
477
684.6000
11:43:33
LSE
750
684.4000
11:44:48
LSE
750
684.2000
11:45:29
LSE
695
684.4000
11:45:29
LSE
561
684.4000
11:45:29
LSE
601
684.4000
11:49:56
LSE
179
684.4000
11:50:07
LSE
299
685.2000
11:53:41
LSE
566
685.2000
11:53:41
LSE
522
685.2000
11:53:49
LSE
760
685.0000
11:54:22
LSE
629
684.8000
11:56:23
LSE
212
684.8000
11:56:48
LSE
750
684.8000
11:57:01
LSE
612
685.0000
11:59:04
LSE
178
685.0000
11:59:14
LSE
750
685.6000
12:02:17
LSE
700
685.2000
12:02:33
LSE
259
685.2000
12:02:42
LSE
691
684.8000
12:03:01
LSE
663
684.2000
12:04:16
LSE
670
684.0000
12:06:22
LSE
1000
684.2000
12:09:34
LSE
820
684.8000
12:12:46
LSE
1250
684.6000
12:14:19
LSE
1200
684.6000
12:14:19
LSE
214
684.4000
12:16:30
LSE
250
684.4000
12:16:30
LSE
234
684.4000
12:16:30
LSE
1050
684.8000
12:20:34
LSE
1150
684.8000
12:23:41
LSE
452
685.0000
12:23:41
LSE
11
685.0000
12:23:41
LSE
1400
685.0000
12:23:41
LSE
443
685.0000
12:24:53
LSE
404
685.0000
12:24:53
LSE
300
684.8000
12:27:24
LSE
1050
684.8000
12:28:31
LSE
870
685.2000
12:31:04
LSE
830
685.4000
12:31:11
LSE
710
685.6000
12:35:04
LSE
790
685.6000
12:35:04
LSE
760
685.4000
12:35:04
LSE
885
685.0000
12:36:37
LSE
792
684.6000
12:38:22
LSE
17
684.2000
12:39:23
LSE
672
684.2000
12:39:23
LSE
720
684.0000
12:42:41
LSE
362
683.8000
12:42:50
LSE
888
683.6000
12:42:51
LSE
339
684.0000
12:46:44
LSE
850
684.0000
12:46:44
LSE
742
683.8000
12:47:23
LSE
275
683.2000
12:49:23
LSE
590
683.2000
12:49:23
LSE
753
683.0000
12:49:40
LSE
321
683.2000
12:51:41
LSE
1150
683.8000
12:56:51
LSE
800
683.8000
12:59:50
LSE
870
684.0000
13:00:50
LSE
580
684.0000
13:00:50
LSE
840
684.0000
13:00:50
LSE
900
683.6000
13:01:00
LSE
906
683.6000
13:05:02
LSE
220
683.8000
13:05:02
LSE
750
683.8000
13:05:02
LSE
340
683.8000
13:06:02
LSE
478
683.8000
13:06:02
LSE
400
683.2000
13:07:48
LSE
284
683.2000
13:07:48
LSE
242
683.2000
13:09:36
LSE
501
683.2000
13:09:36
LSE
680
683.6000
13:14:20
LSE
1100
683.4000
13:17:41
LSE
727
683.6000
13:17:41
LSE
264
683.6000
13:17:41
LSE
109
683.6000
13:17:41
LSE
264
683.6000
13:17:48
LSE
496
683.6000
13:17:48
LSE
23
683.6000
13:17:48
LSE
860
683.8000
13:18:55
LSE
850
684.2000
13:20:31
LSE
139
684.2000
13:21:02
LSE
544
684.2000
13:21:56
LSE
469
684.2000
13:21:56
LSE
652
684.0000
13:23:31
LSE
34
684.0000
13:23:31
LSE
749
683.4000
13:24:53
LSE
745
683.8000
13:26:16
LSE
690
683.6000
13:27:17
LSE
910
683.2000
13:30:52
LSE
747
683.0000
13:30:52
LSE
920
682.8000
13:31:23
LSE
740
683.2000
13:38:36
LSE
1000
683.2000
13:38:36
LSE
250
683.2000
13:38:36
LSE
496
683.4000
13:39:50
LSE
553
683.4000
13:39:50
LSE
436
683.4000
13:39:50
LSE
750
683.4000
13:39:50
LSE
750
683.4000
13:39:52
LSE
542
683.2000
13:40:56
LSE
585
683.2000
13:42:01
LSE
550
683.2000
13:42:01
LSE
988
683.2000
13:44:51
LSE
797
683.0000
13:45:04
LSE
768
683.0000
13:45:04
LSE
265
683.0000
13:49:33
LSE
1000
683.0000
13:49:33
LSE
890
683.4000
13:51:06
LSE
1050
683.8000
13:55:47
LSE
188
684.0000
13:55:47
LSE
892
684.0000
13:55:47
LSE
266
683.8000
13:55:47
LSE
1300
683.8000
13:55:47
LSE
517
683.8000
13:59:17
LSE
37
683.8000
13:59:21
LSE
1100
683.6000
14:02:13
LSE
1000
683.6000
14:02:18
LSE
464
684.2000
14:04:22
LSE
391
684.2000
14:04:22
LSE
710
683.6000
14:04:45
LSE
245
683.6000
14:07:04
LSE
1400
683.6000
14:07:04
LSE
694
683.4000
14:08:10
LSE
269
683.4000
14:08:10
LSE
496
683.4000
14:08:10
LSE
960
683.8000
14:11:12
LSE
1000
683.8000
14:13:05
LSE
215
684.0000
14:14:00
LSE
550
684.0000
14:14:00
LSE
319
684.0000
14:14:08
LSE
216
684.0000
14:14:08
LSE
770
683.6000
14:14:26
LSE
1113
683.8000
14:19:00
LSE
483
684.0000
14:19:24
LSE
300
684.0000
14:19:24
LSE
152
684.2000
14:20:42
LSE
472
684.2000
14:20:42
LSE
153
684.2000
14:20:42
LSE
1048
683.8000
14:21:52
LSE
756
683.8000
14:21:52
LSE
472
683.4000
14:23:20
LSE
562
683.2000
14:23:40
LSE
218
683.2000
14:23:40
LSE
253
683.2000
14:25:40
LSE
850
683.2000
14:25:40
LSE
835
683.2000
14:27:01
LSE
820
683.0000
14:29:36
LSE
1007
682.8000
14:29:36
LSE
182
683.0000
14:30:49
LSE
1207
683.0000
14:30:49
LSE
171
683.4000
14:31:37
LSE
697
683.4000
14:31:37
LSE
860
683.4000
14:32:36
LSE
196
683.4000
14:33:08
LSE
560
683.4000
14:33:08
LSE
791
683.0000
14:33:21
LSE
225
682.8000
14:35:00
LSE
598
682.8000
14:35:00
