Register
Login:
Share:
Email Facebook Twitter


London South East - Oil & Gas Investor Evening: Malcy, Echo, Savannah, SDX
Andrew Knott, #SAVP speaks at London South East's Oil & Gas event


Regulatory News


Transaction in Own Shares

Fri, 10th Aug 2018 17:51


RNS Number : 5320X
International Cons Airlines Group
10 August 2018
 

Transaction in Own Shares





 International Consolidated Airlines Group, S.A. (the "Company") announces that on 10 August 2018 it purchased 696,450 ordinary shares of €0.50 each in the capital of the Company as follows, all of which will be held in treasury until cancelled.





Number of shares purchased

Trading venue

Lowest price paid

Highest price paid

382,165

 LSE

£6.7720

£6.9060

314,285

 Bolsa de Madrid

€7.5500

€7.7000





The purchase was made pursuant to the buy-back programme announced on 9 May 2018.

Following the purchase, the Company holds 47,001,992 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,010,987,302 shares.

The Company's total issued share capital is 2,057,989,294 shares.  This figure should be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company to the Spanish National Securities Market Commission (CNMV).

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank AG, London Branch on behalf of the Company as part of the buy-back programme is attached to this announcement.

IAG Shareholder Services

10 August 2018




























LEI: 959800TZHQRUSH1ESL13























































 

Schedule of Purchases









 Shares purchased:

696,450


 Date of purchases:

10-Aug-18



 Investment firm:

