REG - Intl Con Airline Grp - Transaction in Own Shares
RNS Number : 9475XInternational Cons Airlines Group15 August 2018
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 15 August 2018 it purchased 719,944 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
406,751
LSE
£6.7340
£6.8520
313,193
Bolsa de Madrid
€7.5500
€7.6860
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 49,155,948 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,008,833,346 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
15 August 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased:
719,944
Date of purchases:
15-Aug-18
Investment firm:
Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
52
684.8000
08:01:10
LSE
858
684.8000
08:01:10
LSE
790
684.6000
08:01:10
LSE
686
684.2000
08:02:13
LSE
64
684.2000
08:02:48
LSE
26
685.0000
08:03:51
LSE
850
685.0000
08:03:56
LSE
700
685.0000
08:03:56
LSE
710
684.8000
08:04:11
LSE
147
683.8000
08:04:43
LSE
513
683.8000
08:04:43
LSE
163
683.8000
08:06:54
LSE
517
683.8000
08:06:54
LSE
700
683.6000
08:07:35
LSE
166
683.6000
08:08:10
LSE
544
683.6000
08:08:10
LSE
690
683.4000
08:08:10
LSE
960
683.2000
08:08:30
LSE
162
683.4000
08:08:30
LSE
750
683.2000
08:08:30
LSE
294
683.4000
08:09:44
LSE
750
683.4000
08:09:44
LSE
780
684.2000
08:11:08
LSE
700
684.0000
08:11:14
LSE
200
684.0000
08:11:14
LSE
385
683.8000
08:11:14
LSE
255
683.8000
08:11:14
LSE
513
683.6000
08:11:19
LSE
297
683.6000
08:11:19
LSE
600
683.4000
08:11:52
LSE
607
683.2000
08:11:56
LSE
850
684.6000
08:14:56
LSE
18
684.6000
08:14:56
LSE
133
684.6000
08:14:56
LSE
750
684.6000
08:15:00
LSE
51
684.6000
08:15:49
LSE
659
684.6000
08:15:55
LSE
730
684.6000
08:15:55
LSE
748
684.6000
08:15:55
LSE
860
684.2000
08:16:10
LSE
500
684.8000
08:18:27
LSE
230
684.8000
08:18:27
LSE
700
684.8000
08:18:55
LSE
660
684.8000
08:18:55
LSE
880
684.8000
08:22:18
LSE
750
684.8000
08:22:18
LSE
160
684.8000
08:22:18
LSE
445
685.0000
08:24:08
LSE
755
685.0000
08:24:08
LSE
1000
685.0000
08:24:08
LSE
900
685.2000
08:24:44
LSE
900
685.2000
08:24:44
LSE
100
685.2000
08:24:44
LSE
197
685.2000
08:24:45
LSE
431
685.2000
08:24:45
LSE
584
685.0000
08:25:25
LSE
687
684.8000
08:25:25
LSE
797
684.6000
08:27:40
LSE
750
684.6000
08:28:29
LSE
700
684.4000
08:28:30
LSE
760
684.2000
08:28:44
LSE
169
683.8000
08:30:00
LSE
500
683.8000
08:30:00
LSE
812
683.4000
08:30:14
LSE
700
683.4000
08:32:35
LSE
172
683.2000
08:32:35
LSE
438
683.2000
08:32:35
LSE
1050
683.4000
08:33:53
LSE
830
683.2000
08:33:57
LSE
647
683.0000
08:34:16
LSE
477
683.2000
08:35:14
LSE
451
683.0000
08:35:38
LSE
130
683.0000
08:35:38
LSE
860
682.8000
08:36:35
LSE
136
682.6000
08:36:42
LSE
504
682.6000
08:36:42
LSE
512
682.6000
08:38:31
LSE
653
682.6000
08:38:31
LSE
726
682.6000
08:40:01
LSE
750
682.6000
08:40:09
LSE
83
682.6000
08:40:09
LSE
900
682.4000
08:40:57
LSE
620
682.0000
08:42:20
LSE
826
681.6000
08:42:32
LSE
256
681.8000
08:46:39
LSE
568
681.8000
08:46:39
LSE
432
681.4000
08:46:44
LSE
147
681.4000
08:46:44
LSE
654
681.6000
08:47:59
LSE
262
681.6000
08:47:59
LSE
500
681.6000
08:49:08
LSE
1150
681.4000
08:49:41
LSE
610
681.2000
08:51:14
LSE
950
681.2000
08:51:14
LSE
47
681.8000
08:51:49
LSE
654
681.8000
08:51:49
LSE
248
681.8000
08:51:49
LSE
583
681.8000
08:51:51
LSE
654
681.8000
08:51:51
LSE
749
681.8000
08:51:51
LSE
80
681.8000
08:54:19
LSE
840
681.8000
08:54:19
LSE
411
681.8000
08:55:12
LSE
1200
682.2000
08:57:24
LSE
1100
682.2000
08:57:24
LSE
620
682.4000
08:58:51
LSE
124
682.6000
08:59:38
LSE
1000
682.6000
08:59:38
LSE
750
682.6000
09:00:16
LSE
950
682.6000
09:00:16
LSE
711
682.6000
09:01:31
LSE
886
682.6000
09:01:36
LSE
750
682.2000
09:03:12
LSE
697
682.2000
09:03:12
LSE
710
682.2000
09:05:32
LSE
686
682.2000
09:05:32
LSE
664
682.2000
09:05:44
LSE
730
682.0000
09:05:51
LSE
296
681.8000
09:07:44
LSE
750
681.8000
09:07:44
LSE
264
681.8000
09:08:42
LSE
400
681.6000
09:08:42
LSE
665
681.8000
09:09:23
LSE
875
681.4000
09:10:33
LSE
880
681.4000
09:12:54
LSE
790
681.4000
09:12:54
LSE
531
681.4000
09:12:54
LSE
790
681.4000
09:12:54
LSE
147
681.0000
09:14:10
LSE
495
681.0000
09:14:10
LSE
808
681.4000
09:16:20
LSE
92
681.4000
09:16:20
LSE
125
681.6000
09:19:14
LSE
485
681.6000
09:19:14
LSE
800
681.6000
09:19:14
LSE
618
681.6000
09:19:14
LSE
400
681.6000
09:19:14
LSE
1250
682.2000
09:25:35
LSE
396
682.2000
09:25:35
LSE
1000
682.2000
09:25:35
LSE
850
682.2000
09:25:35
LSE
1000
682.0000
09:27:27
LSE
300
682.0000
09:27:27
LSE
562
681.8000
09:29:20
LSE
700
681.8000
09:29:20
LSE
80
681.8000
09:29:20
LSE
860
681.8000
09:32:10
LSE
754
681.8000
09:36:38
LSE
333
681.8000
09:36:38
LSE
163
681.8000
09:36:38
LSE
305
681.8000
09:36:38
LSE
795
681.8000
09:36:38
LSE
750
681.8000
09:36:42
LSE
627
681.8000
09:36:42
LSE
427
682.2000
09:38:57
LSE
427
682.2000
09:39:09
LSE
421
682.4000
09:40:55
LSE
449
682.4000
09:40:55
LSE
449
682.4000
09:40:55
LSE
446
682.4000
09:42:19
LSE
155
682.4000
09:42:19
LSE
1050
682.4000
09:42:19
LSE
1150
682.2000
09:42:19
LSE
880
682.4000
09:42:19
LSE
750
682.2000
09:46:14
LSE
432
682.2000
09:46:52
LSE
423
682.2000
09:46:52
LSE
750
682.2000
09:46:52
LSE
500
682.2000