LSE
853
682.6000
14:35:08
LSE
901
682.2000
14:36:33
LSE
840
682.0000
14:36:40
LSE
1142
682.6000
14:38:22
LSE
770
682.2000
14:39:51
LSE
209
682.0000
14:39:52
LSE
759
682.0000
14:40:28
LSE
111
682.0000
14:40:37
LSE
593
682.0000
14:40:37
LSE
205
682.0000
14:41:29
LSE
554
682.0000
14:41:29
LSE
970
681.6000
14:41:50
LSE
390
682.2000
14:43:04
LSE
230
682.2000
14:43:04
LSE
1050
682.6000
14:45:23
LSE
884
682.6000
14:45:23
LSE
760
682.4000
14:46:22
LSE
1050
682.2000
14:46:27
LSE
146
682.0000
14:47:49
LSE
442
682.0000
14:47:49
LSE
309
682.0000
14:47:49
LSE
846
681.8000
14:48:49
LSE
1200
682.0000
14:54:38
LSE
1500
682.0000
14:54:38
LSE
821
682.2000
14:55:41
LSE
629
682.2000
14:55:41
LSE
750
682.2000
14:55:41
LSE
356
682.2000
14:55:41
LSE
44
682.6000
14:58:33
LSE
1300
682.8000
14:59:12
LSE
328
682.8000
14:59:12
LSE
650
682.8000
14:59:12
LSE
828
682.8000
15:00:12
LSE
304
682.8000
15:00:12
LSE
643
682.6000
15:00:49
LSE
1089
682.6000
15:00:49
LSE
118
682.6000
15:00:49
LSE
764
682.6000
15:00:49
LSE
384
682.4000
15:00:49
LSE
389
682.8000
15:01:24
LSE
257
682.8000
15:01:44
LSE
472
682.8000
15:01:44
LSE
750
682.6000
15:02:21
LSE
51
682.2000
15:02:33
LSE
688
682.2000
15:03:14
LSE
14
682.2000
15:04:17
LSE
700
682.2000
15:04:17
LSE
67
682.2000
15:04:17
LSE
820
682.0000
15:04:20
LSE
722
681.4000
15:05:02
LSE
1200
681.6000
15:06:24
LSE
89
681.4000
15:07:00
LSE
861
681.4000
15:07:00
LSE
185
681.2000
15:07:21
LSE
3
681.4000
15:07:52
LSE
744
681.4000
15:07:52
LSE
1347
681.8000
15:09:51
LSE
17
681.8000
15:09:51
LSE
850
682.0000
15:10:52
LSE
62
682.0000
15:11:08
LSE
299
682.0000
15:11:08
LSE
895
682.0000
15:11:08
LSE
68
682.6000
15:14:15
LSE
566
682.8000
15:14:20
LSE
982
682.6000
15:15:27
LSE
1088
682.4000
15:15:35
LSE
1263
682.4000
15:15:35
LSE
800
682.8000
15:18:01
LSE
445
682.8000
15:19:18
LSE
1087
683.2000
15:21:59
LSE
413
683.2000
15:21:59
LSE
306
683.0000
15:22:25
LSE
1144
683.0000
15:22:25
LSE
1400
683.6000
15:25:00
LSE
800
683.8000
15:25:15
LSE
375
683.8000
15:25:51
LSE
750
683.8000
15:25:51
LSE
684
683.8000
15:25:54
LSE
89
683.8000
15:25:54
LSE
908
683.8000
15:25:54
LSE
705
684.0000
15:28:00
LSE
1100
684.0000
15:28:00
LSE
671
684.4000
15:28:53
LSE
174
684.4000
15:28:53
LSE
771
684.6000
15:28:59
LSE
714
684.6000
15:29:04
LSE
281
684.2000
15:30:29
LSE
949
684.2000
15:30:29
LSE
67
684.0000
15:31:43
LSE
683
684.0000
15:31:43
LSE
27
683.8000
15:31:43
LSE
990
684.0000
15:31:43
LSE
980
683.6000
15:31:44
LSE
284
683.8000
15:33:24
LSE
147
683.8000
15:33:24
LSE
500
684.6000
15:35:47
LSE
305
684.6000
15:35:47
LSE
1200
684.6000
15:35:47
LSE
315
684.4000
15:36:52
LSE
476
684.4000
15:36:52
LSE
424
684.4000
15:37:05
LSE
472
684.4000
15:37:05
LSE
885
684.4000
15:37:08
LSE
296
684.6000
15:37:35
LSE
477
684.6000
15:37:35
LSE
1100
684.6000
15:39:11
LSE
346
684.6000
15:39:49
LSE
434
684.6000
15:39:49
LSE
850
684.6000
15:40:28
LSE
262
684.8000
15:41:51
LSE
500
684.8000
15:41:51
LSE
750
684.8000
15:41:51
LSE
774
685.0000
15:42:19
LSE
261
684.8000
15:43:38
LSE
750
684.8000
15:43:38
LSE
572
684.8000
15:43:38
LSE
200
684.2000
15:44:29
LSE
89
684.2000
15:45:01
LSE
708
684.2000
15:45:01
LSE
225
684.2000
15:45:22
LSE
936
684.2000
15:45:40
LSE
770
683.8000
15:47:36
LSE
108
683.8000
15:48:25
LSE
791
684.0000
15:49:08
LSE
792
684.0000
15:49:08
LSE
777
684.2000
15:49:36
LSE
522
684.4000
15:49:40
LSE
255
684.4000
15:49:40
LSE
740
684.2000
15:49:50
LSE
850
684.0000
15:52:11
LSE
1300
684.0000
15:52:11
LSE
847
684.0000
15:52:58
LSE
74
683.6000
15:53:22
LSE
838
683.6000
15:53:22
LSE
631
684.0000
15:56:35
LSE
629
684.0000
15:56:56
LSE
100
684.0000
15:56:56
LSE
1327
684.0000
15:57:07
LSE
714
684.0000
15:57:12
LSE
139
684.0000
15:57:12
LSE
484
684.0000
15:59:24
LSE
750
684.0000
15:59:24
LSE
492
684.0000
15:59:24
LSE
516
684.0000
15:59:46
LSE
750
684.0000
15:59:46
LSE
598
684.0000
15:59:46
LSE
760
683.6000
16:00:46
LSE
556
683.6000
16:00:55
LSE
680
683.6000
16:00:55
LSE
64
683.4000
16:01:09
LSE
1150
683.2000
16:01:49
LSE
440
683.0000
16:02:48
LSE
781
683.0000
16:02:58
LSE
371
683.0000
16:03:20
LSE
89
683.0000
16:03:20
LSE
321
683.0000
16:03:20
LSE
763
683.0000
16:03:44
LSE
1098
682.8000
16:04:06
LSE
243
683.6000
16:07:26
LSE
1100
683.6000
16:07:26