Deutsche Bank AG, London branch











Individual Transactions




Number of shares purchased

Transaction price

Time of transaction

Trading Venue

566

687.2000

08:01:25

LSE

700

686.4000

08:01:25

LSE

660

686.2000

08:01:25

LSE

970

687.2000

08:03:07

LSE

347

688.2000

08:04:10

LSE

288

688.2000

08:04:10

LSE

79

688.2000

08:04:10

LSE

690

688.0000

08:04:10

LSE

960

690.6000

08:08:18

LSE

650

690.4000

08:08:18

LSE

331

689.2000

08:09:53

LSE

379

689.2000

08:09:53

LSE

100

689.6000

08:11:52

LSE

630

690.2000

08:12:51

LSE

570

689.6000

08:14:32

LSE

596

688.8000

08:14:39

LSE

342

689.4000

08:17:38

LSE

288

689.4000

08:17:38

LSE

668

690.0000

08:18:34

LSE

581

689.2000

08:21:11

LSE

219

688.8000

08:21:59

LSE

219

688.8000

08:21:59

LSE

144

688.8000

08:21:59

LSE

575

688.0000

08:24:03

LSE

400

687.8000

08:24:54

LSE

228

687.8000

08:24:54

LSE

28

687.4000

08:25:17

LSE

582

687.4000

08:25:17

LSE

586

687.2000

08:26:36

LSE

24

687.2000

08:26:36

LSE

743

686.8000

08:28:02

LSE

482

687.4000

08:30:07

LSE

428

687.4000

08:30:07

LSE

500

687.0000

08:30:19

LSE

140

687.0000

08:30:19

LSE

680

688.2000

08:33:09

LSE

596

688.2000

08:33:22

LSE

610

687.8000

08:33:51

LSE

613

686.6000

08:34:44

LSE

785

686.6000

08:35:46

LSE

620

687.4000

08:37:16

LSE

680

687.4000

08:37:16

LSE

168

687.4000

08:37:54

LSE

720

687.0000

08:37:59

LSE

28

687.2000

08:38:40

LSE

549

687.2000

08:38:40

LSE

689

686.8000

08:38:52

LSE

82

686.6000

08:38:52

LSE

413

686.8000

08:40:00

LSE

192

686.8000

08:40:00

LSE

176

687.0000

08:42:01

LSE

180

687.0000

08:42:01

LSE

574

687.0000

08:42:01

LSE

432

686.8000

08:42:01

LSE

670

687.0000

08:42:01

LSE

226

687.2000

08:44:45

LSE

564

687.2000

08:44:45

LSE

757

687.0000

08:44:45

LSE

83

687.0000

08:44:47

LSE

910

686.8000

08:45:56

LSE

938

686.6000

08:46:11

LSE

22

686.6000

08:46:11

LSE

478

686.2000

08:46:26

LSE

95

686.2000

08:46:26

LSE

600

685.6000

08:47:35

LSE

580

685.4000

08:48:16

LSE

21

685.4000

08:49:31

LSE

27

685.2000

08:49:31

LSE

146

685.2000

08:49:31

LSE

435

685.2000

08:49:31

LSE

405

685.2000

08:51:47

LSE

750

685.2000

08:51:47

LSE

950

685.0000

08:52:21

LSE

804

684.8000

08:52:21

LSE

800

684.6000

08:52:31

LSE

597

684.2000

08:53:30

LSE

380

685.6000

08:57:04

LSE

720

685.6000

08:57:04

LSE

1378

685.6000

08:57:58

LSE

419

685.4000

08:58:09

LSE

461

685.4000

08:58:09

LSE

675

685.2000

08:58:12

LSE

95

685.2000

08:59:43

LSE

850

685.2000

08:59:43

LSE

1770

685.2000

09:01:30

LSE

600

685.0000

09:02:30

LSE

598

685.0000

09:02:30

LSE

650

685.6000

09:04:33

LSE

1000

685.4000

09:04:38

LSE

810

685.6000

09:05:42

LSE

795

685.6000

09:07:34

LSE

720

685.8000

09:07:59

LSE

200

685.8000

09:08:26

LSE

520

685.8000

09:09:28

LSE

1026

686.4000

09:10:00

LSE

630

686.0000

09:11:06

LSE

769

686.0000

09:11:06

LSE

660

686.2000

09:12:38

LSE

750

686.2000

09:12:38

LSE

19

686.2000

09:12:38

LSE

610

686.2000

09:14:01

LSE

360

686.2000

09:14:14

LSE

703

685.8000

09:14:59

LSE

610

686.2000

09:16:09

LSE

1200

686.2000

09:18:34

LSE

553

686.4000

09:18:53

LSE

750

686.2000

09:20:11

LSE

680

686.0000

09:20:26

LSE

438

685.8000

09:20:26

LSE

489

686.2000

09:22:05

LSE

500

686.2000

09:22:05

LSE

550

686.8000

09:23:12

LSE

247

686.8000

09:23:12

LSE

833

687.0000

09:23:58

LSE

90

687.0000

09:26:15

LSE

750

687.0000

09:26:15

LSE

790

686.8000

09:28:19

LSE

366

686.8000

09:28:19

LSE

729

686.6000

09:28:30

LSE

860

686.4000

09:28:30

LSE

689

686.2000

09:30:22

LSE

860

686.0000

09:30:47

LSE

630

686.0000

09:32:49

LSE

660

686.2000

09:34:44

LSE

1050

686.2000

09:34:44

LSE

754

686.0000

09:34:55

LSE

340

685.8000

09:36:07

LSE

800

685.4000

09:36:16

LSE

751

685.8000

09:39:37

LSE

179

685.8000

09:39:37

LSE

109

685.8000

09:39:37

LSE

1006

685.8000

09:39:49

LSE

664

684.8000

09:39:57

LSE

887

684.8000

09:42:33

LSE

373

684.8000

09:43:07

LSE

696

684.8000

09:43:35

LSE

640

684.8000

09:45:35

LSE

436

684.8000

09:45:35

LSE

750

684.8000

09:45:35

LSE

739

685.0000

09:47:27

LSE

720

684.8000

09:49:37

LSE

750

685.0000

09:50:01

LSE

170

685.0000

09:50:01

LSE

653

684.6000

09:50:45

LSE

770

683.6000

09:52:01

LSE

804

684.2000

09:53:37

LSE

581

685.6000

10:01:03

LSE

519

685.6000

10:01:03

LSE

1106

685.6000

10:01:03

LSE

1100

686.2000

10:03:58

LSE

1200

686.0000

10:04:11

LSE

884

686.2000

10:04:32

LSE

1065

686.4000

10:05:14

LSE

1250

686.2000

10:06:59

LSE

655

686.2000

10:06:59

LSE

316

686.2000

10:06:59

LSE

29

686.2000

10:06:59

LSE

721

686.2000

10:06:59

LSE

316

686.2000

10:06:59

LSE

1187

686.0000

10:14:22

LSE

163

686.0000

10:14:22

LSE

900

686.0000

10:14:22

LSE

525

686.0000

10:14:56

LSE

421

686.0000

10:14:56

LSE

239

686.0000

10:14:56

LSE

393

686.0000

10:15:27

LSE

442

686.0000

10:15:27

LSE

817

685.8000

10:15:30

LSE

1107

685.8000

10:19:24

LSE

993

685.8000

10:19:24

LSE

690

685.6000

10:21:29

LSE

300

686.0000

10:22:12

LSE

746

686.0000

10:22:12

LSE

726

685.6000

10:23:03

LSE

667

685.4000

10:24:52

LSE

120

685.2000

10:28:14

LSE

750

685.2000

10:28:14

LSE

1297

685.2000

10:28:22

LSE

188

685.2000

10:28:22

LSE

835

684.8000

10:29:17

LSE

766

684.4000

10:31:25

LSE

880

684.2000

10:33:13

LSE

677

684.4000

10:33:13

LSE

714

684.4000

10:34:23

LSE

734

683.6000

10:36:35

LSE

665

683.6000

10:36:35

LSE

724

683.2000

10:38:23

LSE

126

683.2000

10:38:23

LSE

920

683.4000

10:41:04

LSE

195

683.4000

10:41:04

LSE

697

683.4000

10:41:04

LSE

673

682.6000

10:42:22

LSE

1057

682.4000

10:44:06

LSE

50

682.0000

10:46:44

LSE

349

682.0000

10:46:44

LSE

998

682.0000

10:49:03

LSE

166

682.0000

10:49:03

LSE

1017

681.8000

10:49:16

LSE

182

681.8000

10:49:16

LSE

424

681.6000

10:50:53

LSE

286

681.6000

10:50:53

LSE

257

681.6000

10:50:53

LSE

800

682.0000

10:52:13

LSE

62

682.0000

10:52:13

LSE

689

681.0000

10:53:05

LSE

686

680.6000

10:54:08

LSE

100

681.2000

10:56:46

LSE

413

681.4000

10:57:31

LSE

750

681.4000

10:57:31

LSE

248

681.4000

10:57:31

LSE

710

681.0000