09:46:52
LSE
670
682.0000
09:46:52
LSE
321
682.4000
09:49:42
LSE
474
682.4000
09:49:42
LSE
27
682.8000
09:53:46
LSE
27
682.8000
09:53:49
LSE
27
682.8000
09:53:52
LSE
27
682.8000
09:53:59
LSE
503
682.6000
09:54:06
LSE
1047
682.6000
09:54:06
LSE
689
682.6000
09:54:06
LSE
1
682.6000
09:54:06
LSE
9
682.6000
09:54:06
LSE
689
682.6000
09:54:06
LSE
700
682.2000
09:54:45
LSE
459
682.0000
09:56:59
LSE
109
681.8000
09:57:04
LSE
147
681.8000
09:57:04
LSE
515
681.8000
09:57:04
LSE
973
681.6000
09:57:48
LSE
1200
681.8000
10:01:19
LSE
750
682.0000
10:03:07
LSE
415
682.0000
10:03:07
LSE
280
682.0000
10:03:30
LSE
415
682.0000
10:03:30
LSE
225
682.0000
10:03:47
LSE
470
682.0000
10:03:47
LSE
256
682.0000
10:05:04
LSE
431
682.0000
10:05:04
LSE
521
682.0000
10:05:04
LSE
689
681.6000
10:06:37
LSE
850
681.4000
10:11:18
LSE
382
681.2000
10:11:18
LSE
328
681.2000
10:11:23
LSE
81
681.2000
10:14:49
LSE
621
681.2000
10:14:49
LSE
467
681.2000
10:14:49
LSE
750
681.4000
10:15:23
LSE
105
681.4000
10:15:23
LSE
900
681.0000
10:18:07
LSE
1750
681.8000
10:25:06
LSE
624
681.8000
10:25:06
LSE
600
681.8000
10:25:06
LSE
726
681.8000
10:25:06
LSE
184
682.2000
10:29:25
LSE
966
682.2000
10:29:25
LSE
1450
682.4000
10:30:08
LSE
1600
682.2000
10:30:45
LSE
1300
682.2000
10:30:45
LSE
181
682.0000
10:32:05
LSE
1469
682.0000
10:34:13
LSE
1257
681.8000
10:34:20
LSE
651
681.6000
10:34:20
LSE
1100
681.8000
10:34:20
LSE
415
681.4000
10:36:05
LSE
303
681.6000
10:36:26
LSE
415
681.6000
10:36:26
LSE
577
681.6000
10:41:56
LSE
900
681.6000
10:43:42
LSE
448
681.6000
10:43:57
LSE
750
681.6000
10:43:57
LSE
135
681.6000
10:43:57
LSE
660
681.4000
10:44:18
LSE
750
681.6000
10:46:08
LSE
256
681.6000
10:46:08
LSE
400
681.6000
10:46:08
LSE
860
681.4000
10:46:27
LSE
1250
682.4000
10:56:50
LSE
1500
682.4000
10:56:50
LSE
400
682.4000
10:56:50
LSE
1537
682.4000
10:56:50
LSE
1650
682.2000
10:58:32
LSE
165
682.4000
10:58:32
LSE
90
682.4000
10:58:32
LSE
188
682.4000
10:58:32
LSE
406
682.4000
10:58:32
LSE
750
682.4000
10:58:32
LSE
100
682.4000
10:58:32
LSE
690
681.8000
11:02:03
LSE
408
681.6000
11:03:23
LSE
950
681.6000
11:03:23
LSE
204
681.2000
11:05:07
LSE
950
681.2000
11:05:07
LSE
516
681.2000
11:06:27
LSE
750
681.2000
11:07:15
LSE
692
680.6000
11:07:52
LSE
818
681.0000
11:10:06
LSE
282
681.0000
11:10:06
LSE
285
681.2000
11:13:47
LSE
100
681.2000
11:13:47
LSE
108
681.2000
11:15:04
LSE
626
681.2000
11:15:04
LSE
750
681.2000
11:15:04
LSE
423
681.2000
11:15:04
LSE
768
680.6000
11:16:38
LSE
108
681.8000
11:18:55
LSE
616
681.8000
11:18:55
LSE
699
682.0000
11:20:39
LSE
430
681.8000
11:20:56
LSE
540
681.8000
11:20:56
LSE
788
682.0000
11:22:36
LSE
750
682.0000
11:25:24
LSE
731
682.0000
11:25:51
LSE
790
682.2000
11:30:20
LSE
870
682.2000
11:30:20
LSE
296
682.4000
11:30:44
LSE
412
682.4000
11:30:44
LSE
744
682.0000
11:32:12
LSE
732
681.6000
11:32:46
LSE
740
681.2000
11:34:31
LSE
820
681.4000
11:37:43
LSE
884
681.4000
11:38:42
LSE
949
681.2000
11:41:28
LSE
710
681.0000
11:42:43
LSE
870
680.8000
11:44:06
LSE
954
681.4000
11:45:32
LSE
240
680.6000
11:46:14
LSE
366
680.8000
11:48:43
LSE
810
681.0000
11:48:43
LSE
740
680.4000
11:49:19
LSE
253
681.0000
11:54:08
LSE
475
681.0000
11:54:08
LSE
1050
680.8000
11:54:46
LSE
960
680.6000
11:54:46
LSE
770
680.6000
11:56:51
LSE
360
680.2000
11:58:17
LSE
408
680.2000
11:58:17
LSE
1000
680.4000
12:02:32
LSE
700
680.0000
12:03:04
LSE
224
679.8000
12:03:45
LSE
566
679.8000
12:03:45
LSE
636
680.0000
12:05:00
LSE
44
680.0000
12:05:00
LSE
109
679.6000
12:06:19
LSE
1050
679.8000
12:07:04
LSE
5
679.8000
12:08:24
LSE
537
679.8000
12:08:24
LSE
392
679.8000
12:08:24
LSE
570
679.6000
12:10:22
LSE
423
679.6000
12:10:22
LSE
780
680.2000
12:16:26
LSE
118
680.2000
12:16:26
LSE
702
680.2000
12:16:26
LSE
720
680.4000
12:17:06
LSE
351
680.4000
12:18:15
LSE
419
680.4000
12:18:15
LSE
1049
680.0000
12:19:26
LSE
209
680.0000
12:19:26
LSE
728
679.8000
12:19:36
LSE
345
679.6000
12:24:27
LSE
485
679.6000
12:24:27
LSE
146
679.6000
12:24:27
LSE
594
679.6000
12:24:27
LSE
950
679.4000
12:24:56
LSE
1037
679.8000
12:26:54
LSE
740
679.8000
12:28:34
LSE
525
679.2000
12:29:24
LSE
205
679.2000
12:29:24
LSE
694
678.8000
12:30:33
LSE
284
678.6000
12:33:34
LSE
693
678.6000
12:33:34
LSE
647
678.6000
12:34:21
LSE
307
678.4000
12:35:13
LSE
427
678.4000
12:35:13
LSE
72
678.2000
12:36:51
LSE
668
678.2000
12:36:51
LSE
700
677.8000
12:37:22
LSE
274
677.8000
12:39:36
LSE
648
677.8000
12:39:36
LSE
800
677.8000
12:40:53
LSE
694
678.2000
12:43:23
LSE
100
678.2000
12:43:23
LSE
239
678.2000
12:44:26
LSE
548
678.2000
12:44:26
LSE
739
678.0000
12:46:14
LSE
780
677.8000
12:46:20
LSE
739
677.4000
12:48:58
LSE
675
677.0000
12:50:56
LSE
654
677.2000
12:52:11
LSE
728
677.2000
12:52:16
LSE
135
677.2000
12:53:34
LSE
87
677.2000
12:53:34
LSE
450
677.4000
12:56:47
LSE
500
677.4000
12:56:47
LSE
930
677.2000
12:56:56
LSE
80
677.2000
12:58:14
LSE
329
677.2000
12:58:14
LSE
549
677.2000
12:58:14
LSE
950
676.6000
13:00:36
LSE
680
676.4000
13:01:39
LSE
1108
676.2000
13:04:33
LSE
938
676.0000
13:09:35
LSE
1168
676.0000
13:09:40
LSE
60
675.8000
13:10:16
LSE
1000
675.6000
13:11:28
LSE
730
675.2000