LSE
527
683.6000
16:07:30
LSE
614
683.6000
16:07:30
LSE
822
683.4000
16:07:34
LSE
737
683.4000
16:07:44
LSE
722
683.4000
16:07:48
LSE
1100
683.2000
16:08:06
LSE
211
684.0000
16:09:40
LSE
574
684.0000
16:09:40
LSE
840
683.4000
16:10:39
LSE
840
683.2000
16:10:40
LSE
1150
683.6000
16:11:23
LSE
879
683.6000
16:11:34
LSE
876
683.2000
16:12:11
LSE
930
683.2000
16:12:13
LSE
40
683.6000
16:14:01
LSE
750
683.6000
16:14:01
LSE
788
683.4000
16:14:04
LSE
232
683.4000
16:15:43
LSE
657
683.4000
16:15:43
LSE
750
683.4000
16:15:43
LSE
133
683.4000
16:16:15
LSE
713
683.4000
16:16:15
LSE
940
683.4000
16:16:23
LSE
93
683.4000
16:16:23
LSE
317
683.4000
16:16:26
LSE
185
683.4000
16:16:26
LSE
549
683.4000
16:16:46
LSE
213
683.4000
16:16:46
LSE
490
683.2000
16:17:57
LSE
219
683.2000
16:17:57
LSE
1542
683.2000
16:18:01
LSE
420
683.2000
16:18:27
LSE
39
683.2000
16:18:27
LSE
50
683.2000
16:18:27
LSE
251
683.0000
16:18:45
LSE
529
683.0000
16:18:45
LSE
556
682.8000
16:19:02
LSE
794
682.6000
16:19:48
LSE
345
682.6000
16:20:48
LSE
420
682.6000
16:20:48
LSE
1300
682.8000
16:21:39
LSE
803
683.0000
16:23:19
LSE
230
683.0000
16:23:21
LSE
616
683.0000
16:23:21
LSE
1277
683.0000
16:23:21
LSE
796
683.0000
16:23:24
LSE
315
683.0000
16:23:28
LSE
481
683.0000
16:23:28
LSE
750
682.6000
16:23:28
LSE
798
683.0000
16:24:18
LSE
500
683.0000
16:25:00
LSE
581
683.0000
16:25:00
LSE
69
683.0000
16:25:00
LSE
71
683.4000
16:25:46
LSE
729
683.4000
16:25:46
LSE
994
683.4000
16:25:49
LSE
1471
683.4000
16:26:51
LSE
792
683.4000
16:27:07
LSE
775
683.4000
16:27:32
LSE
254
683.4000
16:28:02
LSE
484
683.4000
16:28:02
LSE
245
683.4000
16:28:02
LSE
267
683.4000
16:28:28
LSE
473
683.4000
16:28:28
LSE
16
683.4000
16:28:28
LSE
182
683.4000
16:28:28
LSE
1100
683.2000
16:28:41
LSE
145
683.6000
16:29:15
LSE
410
683.6000
16:29:15
LSE
214
683.6000
16:29:15
LSE
804
683.8000
16:29:44
LSE
450
7.6280
08:01:11
Bolsa de Madrid
414
7.6280
08:01:14
Bolsa de Madrid
156
7.6280
08:01:37
Bolsa de Madrid
700
7.6260
08:01:37
Bolsa de Madrid
640
7.6240
08:01:38
Bolsa de Madrid
470
7.6540
08:03:11
Bolsa de Madrid
630
7.6520
08:03:11
Bolsa de Madrid
360
7.6500
08:03:11
Bolsa de Madrid
501
7.6320
08:04:28
Bolsa de Madrid
580
7.6300
08:04:28
Bolsa de Madrid
560
7.6520
08:05:08
Bolsa de Madrid
578
7.6480
08:05:11
Bolsa de Madrid
93
7.6400
08:06:55
Bolsa de Madrid
134
7.6440
08:08:13
Bolsa de Madrid
866
7.6440
08:08:13
Bolsa de Madrid
1050
7.6440
08:08:46
Bolsa de Madrid
659
7.6440
08:08:57
Bolsa de Madrid
221
7.6440
08:11:33
Bolsa de Madrid
195
7.6500
08:11:33
Bolsa de Madrid
2000
7.6500
08:11:33
Bolsa de Madrid
811
7.6500
08:11:33
Bolsa de Madrid
221
7.6440
08:11:33
Bolsa de Madrid
563
7.6440
08:11:33
Bolsa de Madrid
519
7.6420
08:12:00
Bolsa de Madrid
553
7.6500
08:12:40
Bolsa de Madrid
261
7.6460
08:13:09
Bolsa de Madrid
266
7.6460
08:13:09
Bolsa de Madrid
132
7.6460
08:15:01
Bolsa de Madrid
497
7.6460
08:15:01
Bolsa de Madrid
507
7.6520
08:17:08
Bolsa de Madrid
760
7.6540
08:17:08
Bolsa de Madrid
313
7.6520
08:17:08
Bolsa de Madrid
162
7.6540
08:17:34
Bolsa de Madrid
478
7.6540
08:17:34
Bolsa de Madrid
740
7.6540
08:18:04
Bolsa de Madrid
37
7.6540
08:18:09
Bolsa de Madrid
683
7.6540
08:18:10
Bolsa de Madrid
74
7.6520
08:18:13
Bolsa de Madrid
816
7.6520
08:18:13
Bolsa de Madrid
799
7.6540
08:20:00
Bolsa de Madrid
550
7.6500
08:20:24
Bolsa de Madrid
256
7.6480
08:22:00
Bolsa de Madrid
82
7.6480
08:22:36
Bolsa de Madrid
70
7.6480
08:22:57
Bolsa de Madrid
70
7.6480
08:23:55
Bolsa de Madrid
112
7.6480
08:24:11
Bolsa de Madrid
59
7.6460
08:24:53
Bolsa de Madrid
491
7.6460
08:24:53
Bolsa de Madrid
59
7.6460
08:24:53
Bolsa de Madrid
600
7.6440
08:24:56
Bolsa de Madrid
530
7.6440
08:25:37
Bolsa de Madrid
540
7.6420
08:25:37
Bolsa de Madrid
640
7.6400
08:25:38
Bolsa de Madrid
91
7.6420
08:26:39
Bolsa de Madrid
160
7.6600
08:31:44
Bolsa de Madrid
301
7.6600
08:31:44
Bolsa de Madrid
351
7.6560
08:31:45
Bolsa de Madrid
549
7.6560
08:31:50
Bolsa de Madrid
135
7.6560
08:31:50
Bolsa de Madrid
695
7.6560
08:31:50
Bolsa de Madrid
764
7.6560
08:31:50
Bolsa de Madrid
1100
7.6540
08:32:06
Bolsa de Madrid
129
7.6520
08:32:06
Bolsa de Madrid
841
7.6520
08:32:06
Bolsa de Madrid
590
7.6520
08:32:07