10:59:11

LSE

550

682.8000

11:04:22

LSE

313

682.8000

11:04:22

LSE

718

683.0000

11:04:31

LSE

750

683.0000

11:04:31

LSE

298

683.2000

11:06:24

LSE

101

683.2000

11:06:27

LSE

608

683.2000

11:06:27

LSE

296

683.2000

11:06:27

LSE

750

683.2000

11:06:27

LSE

880

683.0000

11:06:42

LSE

675

682.6000

11:08:33

LSE

100

683.0000

11:11:44

LSE

300

683.2000

11:12:49

LSE

750

683.2000

11:12:49

LSE

291

683.2000

11:12:49

LSE

740

683.4000

11:14:34

LSE

1376

683.4000

11:14:34

LSE

174

683.4000

11:14:34

LSE

247

683.6000

11:18:24

LSE

870

683.6000

11:19:52

LSE

763

683.2000

11:20:33

LSE

610

683.0000

11:21:14

LSE

456

683.0000

11:22:28

LSE

650

683.6000

11:25:07

LSE

830

683.6000

11:25:12

LSE

405

684.2000

11:31:09

LSE

554

684.2000

11:31:09

LSE

1053

684.2000

11:31:31

LSE

421

684.2000

11:31:31

LSE

234

684.2000

11:31:31

LSE

905

683.8000

11:33:47

LSE

350

683.8000

11:35:06

LSE

1400

683.8000

11:37:10

LSE

750

683.8000

11:37:24

LSE

239

683.8000

11:37:24

LSE

689

683.6000

11:38:26

LSE

1200

684.0000

11:41:51

LSE

1050

684.4000

11:43:41

LSE

729

684.2000

11:44:29

LSE

1100

684.2000

11:50:35

LSE

1200

684.4000

11:52:13

LSE

150

684.4000

11:52:13

LSE

412

684.4000

11:52:13

LSE

940

684.0000

11:52:29

LSE

412

684.0000

11:54:29

LSE

750

683.8000

11:56:20

LSE

900

683.8000

11:56:21

LSE

337

684.6000

11:58:33

LSE

584

684.6000

11:58:33

LSE

744

685.4000

11:59:43

LSE

141

684.6000

12:05:08

LSE

940

684.4000

12:06:03

LSE

840

684.4000

12:06:03

LSE

160

684.4000

12:06:03

LSE

265

684.4000

12:06:03

LSE

750

684.4000

12:06:03

LSE

850

684.2000

12:08:22

LSE

422

683.8000

12:12:17

LSE

255

683.8000

12:12:38

LSE

445

683.8000

12:13:53

LSE

406

683.8000

12:13:53

LSE

251

683.8000

12:14:02

LSE

478

683.8000

12:14:02

LSE

800

683.8000

12:15:10

LSE

351

683.8000

12:15:10

LSE

126

683.6000

12:15:33

LSE

502

683.6000

12:16:15

LSE

282

683.6000

12:16:15

LSE

514

683.6000

12:18:54

LSE

286

683.6000

12:18:54

LSE

760

683.4000

12:19:21

LSE

982

683.0000

12:21:03

LSE

700

683.2000

12:22:35

LSE

28

683.2000

12:22:35

LSE

1264

683.8000

12:27:51

LSE

1

683.8000

12:27:57

LSE

1300

683.8000

12:32:52

LSE

86

683.8000

12:32:57

LSE

900

683.4000

12:33:11

LSE

750

683.6000

12:33:11

LSE

90

683.6000

12:33:11

LSE

198

683.6000

12:33:11

LSE

530

683.6000

12:33:11

LSE

489

683.6000

12:34:30

LSE

119

683.6000

12:34:30

LSE

120

683.6000

12:34:30

LSE

117

683.2000

12:34:32

LSE

229

683.2000

12:34:33

LSE

490

683.2000

12:34:33

LSE

750

682.8000

12:36:25

LSE

136

682.6000

12:37:55

LSE

587

682.6000

12:37:55

LSE

1024

682.4000

12:41:18

LSE

850

682.4000

12:41:18

LSE

62

682.4000

12:41:18

LSE

960

682.6000

12:43:22

LSE

253

683.0000

12:45:25

LSE

863

683.0000

12:45:31

LSE

750

682.8000

12:47:22

LSE

752

682.8000

12:48:52

LSE

959

682.6000

12:51:36

LSE

458

682.8000

12:51:43

LSE

271

682.8000

12:51:43

LSE

729

682.8000

12:53:09

LSE

945

682.4000

12:58:02

LSE

325

682.4000

12:59:24

LSE

643

682.4000

12:59:24

LSE

756

682.4000

12:59:24

LSE

766

682.2000

12:59:48

LSE

20

682.6000

13:02:11

LSE

282

682.6000

13:02:11

LSE

750

682.6000

13:02:15

LSE

228

682.6000

13:02:15

LSE

35

682.6000

13:02:15

LSE

812

682.6000

13:03:50

LSE

488

682.0000

13:04:39

LSE

774

681.6000

13:06:18

LSE

309

681.2000

13:08:11

LSE

262

681.2000

13:08:11

LSE

309

681.2000

13:08:11

LSE

328

680.8000

13:09:04

LSE

426

680.8000

13:09:04

LSE

1100

682.2000

13:15:22

LSE

260

682.2000

13:15:38

LSE

750

682.2000

13:15:38

LSE

820

682.6000

13:17:02

LSE

101

682.6000

13:17:40

LSE

626

682.6000

13:17:40

LSE

1228

682.6000

13:20:37

LSE

691

682.6000

13:20:37

LSE

612

682.4000

13:22:35

LSE

448

682.8000

13:26:42

LSE

689

682.6000

13:27:23

LSE

1502

682.6000

13:27:23

LSE

535

683.0000

13:31:22

LSE

215

683.0000

13:31:22

LSE

1100

683.0000

13:31:22

LSE

731

683.0000

13:31:46

LSE

1

683.0000

13:32:08

LSE

303

683.0000

13:32:08

LSE

536

683.0000

13:32:08

LSE

874

683.2000

13:34:06

LSE

700

682.8000

13:34:09

LSE

456

683.0000

13:36:21

LSE

973

683.2000

13:36:37

LSE

497

683.4000

13:39:05

LSE

242

683.4000

13:39:05

LSE

1400

683.6000

13:41:05

LSE

733

683.4000

13:41:07

LSE

126

683.4000

13:41:07

LSE

676

682.8000

13:43:08

LSE

670

682.4000

13:43:47

LSE

680

682.0000

13:44:39

LSE

1215

682.2000

13:47:27

LSE

669

682.0000

13:48:05

LSE

580

682.0000

13:49:57

LSE

1000

681.8000

13:51:15

LSE

300

681.6000

13:52:11

LSE

313

681.6000

13:52:11

LSE

479

682.0000

13:54:05

LSE

228

682.0000

13:54:05

LSE

670

682.2000

13:55:21

LSE

307

682.2000

13:55:59

LSE

413

682.2000

13:55:59

LSE

530

682.2000

13:58:05

LSE

407

682.2000

13:58:05

LSE

658

682.2000

13:58:38

LSE

732

682.2000

13:59:50

LSE

934

682.2000

14:02:00

LSE

451

682.2000

14:02:13

LSE

281

682.2000

14:02:13

LSE

763

681.8000

14:03:21

LSE

864

681.4000

14:05:07

LSE

452

681.6000

14:06:02

LSE

277

681.6000

14:06:02

LSE

950

681.8000

14:10:41

LSE

282

681.8000

14:10:41

LSE

750

681.8000

14:10:41

LSE

1050

682.2000

14:13:42

LSE

650

682.0000

14:13:42

LSE

500

682.0000

14:13:42

LSE

732

682.0000

14:13:42

LSE

820

681.4000

14:16:18

LSE

484

681.4000

14:16:18

LSE

344

681.4000

14:16:18

LSE

470

681.4000

14:18:52

LSE

750

681.4000

14:18:52

LSE

310

681.4000

14:18:52

LSE

673

680.8000

14:19:55

LSE

860

680.6000

14:21:10

LSE

493

680.6000

14:22:56

LSE

239

680.6000

14:22:56

LSE

750

680.4000

14:23:50

LSE

162

680.4000

14:23:50

LSE

732

680.8000

14:26:06

LSE

450

680.8000

14:26:13

LSE

1000

680.8000

14:27:49

LSE

280

680.8000

14:28:18

LSE

240

680.8000

14:28:56

LSE

770

680.4000

14:29:20

LSE

4

681.0000

14:30:52

LSE

295

681.0000

14:30:52

LSE

1280

681.6000

14:32:52

LSE

715

681.6000

14:33:00

LSE

690

681.6000

14:33:00

LSE

441

681.6000

14:33:00

LSE

703

681.6000

14:33:11

LSE

550

681.6000

14:33:56

LSE

145

681.4000

14:33:58

LSE

685

681.4000

14:33:58

LSE

209

681.2000

14:33:58

LSE

720

680.6000

14:35:11

LSE

660

680.4000

14:36:04

LSE

13

680.4000

14:36:04

LSE

111

680.2000

14:36:11

LSE

739