13:12:27
LSE
890
675.0000
13:12:40
LSE
580
674.8000
13:14:30
LSE
457
674.4000
13:16:29
LSE
303
674.4000
13:16:29
LSE
753
674.8000
13:18:35
LSE
249
674.8000
13:18:49
LSE
422
674.8000
13:18:49
LSE
626
674.8000
13:19:53
LSE
468
675.0000
13:20:40
LSE
272
675.0000
13:20:40
LSE
55
674.8000
13:21:32
LSE
625
674.8000
13:21:32
LSE
103
674.8000
13:23:30
LSE
263
674.8000
13:23:30
LSE
476
674.8000
13:23:30
LSE
46
675.0000
13:26:09
LSE
173
675.0000
13:26:10
LSE
471
675.0000
13:26:24
LSE
300
675.4000
13:29:10
LSE
1011
675.2000
13:29:34
LSE
1000
675.4000
13:29:34
LSE
536
675.6000
13:30:19
LSE
204
675.6000
13:30:19
LSE
52
675.6000
13:31:15
LSE
688
675.6000
13:31:15
LSE
240
675.6000
13:34:27
LSE
390
675.6000
13:34:27
LSE
303
675.6000
13:35:08
LSE
111
675.6000
13:35:08
LSE
281
675.6000
13:35:36
LSE
482
675.6000
13:35:36
LSE
581
675.6000
13:35:40
LSE
281
675.6000
13:35:40
LSE
451
675.6000
13:35:40
LSE
680
675.2000
13:36:25
LSE
319
675.4000
13:41:15
LSE
907
675.4000
13:41:25
LSE
319
675.4000
13:41:25
LSE
592
675.4000
13:41:25
LSE
287
675.4000
13:41:37
LSE
302
675.4000
13:41:37
LSE
132
675.4000
13:41:37
LSE
293
675.4000
13:44:52
LSE
427
675.4000
13:47:43
LSE
614
675.4000
13:47:43
LSE
750
675.4000
13:47:43
LSE
469
675.4000
13:47:43
LSE
532
675.4000
13:47:51
LSE
422
675.4000
13:47:51
LSE
469
675.4000
13:47:51
LSE
734
675.4000
13:49:14
LSE
941
675.0000
13:54:33
LSE
1215
675.0000
13:54:33
LSE
916
674.8000
13:54:43
LSE
707
674.4000
13:55:58
LSE
690
674.0000
13:57:42
LSE
826
673.8000
13:58:45
LSE
212
673.6000
14:00:12
LSE
965
673.6000
14:00:12
LSE
714
673.6000
14:00:48
LSE
681
673.4000
14:02:08
LSE
624
673.8000
14:04:14
LSE
930
673.6000
14:05:41
LSE
352
673.6000
14:05:47
LSE
444
673.6000
14:05:47
LSE
137
673.8000
14:07:01
LSE
198
673.8000
14:07:01
LSE
406
673.8000
14:07:01
LSE
752
673.8000
14:08:04
LSE
45
674.0000
14:11:22
LSE
47
674.0000
14:11:22
LSE
1003
675.0000
14:15:15
LSE
1279
675.2000
14:15:47
LSE
103
675.2000
14:15:47
LSE
800
675.0000
14:15:53
LSE
557
675.0000
14:20:05
LSE
124
675.0000
14:20:05
LSE
1200
675.0000
14:20:05
LSE
967
675.0000
14:23:53
LSE
383
675.0000
14:23:53
LSE
661
675.0000
14:23:53
LSE
77
675.0000
14:24:31
LSE
408
675.0000
14:26:20
LSE
569
675.0000
14:26:20
LSE
247
675.0000
14:26:20
LSE
298
675.0000
14:26:20
LSE
24
675.0000
14:26:23
LSE
930
675.0000
14:29:05
LSE
1550
675.0000
14:29:05
LSE
710
674.8000
14:30:17
LSE
3000
675.2000
14:31:03
LSE
276
675.4000
14:31:35
LSE
467
675.4000
14:31:35
LSE
743
675.4000
14:31:44
LSE
753
675.0000
14:32:28
LSE
758
674.8000
14:33:38
LSE
315
676.0000
14:35:38
LSE
1000
676.0000
14:35:38
LSE
660
676.2000
14:37:38
LSE
300
676.2000
14:37:38
LSE
582
676.2000
14:37:38
LSE
750
676.8000
14:38:33
LSE
850
676.8000
14:38:33
LSE
582
676.8000
14:38:33
LSE
1323
677.0000
14:38:58
LSE
870
676.8000
14:39:03
LSE
745
676.4000
14:40:45
LSE
910
676.2000
14:41:48
LSE
929
676.0000
14:42:11
LSE
870
676.0000
14:43:43
LSE
840
676.4000
14:44:41
LSE
990
676.0000
14:45:06
LSE
679
675.8000
14:45:49
LSE
148
675.8000
14:46:53
LSE
598
675.8000
14:46:53
LSE
720
675.4000
14:47:13
LSE
760
675.0000
14:47:56
LSE
195
675.4000
14:49:05
LSE
528
675.4000
14:49:05
LSE
988
675.4000
14:50:13
LSE
969
675.2000
14:50:28
LSE
158
675.2000
14:51:47
LSE
587
675.2000
14:51:47
LSE
480
675.2000
14:54:21
LSE
520
675.2000
14:54:21
LSE
1250
675.2000
14:54:21
LSE
780
675.2000
14:55:28
LSE
900
675.0000
14:56:12
LSE
233
675.2000
14:56:50
LSE
576
675.2000
14:56:50
LSE
833
675.4000
14:57:55
LSE
500
675.2000
14:58:47
LSE
367
675.2000
14:58:47
LSE
720
675.0000
15:00:01
LSE
929
674.8000
15:00:07
LSE
930
674.8000
15:01:39
LSE
830
674.8000
15:01:41
LSE
920
674.4000
15:02:21
LSE
361
674.6000
15:03:55
LSE
629
674.6000
15:03:55
LSE
1955
674.6000
15:03:55
LSE
105
674.2000
15:05:33
LSE
211
674.2000
15:05:33
LSE
64
674.0000
15:06:34
LSE
750
674.2000
15:07:27
LSE
370
674.2000
15:07:27
LSE
1
674.2000
15:07:27
LSE
890
674.4000
15:10:07
LSE
346
674.4000
15:10:44
LSE
750
674.4000
15:10:44
LSE
111
674.4000
15:10:44
LSE
833
674.4000
15:10:46
LSE
500
674.4000
15:10:46
LSE
582
674.4000
15:10:52
LSE
999
674.2000
15:11:05
LSE
401
674.2000
15:11:05
LSE
604
674.0000
15:11:54
LSE
759
674.2000
15:15:14
LSE
541
674.2000
15:15:14
LSE
549
674.2000
15:15:14
LSE
419
674.2000
15:15:18
LSE
379
674.2000
15:15:21
LSE
303
674.6000
15:16:03
LSE
204
674.6000
15:16:03
LSE
170
674.6000
15:16:03
LSE
990
674.6000
15:17:01
LSE
459
674.6000
15:17:01
LSE
286
674.6000
15:17:01
LSE
260
674.6000
15:17:01
LSE
18
674.6000
15:17:57
LSE
313
674.6000
15:17:57
LSE
592
674.6000
15:17:57
LSE
800
675.6000
15:19:55
LSE
31
676.4000
15:23:13
LSE
969
676.4000
15:23:13
LSE
298
676.4000
15:23:15
LSE
750
676.4000
15:23:15
LSE
604
676.4000
15:23:15
LSE
830
676.4000
15:25:03
LSE
960
676.2000
15:25:22
LSE
1400
676.2000
15:25:22
LSE
779
676.2000
15:25:30
LSE
343
676.0000
15:25:44
LSE
597
676.0000
15:25:44
LSE
989
675.6000
15:27:49
LSE
581
675.4000
15:28:05
LSE
391
675.4000
15:28:05
LSE
801
675.4000
15:29:03
LSE
473
675.4000
15:30:01
LSE
576
675.4000
15:30:01
LSE
863
676.0000
15:31:33
LSE
219
676.0000
15:31:33
LSE
980
675.8000
15:32:07
LSE
877
676.4000
15:33:58
LSE
13
676.4000
15:33:58