Bolsa de Madrid
36
7.6500
08:32:10
Bolsa de Madrid
241
7.6500
08:32:55
Bolsa de Madrid
413
7.6500
08:33:17
Bolsa de Madrid
540
7.6480
08:33:19
Bolsa de Madrid
675
7.6500
08:34:20
Bolsa de Madrid
1050
7.6600
08:45:10
Bolsa de Madrid
940
7.6600
08:45:43
Bolsa de Madrid
843
7.6600
08:45:43
Bolsa de Madrid
570
7.6640
08:48:46
Bolsa de Madrid
46
7.6620
08:48:46
Bolsa de Madrid
1000
7.6740
08:52:56
Bolsa de Madrid
20
7.6720
08:52:56
Bolsa de Madrid
950
7.6800
08:54:42
Bolsa de Madrid
1450
7.6780
08:54:50
Bolsa de Madrid
1150
7.6780
08:54:50
Bolsa de Madrid
820
7.6780
08:56:00
Bolsa de Madrid
940
7.6780
08:57:29
Bolsa de Madrid
2175
7.6900
08:57:49
Bolsa de Madrid
375
7.6900
08:57:49
Bolsa de Madrid
200
7.6900
08:57:49
Bolsa de Madrid
150
7.6900
08:57:49
Bolsa de Madrid
1140
7.6900
08:57:49
Bolsa de Madrid
1050
7.6880
08:57:57
Bolsa de Madrid
930
7.6900
08:59:32
Bolsa de Madrid
1000
7.6880
08:59:37
Bolsa de Madrid
1600
7.6860
08:59:37
Bolsa de Madrid
758
7.6860
09:01:42
Bolsa de Madrid
690
7.6840
09:01:48
Bolsa de Madrid
66
7.6860
09:06:09
Bolsa de Madrid
584
7.6860
09:06:09
Bolsa de Madrid
55
7.6880
09:06:35
Bolsa de Madrid
177
7.6940
09:08:09
Bolsa de Madrid
1200
7.6940
09:08:09
Bolsa de Madrid
1528
7.6940
09:08:09
Bolsa de Madrid
810
7.6900
09:08:13
Bolsa de Madrid
614
7.6780
09:09:21
Bolsa de Madrid
83
7.6740
09:11:22
Bolsa de Madrid
457
7.6740
09:11:50
Bolsa de Madrid
540
7.6760
09:14:39
Bolsa de Madrid
210
7.6760
09:14:39
Bolsa de Madrid
870
7.6740
09:16:07
Bolsa de Madrid
133
7.6720
09:16:07
Bolsa de Madrid
566
7.6720
09:16:07
Bolsa de Madrid
700
7.6700
09:17:39
Bolsa de Madrid
52
7.6660
09:18:00
Bolsa de Madrid
578
7.6660
09:18:00
Bolsa de Madrid
633
7.6680
09:18:00
Bolsa de Madrid
7
7.6660
09:18:00
Bolsa de Madrid
490
7.6620
09:20:22
Bolsa de Madrid
700
7.6620
09:21:58
Bolsa de Madrid
491
7.6580
09:22:38
Bolsa de Madrid
26
7.6580
09:24:34
Bolsa de Madrid
653
7.6580
09:24:34
Bolsa de Madrid
545
7.6520
09:25:01
Bolsa de Madrid
670
7.6500
09:25:01
Bolsa de Madrid
619
7.6540
09:27:13
Bolsa de Madrid
267
7.6660
09:30:54
Bolsa de Madrid
703
7.6660
09:30:54
Bolsa de Madrid
186
7.6640
09:31:03
Bolsa de Madrid
624
7.6640
09:31:03
Bolsa de Madrid
110
7.6620
09:31:03
Bolsa de Madrid
480
7.6620
09:31:03
Bolsa de Madrid
644
7.6580
09:33:11
Bolsa de Madrid
73
7.6560
09:34:41
Bolsa de Madrid
447
7.6560
09:34:41
Bolsa de Madrid
332
7.6540
09:34:51
Bolsa de Madrid
376
7.6540
09:34:51
Bolsa de Madrid
510
7.6520
09:36:55
Bolsa de Madrid
500
7.6500
09:36:55
Bolsa de Madrid
485
7.6520
09:36:55
Bolsa de Madrid
310
7.6520
09:36:55
Bolsa de Madrid
593
7.6540
09:36:55
Bolsa de Madrid
25
7.6520
09:36:55
Bolsa de Madrid
910
7.6520
09:42:18
Bolsa de Madrid
660
7.6520
09:42:18
Bolsa de Madrid
550
7.6540
09:45:12
Bolsa de Madrid
770
7.6620
09:47:00
Bolsa de Madrid
343
7.6620
09:47:05
Bolsa de Madrid
467
7.6620
09:47:05
Bolsa de Madrid
910
7.6600
09:47:43
Bolsa de Madrid
743
7.6580
09:47:45
Bolsa de Madrid
300
7.6580
09:48:48
Bolsa de Madrid
203
7.6580
09:49:00
Bolsa de Madrid
622
7.6600
09:51:15
Bolsa de Madrid
614
7.6700
09:51:51
Bolsa de Madrid
29
7.6700
09:51:51
Bolsa de Madrid
32
7.6700
09:51:51
Bolsa de Madrid
560
7.6640
09:52:28
Bolsa de Madrid
18
7.6640
09:54:14
Bolsa de Madrid
677
7.6660
09:54:26
Bolsa de Madrid
3581
7.6740
09:58:40
Bolsa de Madrid
1
7.6740
09:58:40
Bolsa de Madrid
7
7.6740
09:58:40
Bolsa de Madrid
168
7.6740
09:58:40
Bolsa de Madrid
498
7.6740
09:59:52
Bolsa de Madrid
600
7.6820
10:02:06
Bolsa de Madrid
700
7.6800
10:02:06
Bolsa de Madrid
488
7.6760
10:02:42
Bolsa de Madrid
100
7.6900
10:09:03
Bolsa de Madrid
336
7.6920
10:10:13
Bolsa de Madrid
374
7.6920
10:10:13
Bolsa de Madrid
1000
7.6900
10:11:20
Bolsa de Madrid
417
7.6880
10:11:45
Bolsa de Madrid
443
7.6880
10:11:45
Bolsa de Madrid
720
7.6860
10:11:47
Bolsa de Madrid
1159
7.6860
10:11:47
Bolsa de Madrid
800
7.6840
10:13:27
Bolsa de Madrid
535
7.6840
10:13:43
Bolsa de Madrid
759
7.7000
10:17:19
Bolsa de Madrid
240
7.6940
10:17:55
Bolsa de Madrid
750
7.6940
10:17:55
Bolsa de Madrid
375
7.6920
10:18:11
Bolsa de Madrid
497
7.6900
10:18:35
Bolsa de Madrid
6
7.6880
10:19:46
Bolsa de Madrid
18
7.6880
10:19:46
Bolsa de Madrid
670
7.6920
10:23:09