680.2000

14:36:11

LSE

690

680.0000

14:37:54

LSE

800

680.0000

14:37:54

LSE

3

679.6000

14:38:30

LSE

890

680.0000

14:39:33

LSE

809

680.0000

14:39:33

LSE

572

680.2000

14:40:22

LSE

275

680.2000

14:40:22

LSE

217

680.2000

14:40:22

LSE

692

680.2000

14:40:22

LSE

810

679.4000

14:42:10

LSE

640

679.4000

14:43:49

LSE

110

679.4000

14:43:52

LSE

900

679.8000

14:47:06

LSE

860

679.6000

14:48:07

LSE

1000

679.6000

14:48:07

LSE

750

679.4000

14:48:17

LSE

820

679.2000

14:48:40

LSE

734

679.2000

14:48:40

LSE

217

679.0000

14:48:40

LSE

408

679.0000

14:48:40

LSE

600

679.0000

14:48:40

LSE

760

678.6000

14:49:50

LSE

820

678.4000

14:51:02

LSE

734

677.8000

14:51:16

LSE

855

677.8000

14:53:03

LSE

582

677.6000

14:53:43

LSE

321

677.6000

14:53:43

LSE

990

677.6000

14:55:52

LSE

940

677.6000

14:55:56

LSE

400

677.8000

14:57:35

LSE

18

677.8000

14:57:35

LSE

455

677.8000

14:57:54

LSE

750

677.8000

14:57:54

LSE

306

677.8000

14:57:54

LSE

1000

678.4000

14:59:33

LSE

810

678.4000

15:00:18

LSE

800

678.4000

15:00:56

LSE

349

678.4000

15:00:56

LSE

737

678.4000

15:01:07

LSE

960

678.2000

15:01:51

LSE

201

678.0000

15:02:11

LSE

394

678.0000

15:02:11

LSE

86

678.0000

15:02:11

LSE

930

678.2000

15:05:04

LSE

690

678.2000

15:05:04

LSE

1100

678.2000

15:05:04

LSE

154

678.2000

15:05:04

LSE

91

677.8000

15:05:27

LSE

723

677.8000

15:05:27

LSE

36

677.8000

15:05:27

LSE

1000

679.2000

15:07:41

LSE

105

680.0000

15:10:07

LSE

750

680.0000

15:10:07

LSE

29

680.0000

15:10:07

LSE

116

680.0000

15:10:07

LSE

88

680.0000

15:11:10

LSE

704

680.0000

15:11:10

LSE

325

680.0000

15:11:10

LSE

518

680.0000

15:11:10

LSE

326

680.0000

15:11:12

LSE

33

680.6000

15:12:39

LSE

1024

680.6000

15:12:43

LSE

750

680.6000

15:12:43

LSE

1019

680.6000

15:12:43

LSE

714

680.6000

15:12:50

LSE

760

680.6000

15:14:05

LSE

938

680.4000

15:14:06

LSE

521

680.6000

15:15:37

LSE

202

680.6000

15:15:37

LSE

37

680.6000

15:16:16

LSE

410

680.6000

15:16:16

LSE

293

680.6000

15:16:16

LSE

712

680.4000

15:16:18

LSE

766

680.2000

15:17:42

LSE

596

680.6000

15:18:44

LSE

305

680.6000

15:18:44

LSE

33

680.6000

15:18:44

LSE

816

680.4000

15:18:47

LSE

883

680.4000

15:20:36

LSE

158

680.2000

15:21:15

LSE

459

680.2000

15:21:15

LSE

124

680.2000

15:21:15

LSE

790

680.0000

15:21:15

LSE

31

680.0000

15:23:16

LSE

688

680.0000

15:23:16

LSE

680

679.8000

15:23:20

LSE

730

679.4000

15:23:39

LSE

1050

679.6000

15:24:53

LSE

883

679.4000

15:26:07

LSE

538

679.4000

15:26:49

LSE

901

679.4000

15:27:35

LSE

406

679.6000

15:28:28

LSE

79

679.6000

15:28:28

LSE

390

679.6000

15:28:28

LSE

750

679.4000

15:28:28

LSE

378

679.6000

15:29:53

LSE

442

679.6000

15:29:53

LSE

378

679.6000

15:29:53

LSE

786

679.2000

15:30:33

LSE

926

679.0000

15:31:49

LSE

1

679.0000

15:32:00

LSE

834

678.8000

15:32:18

LSE

207

679.0000

15:33:21

LSE

538

679.0000

15:33:21

LSE

137

679.0000

15:34:18

LSE

326

679.0000

15:34:18

LSE

1250

679.0000

15:35:10

LSE

843

678.8000

15:35:10

LSE

47

678.8000

15:35:10

LSE

372

679.0000

15:36:02

LSE

361

679.0000

15:36:02

LSE

12

679.0000

15:36:02

LSE

760

678.6000

15:36:58

LSE

746

678.6000

15:37:23

LSE

892

678.6000

15:39:41

LSE

170

678.4000

15:39:57

LSE

770

678.2000

15:39:58

LSE

770

678.6000

15:40:33

LSE

862

678.6000

15:40:35

LSE

746

678.6000

15:41:44

LSE

354

678.6000

15:41:44

LSE

765

678.6000

15:42:07

LSE

955

678.4000

15:42:52

LSE

828

678.2000

15:44:24

LSE

1000

678.0000

15:44:49

LSE

550

677.8000

15:45:32

LSE

154

677.8000

15:45:32

LSE

750

678.0000

15:47:47

LSE

556

677.8000

15:48:55

LSE

385

677.8000

15:48:55

LSE

206

677.6000

15:49:01

LSE

620

677.6000

15:49:01

LSE

790

677.4000

15:49:01

LSE

930

677.2000

15:49:01

LSE

753

677.8000

15:50:41

LSE

410

677.8000

15:50:52

LSE

439

677.8000

15:50:52

LSE

409

677.8000

15:51:30

LSE

124

677.8000

15:51:30

LSE

753

677.8000

15:52:03

LSE

890

677.4000

15:52:32

LSE

840

677.6000

15:53:54

LSE

760

677.6000

15:55:55

LSE

890

677.6000

15:55:55

LSE

153

677.6000

15:55:55

LSE

320

677.6000

15:55:55

LSE

847

677.6000

15:55:55

LSE

688

677.6000

15:56:29

LSE

860

678.8000

15:59:34

LSE

130

679.2000

16:00:32

LSE

620

679.2000

16:00:32

LSE

1000

679.2000

16:00:32

LSE

1050

679.8000

16:00:46

LSE

1100

679.8000

16:00:46

LSE

1054

679.8000

16:00:47

LSE

708

680.2000

16:03:36

LSE

850

680.2000

16:03:41

LSE

411

680.2000

16:03:45

LSE

690

680.2000

16:03:45

LSE

742

680.0000

16:03:45

LSE

750

680.2000

16:03:58

LSE

11

680.2000

16:03:58

LSE

571

680.2000

16:04:17

LSE

190

680.2000

16:04:17

LSE

18

680.0000

16:04:29

LSE

1050

679.8000

16:04:29

LSE

108

680.6000

16:06:21

LSE

725

680.6000

16:06:21

LSE

764

680.6000

16:06:30

LSE

764

680.6000

16:06:37

LSE

764

680.6000

16:06:59

LSE

986

680.4000

16:07:11

LSE

14

680.4000

16:07:11

LSE

950

680.6000

16:08:12

LSE

831

680.2000

16:09:21

LSE

722

680.2000

16:09:32

LSE

39

680.2000

16:09:32

LSE

722

680.2000

16:10:17

LSE

44

680.2000

16:10:17

LSE

348

680.0000

16:10:21

LSE

352

680.0000

16:10:21

LSE

344

679.6000

16:10:21

LSE

880

680.0000

16:12:20

LSE

728

680.2000

16:12:20

LSE

750

680.2000

16:12:20

LSE

431

680.2000

16:12:20

LSE

708

680.2000

16:14:40

LSE

708

680.2000

16:14:43

LSE

1018

680.0000

16:15:14

LSE

97

680.0000

16:15:14

LSE

735

680.0000

16:15:27

LSE

422

680.0000

16:15:27

LSE

750

680.0000

16:15:27

LSE

21

679.8000

16:15:37

LSE

979

679.8000

16:15:37

LSE

770

679.6000

16:15:37

LSE

773

679.8000

16:16:40

LSE

403

679.6000

16:17:07

LSE

297

679.6000

16:17:07

LSE

750

679.8000

16:17:34

LSE

1250

680.0000

16:18:26

LSE

1100

680.2000

16:18:26

LSE

473

680.2000

16:18:26

LSE

710

679.4000

16:19:09

LSE

970

679.4000

16:22:08

LSE

1050

679.2000

16:22:08

LSE

1000

679.4000

16:22:08

LSE

50

679.4000

16:22:08

LSE

583

679.4000

16:22:08

LSE

750

679.4000

16:22:08

LSE

702

679.4000

16:22:08

LSE

890

679.4000

16:23:08

LSE

728

679.4000

16:23:28

LSE

133

679.4000

16:23:28

LSE

224

679.4000

16:23:57

LSE

499