LSE
200
676.6000
15:36:09
LSE
15
676.6000
15:36:09
LSE
885
676.6000
15:36:09
LSE
930
676.4000
15:36:37
LSE
1000
676.2000
15:36:51
LSE
1142
676.2000
15:36:51
LSE
751
676.2000
15:37:28
LSE
816
676.4000
15:39:55
LSE
384
676.4000
15:39:55
LSE
896
676.4000
15:39:55
LSE
304
676.4000
15:39:55
LSE
376
676.2000
15:40:21
LSE
1100
676.2000
15:40:21
LSE
1002
676.4000
15:41:52
LSE
318
676.4000
15:41:52
LSE
432
676.4000
15:44:28
LSE
868
676.4000
15:44:31
LSE
257
676.4000
15:44:31
LSE
1100
676.2000
15:44:36
LSE
1450
676.6000
15:46:31
LSE
513
676.6000
15:46:31
LSE
347
676.6000
15:46:31
LSE
435
676.6000
15:46:31
LSE
587
676.4000
15:46:57
LSE
323
676.6000
15:48:34
LSE
769
676.6000
15:48:34
LSE
169
676.6000
15:48:40
LSE
583
676.6000
15:48:40
LSE
645
676.4000
15:49:33
LSE
339
676.4000
15:49:33
LSE
690
676.2000
15:49:34
LSE
733
676.0000
15:50:41
LSE
219
676.0000
15:52:04
LSE
750
676.0000
15:52:04
LSE
576
676.0000
15:52:04
LSE
750
675.8000
15:52:08
LSE
955
675.2000
15:54:19
LSE
68
675.2000
15:54:19
LSE
791
675.0000
15:54:34
LSE
904
675.0000
15:55:04
LSE
486
675.4000
15:55:50
LSE
400
675.4000
15:56:09
LSE
1300
676.2000
15:58:31
LSE
850
676.0000
15:58:34
LSE
350
676.0000
15:58:34
LSE
21
676.0000
15:58:56
LSE
322
676.0000
15:58:56
LSE
411
676.0000
15:58:56
LSE
400
676.0000
15:58:56
LSE
90
676.4000
16:00:01
LSE
663
676.4000
16:00:01
LSE
73
676.4000
16:00:05
LSE
915
676.4000
16:00:05
LSE
347
676.6000
16:01:30
LSE
750
676.6000
16:01:30
LSE
720
676.6000
16:01:30
LSE
840
676.6000
16:01:40
LSE
936
676.4000
16:02:08
LSE
758
676.6000
16:05:17
LSE
550
676.6000
16:05:17
LSE
42
676.6000
16:05:17
LSE
927
676.6000
16:05:17
LSE
1500
676.4000
16:05:31
LSE
1150
676.2000
16:05:35
LSE
279
676.2000
16:06:18
LSE
476
676.2000
16:06:18
LSE
780
676.0000
16:07:45
LSE
980
676.0000
16:08:48
LSE
341
676.4000
16:09:08
LSE
639
676.4000
16:09:08
LSE
387
677.2000
16:09:26
LSE
323
677.2000
16:09:30
LSE
714
677.2000
16:09:30
LSE
67
677.8000
16:09:47
LSE
918
677.8000
16:09:47
LSE
800
677.8000
16:10:16
LSE
91
678.0000
16:10:49
LSE
666
678.0000
16:10:49
LSE
700
677.6000
16:12:08
LSE
442
677.4000
16:12:23
LSE
757
677.4000
16:12:38
LSE
920
677.2000
16:13:27
LSE
757
677.2000
16:13:27
LSE
1000
677.8000
16:13:41
LSE
339
677.8000
16:15:05
LSE
755
677.8000
16:15:05
LSE
218
677.8000
16:15:05
LSE
757
677.8000
16:15:11
LSE
800
677.4000
16:15:31
LSE
877
677.2000
16:15:34
LSE
306
677.0000
16:16:20
LSE
427
677.0000
16:16:20
LSE
758
676.8000
16:16:34
LSE
850
676.8000
16:17:18
LSE
720
677.2000
16:17:50
LSE
730
677.0000
16:18:08
LSE
978
677.0000
16:18:52
LSE
469
677.2000
16:19:53
LSE
218
677.2000
16:19:53
LSE
107
677.2000
16:19:53
LSE
974
677.0000
16:19:57
LSE
31
677.0000
16:20:31
LSE
646
677.0000
16:20:31
LSE
933
677.0000
16:20:36
LSE
378
677.0000
16:21:03
LSE
576
677.0000
16:21:03
LSE
1000
676.6000
16:21:13
LSE
72
677.0000
16:22:11
LSE
750
677.0000
16:22:11
LSE
191
677.0000
16:22:11
LSE
760
676.8000
16:22:41
LSE
534
676.6000
16:22:43
LSE
236
676.6000
16:22:43
LSE
262
676.8000
16:23:34
LSE
7
676.8000
16:24:13
LSE
939
676.8000
16:24:13
LSE
238
677.4000
16:26:41
LSE
476
677.4000
16:26:41
LSE
500
677.4000
16:26:43
LSE
381
677.4000
16:26:43
LSE
704
677.4000
16:26:45
LSE
1150
677.6000
16:27:18
LSE
1042
677.6000
16:27:18
LSE
895
677.6000
16:27:22
LSE
215
677.6000
16:27:22
LSE
750
677.8000
16:27:50
LSE
13
677.8000
16:27:50
LSE
15
677.8000
16:28:00
LSE
750
677.8000
16:28:12
LSE
13
677.8000
16:28:12
LSE
763
677.8000
16:28:16
LSE
13
678.0000
16:28:41
LSE
750
678.0000
16:28:41
LSE
960
678.0000
16:28:49
LSE
200
677.4000
16:29:05
LSE
30
677.4000
16:29:05
LSE
345
677.4000
16:29:21
LSE
405
677.4000
16:29:21
LSE
1074
677.4000
16:29:21
LSE
710
7.6860
08:03:56
Bolsa de Madrid
740
7.6860
08:03:56
Bolsa de Madrid
790
7.6860
08:03:56
Bolsa de Madrid
220
7.6860
08:04:09
Bolsa de Madrid
541
7.6860
08:04:09
Bolsa de Madrid
870
7.6840
08:04:11
Bolsa de Madrid
510
7.6840
08:04:11
Bolsa de Madrid
458
7.6780
08:04:12
Bolsa de Madrid
440
7.6660
08:04:43
Bolsa de Madrid
650
7.6640
08:08:30
Bolsa de Madrid
67
7.6720
08:11:17
Bolsa de Madrid
453
7.6720
08:11:19
Bolsa de Madrid
600
7.6700
08:11:19
Bolsa de Madrid
617
7.6680
08:11:52
Bolsa de Madrid
210
7.6640
08:12:10
Bolsa de Madrid
694
7.6780
08:15:55
Bolsa de Madrid
621
7.6840
08:18:27
Bolsa de Madrid
437
7.6840
08:22:18
Bolsa de Madrid
33
7.6840
08:22:18
Bolsa de Madrid
164
7.6840
08:22:18
Bolsa de Madrid
496
7.6840
08:22:18
Bolsa de Madrid
599
7.6840
08:24:14
Bolsa de Madrid
51
7.6840
08:24:20
Bolsa de Madrid
288
7.6840
08:24:20
Bolsa de Madrid
540
7.6820
08:25:46
Bolsa de Madrid
71
7.6800
08:26:11
Bolsa de Madrid
730
7.6820
08:27:40
Bolsa de Madrid
42
7.6800
08:28:30
Bolsa de Madrid
537
7.6800
08:28:44
Bolsa de Madrid
665
7.6720
08:29:23
Bolsa de Madrid
532
7.6700
08:31:20
Bolsa de Madrid
620
7.6680
08:32:38
Bolsa de Madrid
484
7.6680
08:32:38
Bolsa de Madrid
228
7.6680
08:33:57
Bolsa de Madrid
433
7.6680
08:33:57
Bolsa de Madrid
304
7.6660
08:34:03
Bolsa de Madrid
236
7.6660
08:34:03
Bolsa de Madrid
236
7.6660
08:34:03
Bolsa de Madrid
115
7.6620
08:34:16
Bolsa de Madrid
211
7.6620
08:35:36
Bolsa de Madrid
478
7.6620
08:35:36