Bolsa de Madrid
9
7.6920
10:25:22
Bolsa de Madrid
5
7.6920
10:25:22
Bolsa de Madrid
13
7.6920
10:25:22
Bolsa de Madrid
14
7.6920
10:25:28
Bolsa de Madrid
64
7.6920
10:25:28
Bolsa de Madrid
620
7.6900
10:25:47
Bolsa de Madrid
780
7.6880
10:26:03
Bolsa de Madrid
160
7.6880
10:27:43
Bolsa de Madrid
109
7.6860
10:28:39
Bolsa de Madrid
571
7.6860
10:28:44
Bolsa de Madrid
750
7.6840
10:28:50
Bolsa de Madrid
19
7.6840
10:30:38
Bolsa de Madrid
20
7.6840
10:30:38
Bolsa de Madrid
64
7.6840
10:30:38
Bolsa de Madrid
710
7.6820
10:32:21
Bolsa de Madrid
233
7.6820
10:32:24
Bolsa de Madrid
680
7.6800
10:35:03
Bolsa de Madrid
600
7.6800
10:36:00
Bolsa de Madrid
813
7.6800
10:36:00
Bolsa de Madrid
346
7.6800
10:36:00
Bolsa de Madrid
149
7.6840
10:37:38
Bolsa de Madrid
5
7.6840
10:37:38
Bolsa de Madrid
1025
7.6840
10:37:51
Bolsa de Madrid
200
7.6780
10:39:04
Bolsa de Madrid
800
7.6780
10:39:04
Bolsa de Madrid
506
7.6780
10:39:26
Bolsa de Madrid
5
7.6800
10:42:35
Bolsa de Madrid
1
7.6800
10:42:35
Bolsa de Madrid
4
7.6800
10:42:35
Bolsa de Madrid
870
7.6820
10:44:09
Bolsa de Madrid
720
7.6800
10:44:53
Bolsa de Madrid
106
7.6780
10:45:53
Bolsa de Madrid
424
7.6780
10:46:09
Bolsa de Madrid
723
7.6780
10:46:12
Bolsa de Madrid
750
7.6760
10:46:13
Bolsa de Madrid
240
7.6720
10:47:42
Bolsa de Madrid
635
7.6740
10:47:42
Bolsa de Madrid
374
7.6720
10:48:52
Bolsa de Madrid
609
7.6680
10:49:32
Bolsa de Madrid
628
7.6700
10:49:32
Bolsa de Madrid
76
7.6660
10:50:55
Bolsa de Madrid
443
7.6660
10:51:00
Bolsa de Madrid
167
7.6720
10:56:16
Bolsa de Madrid
413
7.6720
10:56:16
Bolsa de Madrid
66
7.6720
10:58:23
Bolsa de Madrid
584
7.6720
10:59:35
Bolsa de Madrid
970
7.6700
10:59:35
Bolsa de Madrid
370
7.6680
11:01:33
Bolsa de Madrid
220
7.6680
11:01:41
Bolsa de Madrid
81
7.6660
11:02:27
Bolsa de Madrid
1000
7.6700
11:04:01
Bolsa de Madrid
439
7.6660
11:04:29
Bolsa de Madrid
900
7.6640
11:04:42
Bolsa de Madrid
1200
7.6680
11:09:35
Bolsa de Madrid
1150
7.6780
11:13:05
Bolsa de Madrid
29
7.6780
11:14:18
Bolsa de Madrid
105
7.6780
11:14:40
Bolsa de Madrid
1300
7.6820
11:16:23
Bolsa de Madrid
910
7.6840
11:16:56
Bolsa de Madrid
510
7.6820
11:16:57
Bolsa de Madrid
933
7.6840
11:16:57
Bolsa de Madrid
1300
7.6800
11:20:47
Bolsa de Madrid
620
7.6780
11:20:47
Bolsa de Madrid
378
7.6760
11:20:47
Bolsa de Madrid
412
7.6760
11:20:47
Bolsa de Madrid
410
7.6720
11:22:16
Bolsa de Madrid
583
7.6700
11:22:22
Bolsa de Madrid
910
7.6760
11:30:54
Bolsa de Madrid
1150
7.6740
11:30:54
Bolsa de Madrid
15
7.6740
11:33:17
Bolsa de Madrid
1100
7.6720
11:33:25
Bolsa de Madrid
690
7.6700
11:33:25
Bolsa de Madrid
435
7.6740
11:33:25
Bolsa de Madrid
706
7.6740
11:33:25
Bolsa de Madrid
840
7.6720
11:38:32
Bolsa de Madrid
800
7.6720
11:41:15
Bolsa de Madrid
630
7.6720
11:43:29
Bolsa de Madrid
900
7.6700
11:43:49
Bolsa de Madrid
255
7.6680
11:44:23
Bolsa de Madrid
275
7.6680
11:45:16
Bolsa de Madrid
259
7.6660
11:47:48
Bolsa de Madrid
491
7.6660
11:48:01
Bolsa de Madrid
750
7.6640
11:48:47
Bolsa de Madrid
820
7.6640
11:48:47
Bolsa de Madrid
920
7.6740
11:56:29
Bolsa de Madrid
91
7.6720
11:56:59
Bolsa de Madrid
500
7.6720
11:57:00
Bolsa de Madrid
409
7.6720
11:57:00
Bolsa de Madrid
1000
7.6720
11:58:46
Bolsa de Madrid
67
7.6720
11:59:57
Bolsa de Madrid
286
7.6700
12:01:33
Bolsa de Madrid
503
7.6720
12:01:33
Bolsa de Madrid
1350
7.6740
12:02:42
Bolsa de Madrid
890
7.6720
12:02:47
Bolsa de Madrid
12
7.6700
12:02:47
Bolsa de Madrid
291
7.6740
12:02:47
Bolsa de Madrid
488
7.6720
12:02:47
Bolsa de Madrid
1052
7.6700
12:03:00
Bolsa de Madrid
487
7.6620
12:06:24
Bolsa de Madrid
552
7.6660
12:06:24
Bolsa de Madrid
478
7.6700
12:09:34
Bolsa de Madrid
865
7.6700
12:09:34
Bolsa de Madrid
83
7.6680
12:12:35
Bolsa de Madrid
497
7.6680
12:14:19
Bolsa de Madrid
90
7.6700
12:21:45
Bolsa de Madrid
1150
7.6740
12:23:34
Bolsa de Madrid
550
7.6740
12:23:34
Bolsa de Madrid
230
7.6740
12:23:35
Bolsa de Madrid
323
7.6720
12:23:35
Bolsa de Madrid
119
7.6720
12:23:41
Bolsa de Madrid
528
7.6720
12:24:43
Bolsa de Madrid
703
7.6700
12:25:17
Bolsa de Madrid
257
7.6700
12:25:17
Bolsa de Madrid
820
7.6680
12:25:35
Bolsa de Madrid
754
7.6720
12:27:30
Bolsa de Madrid
156
7.6720
12:28:59
Bolsa de Madrid