679.4000

16:23:57

LSE

723

679.8000

16:24:19

LSE

773

680.2000

16:25:05

LSE

500

680.2000

16:25:18

LSE

773

680.4000

16:25:35

LSE

495

680.0000

16:25:55

LSE

305

680.0000

16:25:55

LSE

841

679.8000

16:27:12

LSE

650

680.0000

16:27:12

LSE

750

680.0000

16:27:12

LSE

390

679.8000

16:27:41

LSE

618

679.8000

16:27:41

LSE

857

679.6000

16:28:28

LSE

700

679.6000

16:28:28

LSE

74

679.6000

16:28:28

LSE

161

679.4000

16:28:33

LSE

599

679.4000

16:28:33

LSE

350

679.8000

16:29:02

LSE

66

679.4000

16:29:38

LSE

704

679.4000

16:29:38

LSE

668

679.6000

16:29:55

LSE

396

679.6000

16:29:55

LSE

540

7.6320

08:00:17

Bolsa de Madrid

510

7.6460

08:01:09

Bolsa de Madrid

610

7.6540

08:01:28

Bolsa de Madrid

383

7.6580

08:01:39

Bolsa de Madrid

227

7.6580

08:01:39

Bolsa de Madrid

620

7.6560

08:01:39

Bolsa de Madrid

500

7.6700

08:03:57

Bolsa de Madrid

80

7.6700

08:04:10

Bolsa de Madrid

610

7.6700

08:04:10

Bolsa de Madrid

870

7.6680

08:04:10

Bolsa de Madrid

760

7.6840

08:05:42

Bolsa de Madrid

150

7.6900

08:06:10

Bolsa de Madrid

99

7.6900

08:06:10

Bolsa de Madrid

30

7.6880

08:07:00

Bolsa de Madrid

810

7.6880

08:07:00

Bolsa de Madrid

960

7.7000

08:08:18

Bolsa de Madrid

760

7.6980

08:08:18

Bolsa de Madrid

640

7.7000

08:08:18

Bolsa de Madrid

900

7.6960

08:08:18

Bolsa de Madrid

551

7.6880

08:09:14

Bolsa de Madrid

556

7.6840

08:09:53

Bolsa de Madrid

600

7.6800

08:09:54

Bolsa de Madrid

1000

7.6980

08:12:41

Bolsa de Madrid

860

7.6960

08:12:51

Bolsa de Madrid

750

7.6940

08:12:52

Bolsa de Madrid

291

7.6880

08:13:34

Bolsa de Madrid

271

7.6880

08:13:34

Bolsa de Madrid

607

7.6860

08:14:34

Bolsa de Madrid

550

7.6840

08:14:39

Bolsa de Madrid

970

7.6920

08:17:17

Bolsa de Madrid

451

7.6920

08:17:17

Bolsa de Madrid

129

7.6920

08:17:36

Bolsa de Madrid

740

7.6900

08:17:36

Bolsa de Madrid

720

7.6880

08:17:37

Bolsa de Madrid

790

7.6960

08:18:11

Bolsa de Madrid

620

7.6940

08:18:43

Bolsa de Madrid

193

7.6900

08:19:20

Bolsa de Madrid

353

7.6900

08:19:21

Bolsa de Madrid

433

7.6840

08:20:59

Bolsa de Madrid

118

7.6840

08:20:59

Bolsa de Madrid

610

7.6820

08:21:12

Bolsa de Madrid

590

7.6780

08:21:59

Bolsa de Madrid

693

7.6720

08:22:56

Bolsa de Madrid

580

7.6700

08:22:56

Bolsa de Madrid

578

7.6680

08:24:03

Bolsa de Madrid

681

7.6620

08:26:26

Bolsa de Madrid

262

7.6600

08:26:36

Bolsa de Madrid

338

7.6600

08:26:36

Bolsa de Madrid

630

7.6580

08:26:36

Bolsa de Madrid

600

7.6560

08:26:36

Bolsa de Madrid

610

7.6560

08:27:59

Bolsa de Madrid

570

7.6540

08:28:02

Bolsa de Madrid

920

7.6580

08:29:01

Bolsa de Madrid

550

7.6720

08:33:12

Bolsa de Madrid

800

7.6700

08:33:19

Bolsa de Madrid

475

7.6700

08:33:24

Bolsa de Madrid

325

7.6700

08:33:38

Bolsa de Madrid

300

7.6680

08:33:51

Bolsa de Madrid

700

7.6680

08:33:51

Bolsa de Madrid

144

7.6640

08:33:59

Bolsa de Madrid

516

7.6640

08:33:59

Bolsa de Madrid

266

7.6540

08:35:53

Bolsa de Madrid

720

7.6600

08:37:37

Bolsa de Madrid

817

7.6600

08:37:54

Bolsa de Madrid

1100

7.6580

08:37:59

Bolsa de Madrid

674

7.6540

08:38:52

Bolsa de Madrid

274

7.6460

08:43:01

Bolsa de Madrid

1150

7.6480

08:43:01

Bolsa de Madrid

1051

7.6480

08:43:01

Bolsa de Madrid

726

7.6460

08:43:01

Bolsa de Madrid

500

7.6420

08:44:54

Bolsa de Madrid

70

7.6420

08:45:00

Bolsa de Madrid

160

7.6420

08:45:00

Bolsa de Madrid

500

7.6420

08:45:00

Bolsa de Madrid

13

7.6380

08:46:09

Bolsa de Madrid

576

7.6380

08:46:11

Bolsa de Madrid

666

7.6340

08:46:26

Bolsa de Madrid

564

7.6280

08:47:35

Bolsa de Madrid

590

7.6260

08:48:49

Bolsa de Madrid

729

7.6220

08:49:31

Bolsa de Madrid

598

7.6220

08:49:31

Bolsa de Madrid

640

7.6200

08:52:21

Bolsa de Madrid

590

7.6180

08:52:21

Bolsa de Madrid

580

7.6140

08:52:45

Bolsa de Madrid

430

7.6180

08:54:18

Bolsa de Madrid

130

7.6180

08:54:23

Bolsa de Madrid

673

7.6220

08:56:44

Bolsa de Madrid

127

7.6220

08:56:44

Bolsa de Madrid

1250

7.6220

09:00:09

Bolsa de Madrid

379

7.6200

09:00:20

Bolsa de Madrid

365

7.6200

09:02:25

Bolsa de Madrid

1000

7.6200

09:02:25

Bolsa de Madrid

388

7.6200

09:02:30

Bolsa de Madrid

560

7.6180

09:02:31

Bolsa de Madrid

274

7.6180

09:02:58

Bolsa de Madrid

880

7.6340

09:05:22

Bolsa de Madrid

70

7.6340

09:05:22

Bolsa de Madrid

700

7.6340

09:05:22

Bolsa de Madrid

284

7.6320

09:05:42

Bolsa de Madrid

266

7.6320

09:05:42

Bolsa de Madrid

143

7.6320

09:05:56

Bolsa de Madrid

746

7.6360

09:08:52

Bolsa de Madrid

270

7.6360

09:08:52

Bolsa de Madrid

12

7.6360

09:08:52

Bolsa de Madrid

1409

7.6360

09:08:52

Bolsa de Madrid

686

7.6400

09:10:23

Bolsa de Madrid

734

7.6380

09:10:40

Bolsa de Madrid

603

7.6380

09:10:40

Bolsa de Madrid

326

7.6360

09:12:38

Bolsa de Madrid

672

7.6360

09:14:42

Bolsa de Madrid

670

7.6400

09:17:42

Bolsa de Madrid

160

7.6400

09:18:04

Bolsa de Madrid

273

7.6380

09:18:05

Bolsa de Madrid

407

7.6380

09:18:40

Bolsa de Madrid

631

7.6400

09:18:53

Bolsa de Madrid

300

7.6360

09:20:25

Bolsa de Madrid

262

7.6360

09:20:26

Bolsa de Madrid

585

7.6400

09:20:56

Bolsa de Madrid

693

7.6440

09:22:56

Bolsa de Madrid

610

7.6440

09:23:02

Bolsa de Madrid

263

7.6500

09:25:41

Bolsa de Madrid

347

7.6500

09:25:45

Bolsa de Madrid

880

7.6520

09:27:30

Bolsa de Madrid

262

7.6500

09:28:09

Bolsa de Madrid

618

7.6500

09:28:19

Bolsa de Madrid

8

7.6500

09:28:19

Bolsa de Madrid

570

7.6480

09:28:20

Bolsa de Madrid

602

7.6440

09:28:46

Bolsa de Madrid

577

7.6420

09:30:09

Bolsa de Madrid

857

7.6440

09:34:17

Bolsa de Madrid

752

7.6380

09:34:55

Bolsa de Madrid

156

7.6400

09:34:55

Bolsa de Madrid

190

7.6400

09:34:55

Bolsa de Madrid

421

7.6400

09:34:55

Bolsa de Madrid

169

7.6340

09:36:13

Bolsa de Madrid

609

7.6340

09:36:13

Bolsa de Madrid

750

7.6360

09:37:35

Bolsa de Madrid

780

7.6400

09:39:37

Bolsa de Madrid

820

7.6380

09:39:41

Bolsa de Madrid

557

7.6260

09:40:38

Bolsa de Madrid

621

7.6240

09:42:34

Bolsa de Madrid

383

7.6260

09:44:41

Bolsa de Madrid

268

7.6240

09:45:48

Bolsa de Madrid

790

7.6280

09:47:27

Bolsa de Madrid

850

7.6240

09:47:50

Bolsa de Madrid

760

7.6240

09:47:50