Bolsa de Madrid
560
7.6600
08:36:36
Bolsa de Madrid
38
7.6560
08:41:22
Bolsa de Madrid
38
7.6560
08:41:22
Bolsa de Madrid
441
7.6560
08:41:22
Bolsa de Madrid
215
7.6520
08:42:32
Bolsa de Madrid
33
7.6520
08:42:32
Bolsa de Madrid
279
7.6520
08:42:32
Bolsa de Madrid
337
7.6500
08:46:44
Bolsa de Madrid
77
7.6500
08:46:44
Bolsa de Madrid
356
7.6500
08:46:44
Bolsa de Madrid
1
7.6460
08:46:45
Bolsa de Madrid
16
7.6460
08:49:21
Bolsa de Madrid
553
7.6460
08:49:21
Bolsa de Madrid
43
7.6440
08:49:41
Bolsa de Madrid
1534
7.6500
08:53:30
Bolsa de Madrid
253
7.6500
08:53:36
Bolsa de Madrid
102
7.6500
08:54:01
Bolsa de Madrid
498
7.6500
08:54:01
Bolsa de Madrid
582
7.6560
08:56:53
Bolsa de Madrid
984
7.6560
08:56:53
Bolsa de Madrid
970
7.6560
08:56:53
Bolsa de Madrid
1150
7.6540
08:57:05
Bolsa de Madrid
50
7.6540
08:57:05
Bolsa de Madrid
740
7.6540
08:57:05
Bolsa de Madrid
206
7.6520
08:57:24
Bolsa de Madrid
175
7.6560
08:58:51
Bolsa de Madrid
805
7.6560
08:58:51
Bolsa de Madrid
780
7.6560
08:58:51
Bolsa de Madrid
1655
7.6580
08:59:38
Bolsa de Madrid
1050
7.6580
09:00:16
Bolsa de Madrid
32
7.6560
09:00:16
Bolsa de Madrid
888
7.6560
09:00:20
Bolsa de Madrid
584
7.6540
09:03:12
Bolsa de Madrid
466
7.6540
09:03:12
Bolsa de Madrid
820
7.6520
09:03:12
Bolsa de Madrid
1632
7.6540
09:03:12
Bolsa de Madrid
291
7.6560
09:05:09
Bolsa de Madrid
700
7.6560
09:05:19
Bolsa de Madrid
860
7.6540
09:05:32
Bolsa de Madrid
750
7.6540
09:05:32
Bolsa de Madrid
1100
7.6520
09:05:51
Bolsa de Madrid
52
7.6500
09:05:52
Bolsa de Madrid
528
7.6500
09:05:57
Bolsa de Madrid
617
7.6460
09:07:14
Bolsa de Madrid
693
7.6440
09:08:09
Bolsa de Madrid
470
7.6480
09:10:35
Bolsa de Madrid
990
7.6500
09:11:18
Bolsa de Madrid
1000
7.6480
09:11:27
Bolsa de Madrid
390
7.6500
09:11:27
Bolsa de Madrid
655
7.6500
09:11:27
Bolsa de Madrid
733
7.6500
09:11:27
Bolsa de Madrid
1000
7.6480
09:11:27
Bolsa de Madrid
653
7.6480
09:11:27
Bolsa de Madrid
269
7.6460
09:11:53
Bolsa de Madrid
220
7.6460
09:13:23
Bolsa de Madrid
61
7.6460
09:13:23
Bolsa de Madrid
510
7.6440
09:14:10
Bolsa de Madrid
3060
7.6540
09:26:01
Bolsa de Madrid
535
7.6540
09:26:01
Bolsa de Madrid
1760
7.6540
09:26:20
Bolsa de Madrid
1200
7.6520
09:27:27
Bolsa de Madrid
396
7.6540
09:27:27
Bolsa de Madrid
654
7.6520
09:27:27
Bolsa de Madrid
80
7.6500
09:28:43
Bolsa de Madrid
485
7.6500
09:28:43
Bolsa de Madrid
1000
7.6500
09:28:43
Bolsa de Madrid
575
7.6480
09:29:20
Bolsa de Madrid
28
7.6480
09:30:36
Bolsa de Madrid
169
7.6480
09:32:10
Bolsa de Madrid
407
7.6480
09:36:42
Bolsa de Madrid
573
7.6480
09:36:42
Bolsa de Madrid
490
7.6500
09:39:12
Bolsa de Madrid
668
7.6500
09:39:12
Bolsa de Madrid
432
7.6500
09:39:20
Bolsa de Madrid
351
7.6500
09:39:33
Bolsa de Madrid
219
7.6500
09:39:39
Bolsa de Madrid
68
7.6500
09:40:08
Bolsa de Madrid
693
7.6520
09:40:21
Bolsa de Madrid
63
7.6540
09:40:40
Bolsa de Madrid
1187
7.6540
09:40:40
Bolsa de Madrid
94
7.6540
09:40:40
Bolsa de Madrid
350
7.6540
09:40:48
Bolsa de Madrid
89
7.6540
09:40:55
Bolsa de Madrid
40
7.6540
09:40:55
Bolsa de Madrid
37
7.6540
09:40:55
Bolsa de Madrid
54
7.6540
09:40:55
Bolsa de Madrid
949
7.6540
09:41:15
Bolsa de Madrid
1326
7.6560
09:41:15
Bolsa de Madrid
654
7.6560
09:41:15
Bolsa de Madrid
147
7.6540
09:42:19
Bolsa de Madrid
297
7.6520
09:42:19
Bolsa de Madrid
600
7.6540
09:42:20
Bolsa de Madrid
597
7.6540
09:42:20
Bolsa de Madrid
583
7.6520
09:42:21
Bolsa de Madrid
80
7.6500
09:42:21
Bolsa de Madrid
503
7.6540
09:42:21
Bolsa de Madrid
1200
7.6520
09:42:21
Bolsa de Madrid
231
7.6520
09:42:21
Bolsa de Madrid
740
7.6520
09:45:45
Bolsa de Madrid
770
7.6520
09:45:45
Bolsa de Madrid
2249
7.6520
09:45:56
Bolsa de Madrid
1671
7.6520
09:46:52
Bolsa de Madrid
720
7.6580
09:54:06
Bolsa de Madrid
322
7.6560
09:54:20
Bolsa de Madrid
158
7.6560
09:54:20
Bolsa de Madrid
3530
7.6580
09:54:20
Bolsa de Madrid
158
7.6560
09:54:20
Bolsa de Madrid
480
7.6540
09:56:40
Bolsa de Madrid
868
7.6520
09:56:59
Bolsa de Madrid
404
7.6540
09:56:59
Bolsa de Madrid
684
7.6540
09:56:59
Bolsa de Madrid
559
7.6520
10:00:45
Bolsa de Madrid
728
7.6500
10:03:30
Bolsa de Madrid
711
7.6540
10:03:30
Bolsa de Madrid
1064
7.6540
10:03:30
Bolsa de Madrid
570
7.6480
10:05:59
Bolsa de Madrid
543
7.6500
10:05:59
Bolsa de Madrid
80
7.6500
10:05:59
Bolsa de Madrid
564
7.6440
10:07:01
Bolsa de Madrid
770
7.6460
10:09:52
Bolsa de Madrid
650
7.6460
10:11:18
Bolsa de Madrid
520
7.6420
10:11:23
Bolsa de Madrid
584
7.6460
10:15:23
Bolsa de Madrid
176
7.6460
10:15:23
Bolsa de Madrid
910
7.6440
10:16:36
Bolsa de Madrid
530
7.6420
10:16:36
Bolsa de Madrid
177
7.6440
10:16:36
Bolsa de Madrid
1200
7.6440
10:16:36
Bolsa de Madrid
320
7.6400
10:18:07
Bolsa de Madrid
169
7.6400
10:18:07
Bolsa de Madrid
39
7.6520
10:25:04
Bolsa de Madrid
461
7.6520
10:25:04
Bolsa de Madrid
550
7.6500
10:25:06
Bolsa de Madrid
279
7.6520
10:25:06
Bolsa de Madrid
741
7.6520
10:25:06
Bolsa de Madrid
5
7.6500
10:25:06
Bolsa de Madrid
1200
7.6480
10:27:48
Bolsa de Madrid
563
7.6540
10:28:41
Bolsa de Madrid
161
7.6540
10:29:07
Bolsa de Madrid
870
7.6580
10:30:45
Bolsa de Madrid
155
7.6560
10:30:45
Bolsa de Madrid