540
7.6700
12:30:00
Bolsa de Madrid
414
7.6760
12:31:28
Bolsa de Madrid
115
7.6760
12:31:28
Bolsa de Madrid
230
7.6800
12:34:09
Bolsa de Madrid
77
7.6800
12:34:09
Bolsa de Madrid
663
7.6800
12:35:04
Bolsa de Madrid
890
7.6780
12:35:04
Bolsa de Madrid
471
7.6760
12:35:04
Bolsa de Madrid
999
7.6800
12:35:04
Bolsa de Madrid
71
7.6740
12:36:37
Bolsa de Madrid
419
7.6740
12:36:53
Bolsa de Madrid
134
7.6740
12:37:09
Bolsa de Madrid
399
7.6740
12:37:09
Bolsa de Madrid
540
7.6660
12:39:23
Bolsa de Madrid
455
7.6620
12:42:41
Bolsa de Madrid
105
7.6620
12:42:41
Bolsa de Madrid
70
7.6600
12:42:54
Bolsa de Madrid
429
7.6600
12:43:09
Bolsa de Madrid
620
7.6600
12:43:09
Bolsa de Madrid
414
7.6560
12:45:46
Bolsa de Madrid
96
7.6560
12:45:46
Bolsa de Madrid
880
7.6600
12:46:07
Bolsa de Madrid
612
7.6600
12:46:12
Bolsa de Madrid
492
7.6560
12:48:34
Bolsa de Madrid
569
7.6560
12:48:34
Bolsa de Madrid
1100
7.6580
12:56:51
Bolsa de Madrid
32
7.6600
12:56:51
Bolsa de Madrid
298
7.6560
12:56:51
Bolsa de Madrid
176
7.6560
12:58:14
Bolsa de Madrid
136
7.6560
12:59:50
Bolsa de Madrid
103
7.6560
13:00:53
Bolsa de Madrid
37
7.6560
13:00:53
Bolsa de Madrid
182
7.6540
13:00:53
Bolsa de Madrid
110
7.6540
13:00:54
Bolsa de Madrid
418
7.6540
13:01:01
Bolsa de Madrid
172
7.6520
13:01:38
Bolsa de Madrid
588
7.6520
13:01:38
Bolsa de Madrid
600
7.6540
13:05:02
Bolsa de Madrid
461
7.6520
13:05:02
Bolsa de Madrid
179
7.6520
13:05:02
Bolsa de Madrid
550
7.6500
13:07:48
Bolsa de Madrid
730
7.6480
13:07:48
Bolsa de Madrid
39
7.6540
13:17:01
Bolsa de Madrid
200
7.6540
13:17:01
Bolsa de Madrid
721
7.6540
13:17:01
Bolsa de Madrid
980
7.6520
13:17:01
Bolsa de Madrid
442
7.6600
13:20:16
Bolsa de Madrid
478
7.6600
13:20:31
Bolsa de Madrid
760
7.6580
13:20:32
Bolsa de Madrid
71
7.6560
13:20:32
Bolsa de Madrid
370
7.6580
13:24:53
Bolsa de Madrid
830
7.6580
13:24:53
Bolsa de Madrid
406
7.6560
13:25:32
Bolsa de Madrid
573
7.6560
13:25:32
Bolsa de Madrid
28
7.6580
13:26:02
Bolsa de Madrid
15
7.6580
13:26:02
Bolsa de Madrid
28
7.6580
13:26:02
Bolsa de Madrid
133
7.6580
13:26:02
Bolsa de Madrid
590
7.6620
13:26:54
Bolsa de Madrid
188
7.6580
13:27:17
Bolsa de Madrid
312
7.6580
13:27:17
Bolsa de Madrid
372
7.6560
13:30:52
Bolsa de Madrid
218
7.6560
13:30:52
Bolsa de Madrid
620
7.6540
13:30:52
Bolsa de Madrid
675
7.6560
13:30:52
Bolsa de Madrid
308
7.6520
13:31:23
Bolsa de Madrid
322
7.6520
13:31:23
Bolsa de Madrid
27
7.6540
13:31:23
Bolsa de Madrid
11
7.6540
13:31:23
Bolsa de Madrid
39
7.6540
13:31:23
Bolsa de Madrid
501
7.6540
13:31:23
Bolsa de Madrid
32
7.6540
13:33:58
Bolsa de Madrid
22
7.6540
13:33:58
Bolsa de Madrid
442
7.6540
13:33:58
Bolsa de Madrid
1150
7.6560
13:40:48
Bolsa de Madrid
118
7.6560
13:41:29
Bolsa de Madrid
570
7.6540
13:44:36
Bolsa de Madrid
139
7.6540
13:44:36
Bolsa de Madrid
681
7.6540
13:44:37
Bolsa de Madrid
139
7.6540
13:44:37
Bolsa de Madrid
212
7.6540
13:44:37
Bolsa de Madrid
601
7.6560
13:44:47
Bolsa de Madrid
29
7.6520
13:45:04
Bolsa de Madrid
213
7.6540
13:45:04
Bolsa de Madrid
177
7.6560
13:45:04
Bolsa de Madrid
140
7.6560
13:45:04
Bolsa de Madrid
319
7.6540
13:46:27
Bolsa de Madrid
193
7.6540
13:46:27
Bolsa de Madrid
755
7.6500
13:48:02
Bolsa de Madrid
540
7.6620
13:51:06
Bolsa de Madrid
870
7.6700
13:55:46
Bolsa de Madrid
907
7.6680
13:55:46
Bolsa de Madrid
880
7.6660
13:55:46
Bolsa de Madrid
467
7.6680
13:55:46
Bolsa de Madrid
907
7.6680
13:55:46
Bolsa de Madrid
440
7.6680
13:55:46
Bolsa de Madrid
139
7.6680
13:55:46
Bolsa de Madrid
650
7.6660
14:02:13
Bolsa de Madrid
28
7.6700
14:04:30
Bolsa de Madrid
912
7.6700
14:04:44
Bolsa de Madrid
407
7.6660
14:04:44
Bolsa de Madrid
223
7.6660
14:04:46
Bolsa de Madrid
243
7.6680
14:10:00
Bolsa de Madrid
1150
7.6700
14:14:19
Bolsa de Madrid
441
7.6680
14:14:26
Bolsa de Madrid
139
7.6680
14:14:26
Bolsa de Madrid
652
7.6700
14:16:23
Bolsa de Madrid
45
7.6700
14:16:23
Bolsa de Madrid
415
7.6700
14:16:23
Bolsa de Madrid
781
7.6700
14:16:23
Bolsa de Madrid
251
7.6700
14:18:03
Bolsa de Madrid
452
7.6700
14:18:03
Bolsa de Madrid
683
7.6680
14:18:24
Bolsa de Madrid
619
7.6680
14:18:24
Bolsa de Madrid
640
7.6700
14:21:52
Bolsa de Madrid
560
7.6660
14:23:20
Bolsa de Madrid
530
7.6640