Bolsa de Madrid

573

7.6240

09:47:50

Bolsa de Madrid

526

7.6240

09:50:26

Bolsa de Madrid

201

7.6240

09:50:26

Bolsa de Madrid

208

7.6220

09:50:43

Bolsa de Madrid

542

7.6220

09:50:44

Bolsa de Madrid

154

7.6220

09:56:24

Bolsa de Madrid

1000

7.6300

09:59:11

Bolsa de Madrid

20

7.6320

09:59:49

Bolsa de Madrid

246

7.6320

09:59:49

Bolsa de Madrid

611

7.6320

09:59:49

Bolsa de Madrid

870

7.6320

10:01:04

Bolsa de Madrid

1250

7.6360

10:04:11

Bolsa de Madrid

318

7.6360

10:04:32

Bolsa de Madrid

2500

7.6380

10:04:38

Bolsa de Madrid

655

7.6380

10:04:38

Bolsa de Madrid

299

7.6360

10:06:59

Bolsa de Madrid

281

7.6360

10:06:59

Bolsa de Madrid

484

7.6360

10:06:59

Bolsa de Madrid

920

7.6360

10:06:59

Bolsa de Madrid

639

7.6340

10:07:00

Bolsa de Madrid

566

7.6340

10:08:20

Bolsa de Madrid

403

7.6360

10:10:17

Bolsa de Madrid

222

7.6360

10:10:17

Bolsa de Madrid

594

7.6360

10:10:46

Bolsa de Madrid

246

7.6360

10:12:13

Bolsa de Madrid

82

7.6360

10:12:13

Bolsa de Madrid

680

7.6340

10:16:28

Bolsa de Madrid

507

7.6340

10:16:28

Bolsa de Madrid

392

7.6340

10:16:28

Bolsa de Madrid

549

7.6320

10:16:36

Bolsa de Madrid

96

7.6320

10:17:26

Bolsa de Madrid

515

7.6320

10:17:26

Bolsa de Madrid

336

7.6320

10:17:26

Bolsa de Madrid

700

7.6360

10:19:24

Bolsa de Madrid

856

7.6340

10:23:13

Bolsa de Madrid

40

7.6320

10:23:39

Bolsa de Madrid

10

7.6320

10:23:39

Bolsa de Madrid

21

7.6320

10:23:39

Bolsa de Madrid

648

7.6320

10:25:09

Bolsa de Madrid

206

7.6340

10:25:09

Bolsa de Madrid

1000

7.6340

10:25:09

Bolsa de Madrid

41

7.6340

10:25:09

Bolsa de Madrid

813

7.6320

10:25:09

Bolsa de Madrid

648

7.6320

10:25:09

Bolsa de Madrid

640

7.6280

10:29:17

Bolsa de Madrid

337

7.6260

10:29:18

Bolsa de Madrid

253

7.6260

10:29:18

Bolsa de Madrid

595

7.6260

10:29:45

Bolsa de Madrid

680

7.6220

10:33:12

Bolsa de Madrid

19

7.6220

10:33:12

Bolsa de Madrid

680

7.6220

10:33:12

Bolsa de Madrid

88

7.6220

10:33:12

Bolsa de Madrid

568

7.6180

10:35:27

Bolsa de Madrid

555

7.6160

10:35:27

Bolsa de Madrid

186

7.6140

10:38:00

Bolsa de Madrid

635

7.6100

10:38:21

Bolsa de Madrid

930

7.6080

10:40:30

Bolsa de Madrid

956

7.6100

10:41:04

Bolsa de Madrid

45

7.6060

10:41:51

Bolsa de Madrid

748

7.6040

10:44:06

Bolsa de Madrid

234

7.6020

10:44:07

Bolsa de Madrid

346

7.6020

10:44:07

Bolsa de Madrid

450

7.5980

10:44:23

Bolsa de Madrid

20

7.5940

10:46:15

Bolsa de Madrid

16

7.5940

10:46:15

Bolsa de Madrid

66

7.5940

10:46:15

Bolsa de Madrid

526

7.5980

10:49:03

Bolsa de Madrid

313

7.5960

10:49:03

Bolsa de Madrid

772

7.5940

10:49:21

Bolsa de Madrid

564

7.5920

10:49:42

Bolsa de Madrid

69

7.5920

10:49:50

Bolsa de Madrid

700

7.5900

10:49:53

Bolsa de Madrid

49

7.5940

10:51:23

Bolsa de Madrid

41

7.5940

10:51:31

Bolsa de Madrid

23

7.5940

10:51:31

Bolsa de Madrid

53

7.5940

10:51:31

Bolsa de Madrid

680

7.5960

10:52:41

Bolsa de Madrid

680

7.5940

10:52:44

Bolsa de Madrid

145

7.5900

10:53:05

Bolsa de Madrid

398

7.5900

10:53:05

Bolsa de Madrid

279

7.5920

10:56:38

Bolsa de Madrid

495

7.5920

10:56:38

Bolsa de Madrid

133

7.5920

10:56:38

Bolsa de Madrid

312

7.5920

10:56:38

Bolsa de Madrid

122

7.5900

10:56:38

Bolsa de Madrid

314

7.5920

10:56:38

Bolsa de Madrid

690

7.5920

10:59:01

Bolsa de Madrid

400

7.6000

11:02:07

Bolsa de Madrid

510

7.6000

11:02:38

Bolsa de Madrid

230

7.6000

11:02:38

Bolsa de Madrid

510

7.6000

11:02:38

Bolsa de Madrid

870

7.6060

11:08:33

Bolsa de Madrid

760

7.6080

11:11:43

Bolsa de Madrid

1150

7.6060

11:13:07

Bolsa de Madrid

1050

7.6040

11:13:07

Bolsa de Madrid

590

7.6100

11:14:58

Bolsa de Madrid

800

7.6100

11:20:06

Bolsa de Madrid

176

7.6100

11:20:06

Bolsa de Madrid

158

7.6100

11:20:06

Bolsa de Madrid

800

7.6100

11:20:06

Bolsa de Madrid

134

7.6100

11:20:24

Bolsa de Madrid

155

7.6160

11:25:27

Bolsa de Madrid

1472

7.6200

11:27:24

Bolsa de Madrid

1150

7.6200

11:28:05

Bolsa de Madrid

1100

7.6200

11:30:24

Bolsa de Madrid

1150

7.6180

11:30:24

Bolsa de Madrid

232

7.6180

11:30:24

Bolsa de Madrid

1200

7.6180

11:30:24

Bolsa de Madrid

437

7.6180

11:30:24

Bolsa de Madrid

1050

7.6160

11:30:38

Bolsa de Madrid

620

7.6120

11:34:41

Bolsa de Madrid

14

7.6120

11:36:03

Bolsa de Madrid

9

7.6120

11:36:03

Bolsa de Madrid

48

7.6120

11:36:03

Bolsa de Madrid

802

7.6140

11:37:21

Bolsa de Madrid

733

7.6120

11:37:21

Bolsa de Madrid

580

7.6100

11:39:28

Bolsa de Madrid

525

7.6200

11:42:31

Bolsa de Madrid

525

7.6200

11:42:31

Bolsa de Madrid

207

7.6200

11:42:31

Bolsa de Madrid

83

7.6220

11:42:55

Bolsa de Madrid

373

7.6200

11:44:29

Bolsa de Madrid

158

7.6180

11:44:29

Bolsa de Madrid

227

7.6180

11:45:12

Bolsa de Madrid

315

7.6180

11:45:12

Bolsa de Madrid

243

7.6180

11:45:12

Bolsa de Madrid

188

7.6180

11:45:12

Bolsa de Madrid

1000

7.6180

11:45:12

Bolsa de Madrid

83

7.6160

11:45:12

Bolsa de Madrid

600

7.6200

11:50:46

Bolsa de Madrid

200

7.6200

11:52:38

Bolsa de Madrid

128

7.6220

11:53:07

Bolsa de Madrid

872

7.6220

11:53:26

Bolsa de Madrid

550

7.6220

11:53:26

Bolsa de Madrid

3

7.6220

11:53:26

Bolsa de Madrid

263

7.6220

11:53:26

Bolsa de Madrid

322

7.6220

11:53:26

Bolsa de Madrid

697

7.6180

11:56:20

Bolsa de Madrid

90

7.6160

11:57:11

Bolsa de Madrid

468

7.6160

11:57:11

Bolsa de Madrid

42

7.6140

11:57:11

Bolsa de Madrid

163

7.6160

11:57:11

Bolsa de Madrid

468

7.6160

11:57:11

Bolsa de Madrid

90

7.6160

11:57:11

Bolsa de Madrid

740

7.6300

11:59:48

Bolsa de Madrid

78

7.6260

12:00:10

Bolsa de Madrid

592

7.6260

12:00:10

Bolsa de Madrid

127

7.6200

12:03:10

Bolsa de Madrid

593

7.6200

12:05:00

Bolsa de Madrid

630

7.6180

12:06:03

Bolsa de Madrid

131

7.6160

12:06:03

Bolsa de Madrid

263

7.6180

12:06:03

Bolsa de Madrid

167

7.6180

12:06:03

Bolsa de Madrid

574

7.6180

12:06:03

Bolsa de Madrid

572

7.6140

12:09:12

Bolsa de Madrid

162

7.6140

12:09:23

Bolsa de Madrid

284

7.6120

12:10:39

Bolsa de Madrid

396

7.6120

12:10:39

Bolsa de Madrid

328

7.6120

12:10:39

Bolsa de Madrid

284

7.6120

12:10:39

Bolsa de Madrid

168

7.6080

12:13:56

Bolsa de Madrid

760

7.6120

12:15:10

Bolsa de Madrid