653
7.6600
10:30:45
Bolsa de Madrid
668
7.6600
10:30:45
Bolsa de Madrid
546
7.6600
10:30:45
Bolsa de Madrid
550
7.6500
10:34:20
Bolsa de Madrid
529
7.6540
10:34:20
Bolsa de Madrid
530
7.6480
10:37:48
Bolsa de Madrid
590
7.6480
10:41:13
Bolsa de Madrid
80
7.6520
10:43:47
Bolsa de Madrid
1020
7.6520
10:43:47
Bolsa de Madrid
701
7.6520
10:44:18
Bolsa de Madrid
681
7.6520
10:44:18
Bolsa de Madrid
124
7.6540
10:45:05
Bolsa de Madrid
25
7.6540
10:45:05
Bolsa de Madrid
431
7.6540
10:45:05
Bolsa de Madrid
25
7.6540
10:45:05
Bolsa de Madrid
100
7.6540
10:45:05
Bolsa de Madrid
209
7.6540
10:45:17
Bolsa de Madrid
206
7.6540
10:45:17
Bolsa de Madrid
652
7.6540
10:47:35
Bolsa de Madrid
681
7.6540
10:47:35
Bolsa de Madrid
371
7.6540
10:47:35
Bolsa de Madrid
653
7.6640
10:56:50
Bolsa de Madrid
1500
7.6640
10:56:50
Bolsa de Madrid
1050
7.6620
10:57:14
Bolsa de Madrid
725
7.6620
10:57:14
Bolsa de Madrid
1000
7.6600
10:58:54
Bolsa de Madrid
770
7.6620
10:58:54
Bolsa de Madrid
1000
7.6580
11:02:03
Bolsa de Madrid
711
7.6580
11:02:03
Bolsa de Madrid
650
7.6540
11:03:23
Bolsa de Madrid
70
7.6520
11:03:51
Bolsa de Madrid
602
7.6540
11:03:51
Bolsa de Madrid
498
7.6460
11:07:10
Bolsa de Madrid
576
7.6480
11:07:10
Bolsa de Madrid
620
7.6440
11:07:41
Bolsa de Madrid
137
7.6420
11:07:41
Bolsa de Madrid
531
7.6460
11:07:41
Bolsa de Madrid
581
7.6420
11:10:56
Bolsa de Madrid
532
7.6420
11:10:56
Bolsa de Madrid
781
7.6480
11:16:05
Bolsa de Madrid
219
7.6480
11:16:15
Bolsa de Madrid
419
7.6480
11:16:15
Bolsa de Madrid
553
7.6460
11:16:39
Bolsa de Madrid
560
7.6500
11:17:26
Bolsa de Madrid
860
7.6580
11:20:39
Bolsa de Madrid
654
7.6620
11:20:39
Bolsa de Madrid
571
7.6620
11:20:39
Bolsa de Madrid
540
7.6580
11:22:30
Bolsa de Madrid
511
7.6560
11:23:32
Bolsa de Madrid
516
7.6520
11:25:23
Bolsa de Madrid
611
7.6500
11:26:49
Bolsa de Madrid
250
7.6560
11:29:06
Bolsa de Madrid
1117
7.6600
11:29:28
Bolsa de Madrid
476
7.6620
11:29:38
Bolsa de Madrid
27
7.6600
11:29:38
Bolsa de Madrid
27
7.6600
11:29:38
Bolsa de Madrid
58
7.6640
11:31:49
Bolsa de Madrid
755
7.6620
11:32:12
Bolsa de Madrid
679
7.6600
11:32:12
Bolsa de Madrid
566
7.6620
11:32:12
Bolsa de Madrid
337
7.6520
11:37:33
Bolsa de Madrid
190
7.6520
11:37:33
Bolsa de Madrid
67
7.6520
11:37:33
Bolsa de Madrid
131
7.6520
11:37:39
Bolsa de Madrid
509
7.6480
11:38:14
Bolsa de Madrid
121
7.6480
11:41:34
Bolsa de Madrid
739
7.6480
11:41:34
Bolsa de Madrid
658
7.6480
11:42:15
Bolsa de Madrid
415
7.6460
11:42:43
Bolsa de Madrid
589
7.6440
11:43:54
Bolsa de Madrid
810
7.6480
11:45:40
Bolsa de Madrid
626
7.6500
11:45:40
Bolsa de Madrid
509
7.6500
11:45:40
Bolsa de Madrid
1033
7.6480
11:48:43
Bolsa de Madrid
134
7.6460
11:48:43
Bolsa de Madrid
499
7.6320
11:49:46
Bolsa de Madrid
730
7.6400
11:56:54
Bolsa de Madrid
330
7.6400
11:57:20
Bolsa de Madrid
54
7.6400
11:57:20
Bolsa de Madrid
830
7.6380
11:57:20
Bolsa de Madrid
655
7.6360
11:57:21
Bolsa de Madrid
680
7.6360
11:59:03
Bolsa de Madrid
680
7.6360
12:00:04
Bolsa de Madrid
525
7.6360
12:00:04
Bolsa de Madrid
1312
7.6420
12:03:04
Bolsa de Madrid
657
7.6400
12:03:04
Bolsa de Madrid
42
7.6320
12:09:16
Bolsa de Madrid
672
7.6320
12:09:16
Bolsa de Madrid
607
7.6300
12:09:36
Bolsa de Madrid
46
7.6300
12:09:36
Bolsa de Madrid
528
7.6300
12:09:36
Bolsa de Madrid
303
7.6420
12:15:36
Bolsa de Madrid
407
7.6420
12:15:36
Bolsa de Madrid
680
7.6440
12:15:49
Bolsa de Madrid
500
7.6400
12:16:26
Bolsa de Madrid
1008
7.6400
12:16:26
Bolsa de Madrid
530
7.6380
12:18:15
Bolsa de Madrid
480
7.6380
12:18:15
Bolsa de Madrid
490
7.6360
12:19:24
Bolsa de Madrid
68
7.6300
12:21:37
Bolsa de Madrid
572
7.6300
12:22:08
Bolsa de Madrid
75
7.6280
12:22:22
Bolsa de Madrid
535
7.6280
12:23:23
Bolsa de Madrid
620
7.6240
12:24:56
Bolsa de Madrid
669
7.6260
12:24:56
Bolsa de Madrid
554
7.6260
12:24:56
Bolsa de Madrid
522
7.6260
12:29:02
Bolsa de Madrid
619
7.6220
12:29:24
Bolsa de Madrid
485
7.6180
12:30:33
Bolsa de Madrid
560
7.6140
12:34:44
Bolsa de Madrid
650
7.6120
12:35:13
Bolsa de Madrid
1011
7.6120
12:36:54
Bolsa de Madrid
590
7.6080
12:37:24
Bolsa de Madrid
560
7.6080
12:40:53
Bolsa de Madrid
635
7.6060
12:40:53
Bolsa de Madrid
802
7.6080
12:42:26
Bolsa de Madrid
624
7.6080
12:46:14
Bolsa de Madrid
576
7.6040
12:46:24
Bolsa de Madrid
500
7.6020
12:46:48
Bolsa de Madrid
584
7.6020
12:46:48
Bolsa de Madrid
569
7.5980
12:47:05
Bolsa de Madrid
64
7.6000
12:49:23
Bolsa de Madrid
462
7.6000
12:49:23
Bolsa de Madrid
457
7.5980
12:50:19
Bolsa de Madrid
371
7.5980
12:50:19
Bolsa de Madrid
72
7.5980
12:53:10
Bolsa de Madrid
856
7.5980
12:53:10
Bolsa de Madrid
710
7.6000
12:56:49
Bolsa de Madrid
557
7.5980
12:57:01
Bolsa de Madrid
95
7.5980
12:57:01
Bolsa de Madrid
429
7.5980
12:57:01
Bolsa de Madrid
95
7.5980
12:57:01
Bolsa de Madrid
355
7.5940
12:59:11
Bolsa de Madrid
132
7.5940
12:59:11
Bolsa de Madrid
490
7.5900
13:01:33
Bolsa de Madrid
251
7.5860
13:02:21
Bolsa de Madrid
640
7.5860
13:06:11
Bolsa de Madrid
850
7.5860
13:08:01
Bolsa de Madrid
389
7.5840
13:09:39
Bolsa de Madrid
241
7.5840
13:09:39
Bolsa de Madrid
347
7.5860
13:09:39
Bolsa de Madrid
1400