14:23:39
Bolsa de Madrid
70
7.6620
14:24:15
Bolsa de Madrid
690
7.6620
14:25:09
Bolsa de Madrid
242
7.6620
14:27:01
Bolsa de Madrid
498
7.6620
14:27:23
Bolsa de Madrid
700
7.6620
14:27:26
Bolsa de Madrid
700
7.6620
14:27:26
Bolsa de Madrid
66
7.6620
14:27:26
Bolsa de Madrid
555
7.6620
14:29:01
Bolsa de Madrid
55
7.6620
14:29:20
Bolsa de Madrid
512
7.6600
14:29:36
Bolsa de Madrid
199
7.6580
14:29:36
Bolsa de Madrid
399
7.6580
14:29:36
Bolsa de Madrid
710
7.6640
14:31:37
Bolsa de Madrid
39
7.6640
14:33:00
Bolsa de Madrid
50
7.6640
14:33:00
Bolsa de Madrid
66
7.6640
14:33:00
Bolsa de Madrid
589
7.6640
14:33:00
Bolsa de Madrid
193
7.6600
14:35:00
Bolsa de Madrid
387
7.6600
14:35:00
Bolsa de Madrid
80
7.6560
14:35:05
Bolsa de Madrid
480
7.6560
14:35:08
Bolsa de Madrid
209
7.6540
14:35:08
Bolsa de Madrid
27
7.6540
14:35:08
Bolsa de Madrid
394
7.6540
14:35:08
Bolsa de Madrid
48
7.6520
14:36:36
Bolsa de Madrid
522
7.6520
14:36:39
Bolsa de Madrid
124
7.6500
14:36:39
Bolsa de Madrid
87
7.6500
14:36:39
Bolsa de Madrid
359
7.6500
14:36:40
Bolsa de Madrid
880
7.6480
14:36:40
Bolsa de Madrid
219
7.6580
14:37:37
Bolsa de Madrid
630
7.6580
14:38:21
Bolsa de Madrid
570
7.6560
14:38:52
Bolsa de Madrid
285
7.6520
14:39:52
Bolsa de Madrid
195
7.6520
14:40:04
Bolsa de Madrid
53
7.6500
14:40:05
Bolsa de Madrid
787
7.6480
14:41:50
Bolsa de Madrid
453
7.6540
14:43:31
Bolsa de Madrid
760
7.6520
14:44:18
Bolsa de Madrid
79
7.6540
14:46:23
Bolsa de Madrid
212
7.6540
14:46:24
Bolsa de Madrid
489
7.6540
14:46:24
Bolsa de Madrid
133
7.6520
14:46:29
Bolsa de Madrid
457
7.6520
14:46:29
Bolsa de Madrid
940
7.6500
14:47:49
Bolsa de Madrid
500
7.6480
14:47:49
Bolsa de Madrid
540
7.6480
14:48:51
Bolsa de Madrid
700
7.6440
14:49:23
Bolsa de Madrid
650
7.6460
14:50:46
Bolsa de Madrid
630
7.6480
14:52:00
Bolsa de Madrid
237
7.6500
14:53:44
Bolsa de Madrid
265
7.6500
14:54:37
Bolsa de Madrid
760
7.6620
14:57:40
Bolsa de Madrid
121
7.6600
14:57:40
Bolsa de Madrid
447
7.6600
14:57:41
Bolsa de Madrid
262
7.6600
14:57:41
Bolsa de Madrid
1050
7.6620
15:00:27
Bolsa de Madrid
810
7.6620
15:00:27
Bolsa de Madrid
790
7.6600
15:00:45
Bolsa de Madrid
871
7.6600
15:00:45
Bolsa de Madrid
970
7.6580
15:00:49
Bolsa de Madrid
526
7.6620
15:01:53
Bolsa de Madrid
526
7.6600
15:02:21
Bolsa de Madrid
590
7.6520
15:04:22
Bolsa de Madrid
119
7.6500
15:04:22
Bolsa de Madrid
586
7.6520
15:04:22
Bolsa de Madrid
576
7.6480
15:05:02
Bolsa de Madrid
182
7.6480
15:06:57
Bolsa de Madrid
418
7.6480
15:06:57
Bolsa de Madrid
558
7.6480
15:06:57
Bolsa de Madrid
44
7.6460
15:07:46
Bolsa de Madrid
393
7.6580
15:10:18
Bolsa de Madrid
607
7.6580
15:10:18
Bolsa de Madrid
659
7.6560
15:10:44
Bolsa de Madrid
880
7.6540
15:10:44
Bolsa de Madrid
690
7.6600
15:14:08
Bolsa de Madrid
720
7.6600
15:15:27
Bolsa de Madrid
204
7.6580
15:15:27
Bolsa de Madrid
396
7.6580
15:15:27
Bolsa de Madrid
700
7.6560
15:15:53
Bolsa de Madrid
576
7.6600
15:16:15
Bolsa de Madrid
630
7.6600
15:19:16
Bolsa de Madrid
540
7.6600
15:19:16
Bolsa de Madrid
295
7.6600
15:19:16
Bolsa de Madrid
361
7.6600
15:19:16
Bolsa de Madrid
361
7.6600
15:19:16
Bolsa de Madrid
375
7.6600
15:19:16
Bolsa de Madrid
259
7.6600
15:19:16
Bolsa de Madrid
216
7.6580
15:19:16
Bolsa de Madrid
790
7.6660
15:21:59
Bolsa de Madrid
580
7.6640
15:21:59
Bolsa de Madrid
486
7.6620
15:22:25
Bolsa de Madrid
127
7.6620
15:22:25
Bolsa de Madrid
1008
7.6740
15:25:15
Bolsa de Madrid
920
7.6720
15:25:16
Bolsa de Madrid
1050
7.6780
15:29:12
Bolsa de Madrid
114
7.6760
15:29:35
Bolsa de Madrid
1086
7.6760
15:30:24
Bolsa de Madrid
37
7.6740
15:31:29
Bolsa de Madrid
21
7.6740
15:31:31
Bolsa de Madrid
224
7.6740
15:31:31
Bolsa de Madrid
18
7.6740
15:31:31
Bolsa de Madrid
819
7.6740
15:31:37
Bolsa de Madrid
31
7.6740
15:31:37
Bolsa de Madrid
345
7.6720
15:31:44
Bolsa de Madrid
800
7.6720
15:31:44
Bolsa de Madrid
55
7.6720
15:31:44
Bolsa de Madrid
73
7.6700
15:31:44
Bolsa de Madrid
29
7.6700
15:31:44
Bolsa de Madrid
598
7.6700
15:31:44
Bolsa de Madrid
1050
7.6780
15:36:32
Bolsa de Madrid
500
7.6760
15:36:32
Bolsa de Madrid
431
7.6760
15:36:32
Bolsa de Madrid
369
7.6760
15:36:32
Bolsa de Madrid
77
7.6760
15:36:52
Bolsa de Madrid
860
7.6820
15:39:49