683

7.6120

12:15:10

Bolsa de Madrid

662

7.6060

12:19:38

Bolsa de Madrid

530

7.6040

12:20:00

Bolsa de Madrid

100

7.6020

12:20:10

Bolsa de Madrid

730

7.6020

12:20:10

Bolsa de Madrid

458

7.6020

12:20:26

Bolsa de Madrid

890

7.6040

12:22:35

Bolsa de Madrid

243

7.6180

12:31:49

Bolsa de Madrid

1057

7.6180

12:31:49

Bolsa de Madrid

1400

7.6160

12:34:09

Bolsa de Madrid

570

7.6140

12:34:33

Bolsa de Madrid

650

7.6120

12:34:33

Bolsa de Madrid

65

7.6120

12:34:33

Bolsa de Madrid

650

7.6120

12:34:33

Bolsa de Madrid

605

7.6080

12:36:01

Bolsa de Madrid

81

7.6080

12:36:01

Bolsa de Madrid

786

7.6060

12:36:49

Bolsa de Madrid

730

7.6040

12:41:18

Bolsa de Madrid

665

7.6020

12:41:18

Bolsa de Madrid

29

7.6080

12:42:52

Bolsa de Madrid

1100

7.6100

12:44:52

Bolsa de Madrid

830

7.6120

12:46:25

Bolsa de Madrid

640

7.6100

12:47:22

Bolsa de Madrid

193

7.6080

12:47:22

Bolsa de Madrid

1500

7.6080

12:47:22

Bolsa de Madrid

532

7.6060

12:50:31

Bolsa de Madrid

554

7.6060

12:51:42

Bolsa de Madrid

537

7.6060

12:52:49

Bolsa de Madrid

530

7.6040

12:56:20

Bolsa de Madrid

42

7.6040

12:56:20

Bolsa de Madrid

306

7.6000

12:56:31

Bolsa de Madrid

284

7.6000

12:59:48

Bolsa de Madrid

77

7.5980

12:59:49

Bolsa de Madrid

820

7.6020

13:04:12

Bolsa de Madrid

630

7.6020

13:04:17

Bolsa de Madrid

760

7.6000

13:04:39

Bolsa de Madrid

982

7.6000

13:04:39

Bolsa de Madrid

536

7.5920

13:06:30

Bolsa de Madrid

590

7.5920

13:07:01

Bolsa de Madrid

448

7.5900

13:07:59

Bolsa de Madrid

299

7.6080

13:17:27

Bolsa de Madrid

331

7.6080

13:17:48

Bolsa de Madrid

750

7.6060

13:20:44

Bolsa de Madrid

256

7.6060

13:21:22

Bolsa de Madrid

960

7.6040

13:22:27

Bolsa de Madrid

1150

7.6020

13:25:19

Bolsa de Madrid

966

7.6020

13:25:19

Bolsa de Madrid

100

7.6020

13:28:32

Bolsa de Madrid

807

7.6100

13:34:06

Bolsa de Madrid

163

7.6100

13:34:06

Bolsa de Madrid

1000

7.6080

13:34:24

Bolsa de Madrid

1000

7.6060

13:34:24

Bolsa de Madrid

830

7.6160

13:42:45

Bolsa de Madrid

245

7.6160

13:42:45

Bolsa de Madrid

950

7.6160

13:42:45

Bolsa de Madrid

504

7.6160

13:42:45

Bolsa de Madrid

226

7.6160

13:42:45

Bolsa de Madrid

724

7.6140

13:42:45

Bolsa de Madrid

166

7.6140

13:43:06

Bolsa de Madrid

1000

7.6120

13:43:11

Bolsa de Madrid

639

7.6140

13:43:11

Bolsa de Madrid

152

7.6140

13:43:11

Bolsa de Madrid

379

7.6140

13:43:11

Bolsa de Madrid

135

7.6140

13:43:11

Bolsa de Madrid

599

7.6000

13:48:33

Bolsa de Madrid

308

7.6020

13:48:33

Bolsa de Madrid

133

7.6020

13:48:33

Bolsa de Madrid

154

7.6020

13:48:33

Bolsa de Madrid

751

7.6000

13:48:33

Bolsa de Madrid

609

7.5980

13:52:32

Bolsa de Madrid

950

7.6060

14:00:17

Bolsa de Madrid

276

7.6060

14:00:17

Bolsa de Madrid

360

7.6060

14:00:17

Bolsa de Madrid

40

7.6060

14:00:17

Bolsa de Madrid

433

7.6040

14:02:49

Bolsa de Madrid

717

7.6040

14:02:49

Bolsa de Madrid

67

7.6020

14:02:50

Bolsa de Madrid

583

7.6020

14:02:50

Bolsa de Madrid

1000

7.6000

14:03:25

Bolsa de Madrid

715

7.6000

14:03:25

Bolsa de Madrid

500

7.5980

14:03:25

Bolsa de Madrid

350

7.5940

14:06:53

Bolsa de Madrid

100

7.5980

14:09:36

Bolsa de Madrid

850

7.6000

14:13:42

Bolsa de Madrid

880

7.6020

14:13:42

Bolsa de Madrid

895

7.6000

14:13:52

Bolsa de Madrid

900

7.5980

14:15:44

Bolsa de Madrid

1050

7.6000

14:17:09

Bolsa de Madrid

755

7.6000

14:19:02

Bolsa de Madrid

228

7.6000

14:19:02

Bolsa de Madrid

312

7.6000

14:19:02

Bolsa de Madrid

206

7.6000

14:19:02

Bolsa de Madrid

147

7.5980

14:19:02

Bolsa de Madrid

181

7.5960

14:19:02

Bolsa de Madrid

669

7.5880

14:21:11

Bolsa de Madrid

131

7.5860

14:23:47

Bolsa de Madrid

501

7.5860

14:23:47

Bolsa de Madrid

580

7.5880

14:25:42

Bolsa de Madrid

701

7.5900

14:25:42

Bolsa de Madrid

168

7.5880

14:26:13

Bolsa de Madrid

640

7.5880

14:28:00

Bolsa de Madrid

653

7.5860

14:29:20

Bolsa de Madrid

145

7.5860

14:29:20

Bolsa de Madrid

1200

7.5860

14:29:20

Bolsa de Madrid

610

7.5940

14:32:46

Bolsa de Madrid

568

7.5960

14:32:46

Bolsa de Madrid

659

7.5960

14:32:46

Bolsa de Madrid

1434

7.5960

14:32:46

Bolsa de Madrid

528

7.5840

14:35:15

Bolsa de Madrid

600

7.5820

14:36:04

Bolsa de Madrid

748

7.5800

14:36:11

Bolsa de Madrid

550

7.5800

14:37:46

Bolsa de Madrid

550

7.5800

14:37:58

Bolsa de Madrid

624

7.5800

14:38:30

Bolsa de Madrid

46

7.5800

14:38:38

Bolsa de Madrid

149

7.5780

14:40:04

Bolsa de Madrid

743

7.5800

14:40:24

Bolsa de Madrid

396

7.5740

14:40:58

Bolsa de Madrid

166

7.5740

14:41:00

Bolsa de Madrid

559

7.5740

14:41:31

Bolsa de Madrid

192

7.5740

14:41:31

Bolsa de Madrid

288

7.5680

14:42:02

Bolsa de Madrid

252

7.5680

14:42:05

Bolsa de Madrid

435

7.5720

14:43:38

Bolsa de Madrid

256

7.5720

14:43:38

Bolsa de Madrid

846

7.5740

14:48:04

Bolsa de Madrid

254

7.5740

14:48:04

Bolsa de Madrid

769

7.5740

14:48:04

Bolsa de Madrid

360

7.5720

14:48:16

Bolsa de Madrid

270

7.5720

14:48:16

Bolsa de Madrid

232

7.5720

14:48:16

Bolsa de Madrid

513

7.5720

14:48:16

Bolsa de Madrid

576

7.5680

14:49:09

Bolsa de Madrid

558

7.5620

14:50:46

Bolsa de Madrid

573

7.5640

14:51:06

Bolsa de Madrid

640

7.5500

14:54:42

Bolsa de Madrid

640

7.5500

14:54:42

Bolsa de Madrid

657

7.5500

14:54:42

Bolsa de Madrid

601

7.5560

14:55:10

Bolsa de Madrid

199

7.5580

14:57:20

Bolsa de Madrid

810

7.5560

14:57:27

Bolsa de Madrid

47

7.5600

14:58:41

Bolsa de Madrid

734

7.5620

14:59:33

Bolsa de Madrid

700

7.5600

15:00:56

Bolsa de Madrid

560

7.5600

15:00:56

Bolsa de Madrid

40

7.5600

15:00:56

Bolsa de Madrid

548

7.5600

15:01:05

Bolsa de Madrid

202

7.5600

15:01:05

Bolsa de Madrid

452

7.5580

15:01:58

Bolsa de Madrid

276

7.5580

15:01:58

Bolsa de Madrid

238

7.5600

15:05:04

Bolsa de Madrid

686

7.5580

15:05:27

Bolsa de Madrid

381

7.5780

15:08:41

Bolsa de Madrid

819

7.5780

15:08:51

Bolsa de Madrid

1050

7.5820

15:10:41

Bolsa de Madrid

150

7.5820

15:10:41

Bolsa de Madrid

650

7.5800

15:10:57

Bolsa de Madrid

1050

7.5780

15:11:00

Bolsa de Madrid

710

7.5820

15:12:18

Bolsa de Madrid

68

7.5820

15:12:34

Bolsa de Madrid

1050

7.5860

15:14:06

Bolsa de Madrid

59

7.5880

15:14:06