7.5840
13:09:39
Bolsa de Madrid
476
7.5700
13:13:01
Bolsa de Madrid
560
7.5660
13:16:06
Bolsa de Madrid
201
7.5660
13:16:06
Bolsa de Madrid
560
7.5660
13:16:06
Bolsa de Madrid
15
7.5660
13:16:06
Bolsa de Madrid
335
7.5680
13:20:14
Bolsa de Madrid
660
7.5700
13:21:31
Bolsa de Madrid
1097
7.5720
13:21:31
Bolsa de Madrid
657
7.5760
13:29:04
Bolsa de Madrid
289
7.5740
13:31:42
Bolsa de Madrid
311
7.5740
13:31:49
Bolsa de Madrid
800
7.5760
13:34:45
Bolsa de Madrid
204
7.5760
13:39:04
Bolsa de Madrid
676
7.5760
13:39:04
Bolsa de Madrid
660
7.5740
13:40:09
Bolsa de Madrid
174
7.5720
13:41:06
Bolsa de Madrid
600
7.5720
13:42:07
Bolsa de Madrid
86
7.5720
13:42:12
Bolsa de Madrid
75
7.5700
13:42:12
Bolsa de Madrid
645
7.5700
13:43:31
Bolsa de Madrid
190
7.5740
13:44:59
Bolsa de Madrid
430
7.5740
13:47:48
Bolsa de Madrid
92
7.5740
13:49:20
Bolsa de Madrid
1000
7.5760
13:51:09
Bolsa de Madrid
661
7.5760
13:51:57
Bolsa de Madrid
439
7.5760
13:51:57
Bolsa de Madrid
1050
7.5760
13:54:31
Bolsa de Madrid
596
7.5740
13:54:32
Bolsa de Madrid
172
7.5740
13:54:32
Bolsa de Madrid
1194
7.5760
13:54:32
Bolsa de Madrid
1050
7.5720
13:54:41
Bolsa de Madrid
620
7.5740
13:54:41
Bolsa de Madrid
600
7.5640
13:57:11
Bolsa de Madrid
577
7.5640
13:57:11
Bolsa de Madrid
79
7.5580
13:59:58
Bolsa de Madrid
574
7.5600
13:59:58
Bolsa de Madrid
49
7.5580
13:59:58
Bolsa de Madrid
372
7.5580
14:00:01
Bolsa de Madrid
97
7.5520
14:01:52
Bolsa de Madrid
68
7.5520
14:01:53
Bolsa de Madrid
415
7.5520
14:02:07
Bolsa de Madrid
238
7.5560
14:03:54
Bolsa de Madrid
160
7.5560
14:03:57
Bolsa de Madrid
352
7.5560
14:05:41
Bolsa de Madrid
134
7.5540
14:05:46
Bolsa de Madrid
388
7.5540
14:07:01
Bolsa de Madrid
624
7.5540
14:07:01
Bolsa de Madrid
116
7.5540
14:07:01
Bolsa de Madrid
11
7.5500
14:07:46
Bolsa de Madrid
453
7.5660
14:16:19
Bolsa de Madrid
85
7.5660
14:16:22
Bolsa de Madrid
71
7.5660
14:16:22
Bolsa de Madrid
73
7.5660
14:16:22
Bolsa de Madrid
330
7.5660
14:16:28
Bolsa de Madrid
30
7.5660
14:16:28
Bolsa de Madrid
13
7.5660
14:16:28
Bolsa de Madrid
38
7.5660
14:16:37
Bolsa de Madrid
610
7.5660
14:16:37
Bolsa de Madrid
1150
7.5640
14:16:37
Bolsa de Madrid
671
7.5640
14:16:37
Bolsa de Madrid
890
7.5620
14:20:30
Bolsa de Madrid
299
7.5620
14:20:30
Bolsa de Madrid
61
7.5620
14:20:31
Bolsa de Madrid
154
7.5640
14:24:29
Bolsa de Madrid
900
7.5680
14:28:00
Bolsa de Madrid
661
7.5680
14:28:00
Bolsa de Madrid
1904
7.5680
14:28:00
Bolsa de Madrid
1000
7.5660
14:29:07
Bolsa de Madrid
816
7.5640
14:30:16
Bolsa de Madrid
900
7.5620
14:30:17
Bolsa de Madrid
299
7.5640
14:30:49
Bolsa de Madrid
560
7.5660
14:31:44
Bolsa de Madrid
540
7.5640
14:31:54
Bolsa de Madrid
598
7.5640
14:32:38
Bolsa de Madrid
107
7.5640
14:33:50
Bolsa de Madrid
481
7.5640
14:33:50
Bolsa de Madrid
64
7.5780
14:35:56
Bolsa de Madrid
660
7.5760
14:36:23
Bolsa de Madrid
163
7.5780
14:37:37
Bolsa de Madrid
1683
7.5800
14:37:37
Bolsa de Madrid
660
7.5860
14:39:03
Bolsa de Madrid
680
7.5840
14:40:05
Bolsa de Madrid
826
7.5860
14:40:05
Bolsa de Madrid
1085
7.5860
14:40:05
Bolsa de Madrid
660
7.5840
14:40:05
Bolsa de Madrid
299
7.5840
14:40:06
Bolsa de Madrid
691
7.5840
14:40:06
Bolsa de Madrid
530
7.5800
14:44:21
Bolsa de Madrid
117
7.5800
14:44:21
Bolsa de Madrid
105
7.5800
14:44:21
Bolsa de Madrid
438
7.5800
14:44:41
Bolsa de Madrid
112
7.5760
14:45:06
Bolsa de Madrid
74
7.5760
14:45:08
Bolsa de Madrid
136
7.5760
14:45:24
Bolsa de Madrid
155
7.5760
14:45:24
Bolsa de Madrid
36
7.5720
14:46:59
Bolsa de Madrid
574
7.5720
14:46:59
Bolsa de Madrid
633
7.5700
14:47:13
Bolsa de Madrid
263
7.5680
14:48:07
Bolsa de Madrid
655
7.5680
14:48:07
Bolsa de Madrid
780
7.5680
14:49:40
Bolsa de Madrid
516
7.5680
14:50:12
Bolsa de Madrid
694
7.5620
14:52:43
Bolsa de Madrid
750
7.5680
14:55:28
Bolsa de Madrid
1000
7.5660
14:55:34
Bolsa de Madrid
570
7.5700
14:58:03
Bolsa de Madrid
820
7.5680
14:58:47
Bolsa de Madrid
820
7.5680
14:58:47
Bolsa de Madrid
511
7.5680
14:58:48
Bolsa de Madrid
15
7.5680
14:58:48
Bolsa de Madrid
510
7.5660
15:00:01
Bolsa de Madrid
526
7.5680
15:00:01
Bolsa de Madrid
520
7.5640
15:01:22
Bolsa de Madrid
526
7.5620
15:01:48
Bolsa de Madrid
229
7.5600
15:01:48
Bolsa de Madrid
301
7.5600
15:01:58
Bolsa de Madrid
498
7.5540
15:02:47
Bolsa de Madrid
568
7.5540
15:04:25
Bolsa de Madrid
71
7.5540
15:04:25
Bolsa de Madrid
516
7.5540
15:04:25
Bolsa de Madrid
940
7.5580
15:10:07
Bolsa de Madrid
319
7.5560
15:10:27
Bolsa de Madrid
501
7.5560
15:10:31
Bolsa de Madrid
650
7.5540
15:11:05
Bolsa de Madrid
250
7.5560
15:11:05
Bolsa de Madrid
565
7.5560
15:11:05
Bolsa de Madrid
156
7.5540
15:11:24
Bolsa de Madrid
443
7.5540
15:11:24
Bolsa de Madrid
662
7.5580
15:13:55
Bolsa de Madrid
725
7.5580
15:13:55
Bolsa de Madrid
620
7.5580
15:14:00
Bolsa de Madrid
564
7.5580
15:14:27
Bolsa de Madrid
662
7.5580
15:14:27
Bolsa de Madrid
840
7.5580
15:17:01
Bolsa de Madrid
311
7.5580
15:17:14
Bolsa de Madrid
379
7.5580
15:17:18
Bolsa de Madrid
1041
7.5760
15:20:37
Bolsa de Madrid
870
7.5800
15:21:44
Bolsa de Madrid
1000
7.5780
15:22:12
Bolsa de Madrid
690
7.5800
15:22:12
Bolsa de Madrid
730
7.5800