Bolsa de Madrid
254
7.6800
15:39:49
Bolsa de Madrid
71
7.6800
15:39:49
Bolsa de Madrid
979
7.6840
15:39:49
Bolsa de Madrid
781
7.6840
15:39:49
Bolsa de Madrid
154
7.6840
15:39:49
Bolsa de Madrid
193
7.6840
15:39:49
Bolsa de Madrid
182
7.6800
15:40:28
Bolsa de Madrid
580
7.6840
15:41:34
Bolsa de Madrid
125
7.6840
15:42:14
Bolsa de Madrid
800
7.6840
15:43:00
Bolsa de Madrid
5
7.6840
15:43:05
Bolsa de Madrid
693
7.6840
15:43:38
Bolsa de Madrid
276
7.6800
15:43:38
Bolsa de Madrid
127
7.6800
15:43:38
Bolsa de Madrid
127
7.6780
15:43:38
Bolsa de Madrid
253
7.6780
15:43:38
Bolsa de Madrid
160
7.6780
15:43:39
Bolsa de Madrid
352
7.6780
15:45:43
Bolsa de Madrid
640
7.6760
15:46:51
Bolsa de Madrid
133
7.6740
15:46:51
Bolsa de Madrid
647
7.6740
15:46:52
Bolsa de Madrid
114
7.6720
15:46:52
Bolsa de Madrid
96
7.6720
15:46:52
Bolsa de Madrid
329
7.6720
15:46:52
Bolsa de Madrid
21
7.6720
15:46:52
Bolsa de Madrid
540
7.6760
15:49:37
Bolsa de Madrid
1100
7.6720
15:49:50
Bolsa de Madrid
192
7.6700
15:50:02
Bolsa de Madrid
488
7.6700
15:50:03
Bolsa de Madrid
700
7.6700
15:52:22
Bolsa de Madrid
680
7.6680
15:53:11
Bolsa de Madrid
600
7.6660
15:53:24
Bolsa de Madrid
276
7.6680
15:54:04
Bolsa de Madrid
394
7.6680
15:54:05
Bolsa de Madrid
258
7.6680
15:54:18
Bolsa de Madrid
582
7.6680
15:54:20
Bolsa de Madrid
525
7.6680
15:56:35
Bolsa de Madrid
653
7.6680
15:56:35
Bolsa de Madrid
680
7.6680
15:56:35
Bolsa de Madrid
209
7.6680
15:56:35
Bolsa de Madrid
84
7.6680
15:57:36
Bolsa de Madrid
606
7.6680
15:57:36
Bolsa de Madrid
700
7.6700
15:58:30
Bolsa de Madrid
758
7.6700
15:58:52
Bolsa de Madrid
651
7.6720
16:00:03
Bolsa de Madrid
13
7.6720
16:00:03
Bolsa de Madrid
188
7.6700
16:00:14
Bolsa de Madrid
539
7.6700
16:00:46
Bolsa de Madrid
840
7.6680
16:00:46
Bolsa de Madrid
90
7.6640
16:01:09
Bolsa de Madrid
75
7.6640
16:01:21
Bolsa de Madrid
650
7.6640
16:01:49
Bolsa de Madrid
89
7.6600
16:02:38
Bolsa de Madrid
199
7.6620
16:03:21
Bolsa de Madrid
494
7.6620
16:03:21
Bolsa de Madrid
471
7.6600
16:03:33
Bolsa de Madrid
458
7.6600
16:04:06
Bolsa de Madrid
202
7.6600
16:04:06
Bolsa de Madrid
173
7.6580
16:04:48
Bolsa de Madrid
840
7.6660
16:06:03
Bolsa de Madrid
608
7.6680
16:06:03
Bolsa de Madrid
745
7.6680
16:06:03
Bolsa de Madrid
594
7.6700
16:07:30
Bolsa de Madrid
286
7.6700
16:07:34
Bolsa de Madrid
563
7.6700
16:07:34
Bolsa de Madrid
540
7.6700
16:07:44
Bolsa de Madrid
800
7.6680
16:07:48
Bolsa de Madrid
600
7.6640
16:08:51
Bolsa de Madrid
780
7.6700
16:09:48
Bolsa de Madrid
578
7.6700
16:10:39
Bolsa de Madrid
571
7.6700
16:11:48
Bolsa de Madrid
696
7.6700
16:11:48
Bolsa de Madrid
610
7.6660
16:12:43
Bolsa de Madrid
394
7.6720
16:15:03
Bolsa de Madrid
163
7.6720
16:15:03
Bolsa de Madrid
1250
7.6680
16:15:43
Bolsa de Madrid
920
7.6720
16:16:35
Bolsa de Madrid
1000
7.6700
16:17:16
Bolsa de Madrid
1200
7.6720
16:17:16
Bolsa de Madrid
1154
7.6720
16:17:16
Bolsa de Madrid
48
7.6720
16:17:16
Bolsa de Madrid
970
7.6680
16:17:51
Bolsa de Madrid
546
7.6720
16:17:51
Bolsa de Madrid
2
7.6680
16:18:57
Bolsa de Madrid
195
7.6680
16:18:57
Bolsa de Madrid
349
7.6680
16:18:57
Bolsa de Madrid
697
7.6660
16:19:02
Bolsa de Madrid
534
7.6620
16:19:48
Bolsa de Madrid
80
7.6640
16:20:19
Bolsa de Madrid
395
7.6640
16:20:34
Bolsa de Madrid
315
7.6640
16:20:38
Bolsa de Madrid
559
7.6660
16:22:36
Bolsa de Madrid
752
7.6660
16:23:18
Bolsa de Madrid
653
7.6660
16:23:18
Bolsa de Madrid
22
7.6640
16:23:28
Bolsa de Madrid
898
7.6640
16:23:28
Bolsa de Madrid
365
7.6620
16:23:28
Bolsa de Madrid
1090
7.6660
16:23:28
Bolsa de Madrid
835
7.6620
16:23:31
Bolsa de Madrid
500
7.6700
16:26:40
Bolsa de Madrid
906
7.6700
16:26:40
Bolsa de Madrid
653
7.6700
16:26:40
Bolsa de Madrid
1081
7.6700
16:26:40
Bolsa de Madrid
19
7.6700
16:26:40
Bolsa de Madrid
48
7.6700
16:26:44
Bolsa de Madrid
1150
7.6680
16:27:15
Bolsa de Madrid
1001
7.6700
16:28:32
Bolsa de Madrid
952
7.6700
16:28:59
Bolsa de Madrid
850
7.6720
16:29:38
Bolsa de Madrid
Venue
Volume-weighted average price
Aggregate volume
LSE
GBp 683.6962
398,974
Bolsa de Madrid
€7.6666
308,410
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.ENDPOSDZLFFVVFBBBL
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