Bolsa de Madrid

258

7.5880

15:14:06

Bolsa de Madrid

1

7.5880

15:14:06

Bolsa de Madrid

695

7.5880

15:14:06

Bolsa de Madrid

9

7.5880

15:14:06

Bolsa de Madrid

1050

7.5860

15:14:06

Bolsa de Madrid

740

7.5880

15:15:39

Bolsa de Madrid

680

7.5860

15:17:42

Bolsa de Madrid

327

7.5840

15:17:42

Bolsa de Madrid

313

7.5840

15:17:42

Bolsa de Madrid

840

7.5860

15:17:42

Bolsa de Madrid

630

7.5860

15:20:12

Bolsa de Madrid

620

7.5860

15:20:12

Bolsa de Madrid

710

7.5880

15:21:00

Bolsa de Madrid

724

7.5880

15:21:00

Bolsa de Madrid

590

7.5880

15:21:00

Bolsa de Madrid

560

7.5820

15:23:36

Bolsa de Madrid

342

7.5840

15:23:36

Bolsa de Madrid

134

7.5820

15:23:36

Bolsa de Madrid

219

7.5820

15:23:36

Bolsa de Madrid

944

7.5800

15:23:38

Bolsa de Madrid

279

7.5820

15:25:31

Bolsa de Madrid

310

7.5820

15:25:31

Bolsa de Madrid

84

7.5800

15:25:44

Bolsa de Madrid

31

7.5800

15:25:44

Bolsa de Madrid

13

7.5800

15:25:44

Bolsa de Madrid

42

7.5800

15:25:44

Bolsa de Madrid

573

7.5820

15:28:28

Bolsa de Madrid

97

7.5820

15:28:28

Bolsa de Madrid

31

7.5820

15:30:26

Bolsa de Madrid

1069

7.5820

15:30:26

Bolsa de Madrid

860

7.5800

15:31:49

Bolsa de Madrid

403

7.5780

15:31:51

Bolsa de Madrid

296

7.5780

15:31:51

Bolsa de Madrid

1200

7.5800

15:31:51

Bolsa de Madrid

331

7.5800

15:31:51

Bolsa de Madrid

296

7.5780

15:31:51

Bolsa de Madrid

540

7.5800

15:31:51

Bolsa de Madrid

328

7.5800

15:33:28

Bolsa de Madrid

255

7.5800

15:33:28

Bolsa de Madrid

583

7.5800

15:34:43

Bolsa de Madrid

583

7.5800

15:35:40

Bolsa de Madrid

546

7.5800

15:36:34

Bolsa de Madrid

584

7.5780

15:37:23

Bolsa de Madrid

682

7.5780

15:39:41

Bolsa de Madrid

329

7.5780

15:39:41

Bolsa de Madrid

610

7.5760

15:39:57

Bolsa de Madrid

585

7.5760

15:39:57

Bolsa de Madrid

738

7.5800

15:42:18

Bolsa de Madrid

134

7.5760

15:43:39

Bolsa de Madrid

664

7.5760

15:43:39

Bolsa de Madrid

870

7.5760

15:45:11

Bolsa de Madrid

660

7.5740

15:45:12

Bolsa de Madrid

625

7.5740

15:45:12

Bolsa de Madrid

665

7.5720

15:46:01

Bolsa de Madrid

730

7.5720

15:46:01

Bolsa de Madrid

223

7.5720

15:46:01

Bolsa de Madrid

385

7.5720

15:46:01

Bolsa de Madrid

570

7.5700

15:49:01

Bolsa de Madrid

970

7.5700

15:49:01

Bolsa de Madrid

720

7.5680

15:49:01

Bolsa de Madrid

620

7.5720

15:51:17

Bolsa de Madrid

610

7.5700

15:51:24

Bolsa de Madrid

590

7.5700

15:52:00

Bolsa de Madrid

610

7.5640

15:52:38

Bolsa de Madrid

590

7.5640

15:52:38

Bolsa de Madrid

832

7.5700

15:56:11

Bolsa de Madrid

706

7.5700

15:56:14

Bolsa de Madrid

603

7.5700

15:56:18

Bolsa de Madrid

592

7.5700

15:56:42

Bolsa de Madrid

575

7.5700

15:57:16

Bolsa de Madrid

806

7.5820

15:59:22

Bolsa de Madrid

1464

7.5820

15:59:27

Bolsa de Madrid

595

7.5820

16:00:21

Bolsa de Madrid

597

7.5900

16:00:46

Bolsa de Madrid

780

7.5880

16:01:25

Bolsa de Madrid

817

7.5980

16:03:45

Bolsa de Madrid

701

7.5980

16:03:52

Bolsa de Madrid

856

7.5980

16:03:57

Bolsa de Madrid

149

7.5980

16:04:28

Bolsa de Madrid

762

7.5960

16:04:29

Bolsa de Madrid

780

7.6040

16:06:08

Bolsa de Madrid

670

7.6020

16:06:14

Bolsa de Madrid

730

7.6060

16:08:32

Bolsa de Madrid

200

7.6060

16:08:37

Bolsa de Madrid

870

7.6040

16:09:21

Bolsa de Madrid

574

7.6020

16:09:21

Bolsa de Madrid

598

7.6040

16:09:21

Bolsa de Madrid

1200

7.6020

16:09:21

Bolsa de Madrid

737

7.6020

16:09:21

Bolsa de Madrid

730

7.6020

16:12:20

Bolsa de Madrid

189

7.6020

16:12:23

Bolsa de Madrid

747

7.6020

16:12:23

Bolsa de Madrid

680

7.6020

16:13:05

Bolsa de Madrid

617

7.6080

16:14:25

Bolsa de Madrid

645

7.6080

16:14:25

Bolsa de Madrid

1000

7.6060

16:15:01

Bolsa de Madrid

630

7.6040

16:15:10

Bolsa de Madrid

198

7.6040

16:15:14

Bolsa de Madrid

656

7.6000

16:15:44

Bolsa de Madrid

908

7.6020

16:16:40

Bolsa de Madrid

607

7.6040

16:17:10

Bolsa de Madrid

570

7.6080

16:18:26

Bolsa de Madrid

612

7.6080

16:18:26

Bolsa de Madrid

546

7.6080

16:18:39

Bolsa de Madrid

660

7.6060

16:18:39

Bolsa de Madrid

608

7.6000

16:19:11

Bolsa de Madrid

57

7.6000

16:20:05

Bolsa de Madrid

551

7.6000

16:20:05

Bolsa de Madrid

851

7.6020

16:21:29

Bolsa de Madrid

36

7.6040

16:21:50

Bolsa de Madrid

560

7.6040

16:22:08

Bolsa de Madrid

660

7.6020

16:22:08

Bolsa de Madrid

640

7.6000

16:22:08

Bolsa de Madrid

820

7.6040

16:23:08

Bolsa de Madrid

1050

7.6100

16:25:30

Bolsa de Madrid

361

7.6100

16:25:30

Bolsa de Madrid

489

7.6100

16:25:31

Bolsa de Madrid

730

7.6100

16:25:54

Bolsa de Madrid

870

7.6100

16:26:36

Bolsa de Madrid

1060

7.6080

16:26:49

Bolsa de Madrid

140

7.6080

16:27:12

Bolsa de Madrid

750

7.6080

16:27:20

Bolsa de Madrid

1050

7.6060

16:27:26

Bolsa de Madrid

445

7.6060

16:27:29

Bolsa de Madrid

275

7.6060

16:27:39

Bolsa de Madrid

278

7.6040

16:28:31

Bolsa de Madrid

1072

7.6040

16:28:33

Bolsa de Madrid

559

7.6060

16:28:53

Bolsa de Madrid

830

7.6060

16:29:18

Bolsa de Madrid

25

7.6040

16:29:38

Bolsa de Madrid

295

7.6060

16:29:39

Bolsa de Madrid

208

7.6060

16:29:39

Bolsa de Madrid





Venue

Volume-weighted average price

Aggregate volume

 LSE

GBp 682.4527

382,165

 Bolsa de Madrid

€7.6136

314,285

 


This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
 
END
 
 
POSQBLFFVVFZBBK





Back to Regulatory News


Share Price, Share Chat, Stock Market news at lse.co.uk
FREE Member Services
- Setup a personalised Watchlist and Virtual Portfolio.
- Gain access to LIVE real-time Regulatory News (RNS).
- View more Trades, Directors' Deals, and Broker Ratings.
Share Price, Share Chat, Stock Market news at lse.co.uk




Datafeed and UK data supplied by NBTrader and Digital Look. While London South East do their best to maintain the high quality of the information displayed on this site,
we cannot be held responsible for any loss due to incorrect information found here. All information is provided free of charge, 'as-is', and you use it at your own risk.
The contents of all 'Chat' messages should not be construed as advice and represent the opinions of the authors, not those of London South East Limited, or its affiliates.
London South East does not authorise or approve this content, and reserves the right to remove items at its discretion.