15:22:35
Bolsa de Madrid
940
7.5820
15:23:50
Bolsa de Madrid
510
7.5820
15:23:50
Bolsa de Madrid
506
7.5820
15:23:50
Bolsa de Madrid
481
7.5840
15:24:36
Bolsa de Madrid
203
7.5840
15:25:03
Bolsa de Madrid
304
7.5840
15:25:03
Bolsa de Madrid
560
7.5760
15:26:06
Bolsa de Madrid
570
7.5700
15:28:12
Bolsa de Madrid
580
7.5680
15:29:36
Bolsa de Madrid
760
7.5740
15:32:07
Bolsa de Madrid
1200
7.5820
15:33:47
Bolsa de Madrid
650
7.5800
15:33:47
Bolsa de Madrid
694
7.5840
15:35:20
Bolsa de Madrid
1050
7.5800
15:36:34
Bolsa de Madrid
969
7.5820
15:36:34
Bolsa de Madrid
569
7.5820
15:36:34
Bolsa de Madrid
1009
7.5820
15:36:34
Bolsa de Madrid
168
7.5780
15:38:39
Bolsa de Madrid
332
7.5780
15:38:41
Bolsa de Madrid
178
7.5780
15:38:41
Bolsa de Madrid
350
7.5780
15:38:41
Bolsa de Madrid
127
7.5800
15:39:55
Bolsa de Madrid
84
7.5800
15:39:59
Bolsa de Madrid
469
7.5800
15:40:01
Bolsa de Madrid
637
7.5780
15:40:03
Bolsa de Madrid
73
7.5780
15:41:35
Bolsa de Madrid
393
7.5780
15:42:20
Bolsa de Madrid
202
7.5780
15:42:32
Bolsa de Madrid
580
7.5780
15:42:32
Bolsa de Madrid
1050
7.5780
15:44:34
Bolsa de Madrid
560
7.5740
15:44:51
Bolsa de Madrid
890
7.5760
15:47:07
Bolsa de Madrid
540
7.5780
15:47:07
Bolsa de Madrid
852
7.5800
15:48:12
Bolsa de Madrid
297
7.5800
15:48:12
Bolsa de Madrid
810
7.5780
15:49:34
Bolsa de Madrid
27
7.5780
15:49:34
Bolsa de Madrid
102
7.5780
15:49:34
Bolsa de Madrid
1000
7.5780
15:49:34
Bolsa de Madrid
531
7.5780
15:49:34
Bolsa de Madrid
394
7.5760
15:50:08
Bolsa de Madrid
29
7.5760
15:50:08
Bolsa de Madrid
179
7.5760
15:50:08
Bolsa de Madrid
481
7.5720
15:52:03
Bolsa de Madrid
722
7.5720
15:52:04
Bolsa de Madrid
480
7.5680
15:52:11
Bolsa de Madrid
530
7.5640
15:54:26
Bolsa de Madrid
515
7.5600
15:55:03
Bolsa de Madrid
840
7.5720
15:58:54
Bolsa de Madrid
750
7.5720
15:58:54
Bolsa de Madrid
90
7.5720
15:58:54
Bolsa de Madrid
251
7.5760
16:00:00
Bolsa de Madrid
604
7.5760
16:00:00
Bolsa de Madrid
424
7.5760
16:00:00
Bolsa de Madrid
613
7.5820
16:01:57
Bolsa de Madrid
160
7.5820
16:01:59
Bolsa de Madrid
680
7.5820
16:01:59
Bolsa de Madrid
664
7.5820
16:02:03
Bolsa de Madrid
1100
7.5800
16:02:08
Bolsa de Madrid
700
7.5780
16:02:08
Bolsa de Madrid
623
7.5800
16:02:08
Bolsa de Madrid
1100
7.5820
16:05:20
Bolsa de Madrid
407
7.5840
16:05:20
Bolsa de Madrid
627
7.5840
16:05:20
Bolsa de Madrid
557
7.5820
16:05:35
Bolsa de Madrid
1100
7.5800
16:05:42
Bolsa de Madrid
580
7.5780
16:07:40
Bolsa de Madrid
104
7.5800
16:07:40
Bolsa de Madrid
572
7.5800
16:07:40
Bolsa de Madrid
204
7.5800
16:07:40
Bolsa de Madrid
377
7.5800
16:07:59
Bolsa de Madrid
592
7.5800
16:07:59
Bolsa de Madrid
640
7.5780
16:08:48
Bolsa de Madrid
860
7.5960
16:10:35
Bolsa de Madrid
1050
7.5960
16:12:08
Bolsa de Madrid
740
7.5940
16:12:23
Bolsa de Madrid
99
7.5940
16:12:29
Bolsa de Madrid
811
7.5940
16:12:30
Bolsa de Madrid
540
7.5940
16:12:30
Bolsa de Madrid
750
7.5960
16:14:36
Bolsa de Madrid
66
7.5940
16:14:51
Bolsa de Madrid
684
7.5940
16:15:29
Bolsa de Madrid
193
7.5960
16:15:29
Bolsa de Madrid
1200
7.5960
16:15:29
Bolsa de Madrid
1059
7.5940
16:15:29
Bolsa de Madrid
576
7.5900
16:16:10
Bolsa de Madrid
106
7.5900
16:17:45
Bolsa de Madrid
38
7.5900
16:17:50
Bolsa de Madrid
646
7.5900
16:17:50
Bolsa de Madrid
127
7.5860
16:18:11
Bolsa de Madrid
150
7.5860
16:18:20
Bolsa de Madrid
273
7.5860
16:18:21
Bolsa de Madrid
810
7.5880
16:18:52
Bolsa de Madrid
98
7.5880
16:18:52
Bolsa de Madrid
452
7.5880
16:19:54
Bolsa de Madrid
89
7.5860
16:20:00
Bolsa de Madrid
551
7.5860
16:20:27
Bolsa de Madrid
671
7.5860
16:20:27
Bolsa de Madrid
1091
7.5860
16:20:27
Bolsa de Madrid
353
7.5820
16:21:14
Bolsa de Madrid
610
7.5840
16:21:14
Bolsa de Madrid
78
7.5820
16:21:14
Bolsa de Madrid
84
7.5820
16:21:16
Bolsa de Madrid
38
7.5840
16:22:43
Bolsa de Madrid
3
7.5840
16:22:43
Bolsa de Madrid
38
7.5840
16:22:43
Bolsa de Madrid
921
7.5840
16:22:43
Bolsa de Madrid
121
7.5820
16:22:43
Bolsa de Madrid
387
7.5820
16:23:12
Bolsa de Madrid
14
7.5860
16:23:57
Bolsa de Madrid
671
7.5860
16:24:10
Bolsa de Madrid
51
7.5860
16:24:10
Bolsa de Madrid
57
7.5860
16:24:10
Bolsa de Madrid
187
7.5860
16:24:10
Bolsa de Madrid
18
7.5820
16:24:13
Bolsa de Madrid
73
7.5840
16:24:31
Bolsa de Madrid
13
7.5840
16:24:50
Bolsa de Madrid
690
7.5860
16:25:15
Bolsa de Madrid
53
7.5860
16:25:15
Bolsa de Madrid
60
7.5860
16:25:15
Bolsa de Madrid
67
7.5860
16:25:30
Bolsa de Madrid
30
7.5900
16:26:00
Bolsa de Madrid
38
7.5920
16:26:41
Bolsa de Madrid
1112
7.5920
16:26:56
Bolsa de Madrid
1000
7.5920
16:26:56
Bolsa de Madrid
112
7.5920
16:26:56
Bolsa de Madrid
770
7.5960
16:28:17
Bolsa de Madrid
960
7.5980
16:28:54
Bolsa de Madrid
830
7.5980
16:28:59
Bolsa de Madrid
1100
7.5980
16:29:00
Bolsa de Madrid
118
7.5960
16:29:00
Bolsa de Madrid
1132
7.5960
16:29:01
Bolsa de Madrid
1450
7.5940
16:29:21
Bolsa de Madrid
1830
7.5940
16:29:21
Bolsa de Madrid
Venue
Volume-weighted average price
Aggregate volume
LSE
GBp 678.8608
406,751
Bolsa de Madrid
€7.6163
313,193
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.ENDPOSQELFFVVFZBBK
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