Latest Share Chat

International Airlines Regulatory News (IAG)

International Airlines Information

Buy IAG Shares
Add IAG to Watchlist
Add IAG to Alert

Share Price Information for International Airlines (IAG)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 177.75

Bid: 177.70

Ask: 177.90

Change: 2.55 (1.46%)

Spread: 0.20 (0.113%)

Open: 176.45

High: 178.25

Low: 176.25

Prev. Close: 175.20

Last checked at -

Transaction in Own Shares

31 May 2018 17:50

RNS Number : 9287P

International Cons Airlines Group

31 May 2018

Transaction in Own Shares

International Consolidated Airlines Group, S.A. (the "Company") announces that on 31 May 2018 it purchased 661,159 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
330,069	LSE	£6.7820	£6.9040
331,090	Bolsa de Madrid	€7.7300	€7.8700

The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 17,084,501 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,040,904,793 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
31 May 2018






LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases


Shares purchased:	661,159
Date of purchases:	31-May-18
Investment firm:	Deutsche Bank AG, London branch


Individual Transactions
Number of shares purchased	Transaction price	Time of transaction	Trading Venue
700	687.2000	08:03:01	LSE
144	687.0000	08:03:01	LSE
666	687.0000	08:03:01	LSE
867	686.6000	08:03:01	LSE
100	686.6000	08:03:01	LSE
728	685.8000	08:03:01	LSE
135	685.8000	08:04:19	LSE
780	686.2000	08:04:46	LSE
862	685.6000	08:05:01	LSE
720	685.4000	08:05:55	LSE
1000	686.2000	08:07:11	LSE
850	686.0000	08:07:22	LSE
810	685.8000	08:09:33	LSE
195	685.6000	08:09:33	LSE
545	685.6000	08:10:25	LSE
180	685.6000	08:10:25	LSE
925	685.4000	08:10:38	LSE
1024	685.2000	08:10:52	LSE
720	686.0000	08:11:53	LSE
800	686.0000	08:13:46	LSE
890	685.8000	08:13:46	LSE
731	685.2000	08:13:46	LSE
652	686.4000	08:15:46	LSE
493	686.4000	08:15:46	LSE
825	685.8000	08:16:39	LSE
51	685.6000	08:16:39	LSE
780	685.4000	08:16:39	LSE
900	684.4000	08:18:52	LSE
800	684.4000	08:18:52	LSE
772	684.4000	08:19:26	LSE
776	684.2000	08:20:51	LSE
746	683.0000	08:21:11	LSE
860	683.2000	08:23:22	LSE
818	683.4000	08:23:22	LSE
2	683.4000	08:23:22	LSE
804	682.6000	08:24:43	LSE
6	682.6000	08:24:43	LSE
500	684.2000	08:27:43	LSE
500	684.2000	08:27:43	LSE
640	684.8000	08:27:45	LSE
820	684.6000	08:27:46	LSE
960	684.6000	08:28:46	LSE
651	684.2000	08:30:02	LSE
92	684.2000	08:30:02	LSE
760	684.2000	08:31:39	LSE
810	684.0000	08:31:39	LSE
1059	684.6000	08:33:33	LSE
730	684.4000	08:34:13	LSE
899	684.8000	08:36:15	LSE
1200	685.4000	08:39:04	LSE
780	685.6000	08:39:04	LSE
1050	685.4000	08:39:40	LSE
530	685.2000	08:39:42	LSE
740	684.4000	08:41:28	LSE
130	684.4000	08:42:55	LSE
720	684.2000	08:43:19	LSE
591	684.6000	08:47:13	LSE
513	684.6000	08:47:13	LSE
96	684.6000	08:47:13	LSE
810	684.4000	08:47:15	LSE
200	684.4000	08:47:15	LSE
67	684.4000	08:47:15	LSE
401	684.4000	08:47:15	LSE
408	684.4000	08:47:15	LSE
840	684.8000	08:48:09	LSE
870	685.2000	08:49:18	LSE
948	685.0000	08:50:20	LSE
684	686.2000	08:54:38	LSE
1434	686.2000	08:54:38	LSE
1050	686.2000	08:55:38	LSE
661	686.0000	08:57:13	LSE
489	686.0000	08:57:13	LSE
684	686.0000	08:57:15	LSE
443	686.0000	08:59:34	LSE
480	686.0000	08:59:34	LSE
990	686.4000	09:00:43	LSE
916	686.2000	09:01:00	LSE
750	686.2000	09:02:01	LSE
631	686.2000	09:02:41	LSE
903	686.4000	09:04:00	LSE
637	686.6000	09:06:06	LSE
1200	686.6000	09:06:06	LSE
124	686.2000	09:06:19	LSE
75	686.8000	09:08:04	LSE
950	686.8000	09:08:04	LSE
1136	686.8000	09:11:03	LSE
940	686.6000	09:11:04	LSE
719	686.4000	09:11:16	LSE
1018	686.2000	09:13:33	LSE
241	686.2000	09:15:11	LSE
292	686.2000	09:15:11	LSE
750	687.2000	09:17:05	LSE
950	687.2000	09:17:39	LSE
269	687.8000	09:19:01	LSE
250	687.8000	09:19:01	LSE
300	687.8000	09:19:01	LSE
314	687.8000	09:19:01	LSE
811	687.4000	09:20:50	LSE
904	687.0000	09:22:08	LSE
870	687.2000	09:23:44	LSE
360	687.2000	09:29:12	LSE
1750	687.4000	09:32:05	LSE
1	687.4000	09:32:19	LSE
1000	687.8000	09:32:52	LSE
1000	687.8000	09:32:52	LSE
279	687.8000	09:33:41	LSE
440	687.8000	09:33:41	LSE
1450	687.6000	09:35:30	LSE
601	687.4000	09:35:30	LSE
69	687.4000	09:35:44	LSE
692	687.4000	09:35:44	LSE
910	687.2000	09:35:44	LSE
750	687.0000	09:39:07	LSE
799	687.0000	09:39:07	LSE
339	687.2000	09:43:55	LSE
244	687.2000	09:43:55	LSE
407	687.2000	09:43:55	LSE
684	687.4000	09:48:49	LSE
742	687.4000	09:48:54	LSE
750	687.4000	09:49:19	LSE
1100	688.0000	09:51:48	LSE
780	688.2000	09:52:56	LSE
742	688.2000	09:52:56	LSE
48	688.2000	09:52:56	LSE
304	688.6000	09:56:30	LSE
998	688.2000	09:56:40	LSE
124	688.0000	09:56:40	LSE
1076	688.0000	09:56:41	LSE
786	688.4000	09:57:51	LSE
242	688.4000	09:58:59	LSE
912	689.4000	10:01:12	LSE
300	689.4000	10:04:59	LSE
692	689.4000	10:04:59	LSE
300	689.2000	10:05:33	LSE
711	689.0000	10:05:33	LSE
1617	689.2000	10:05:57	LSE
737	688.8000	10:06:30	LSE
772	687.8000	10:08:04	LSE
300	687.4000	10:10:37	LSE
770	687.2000	10:11:16	LSE
720	687.2000	10:11:24	LSE
388	687.4000	10:14:26	LSE
418	687.4000	10:14:26	LSE
780	687.2000	10:14:37	LSE
407	687.8000	10:16:32	LSE
436	688.2000	10:17:09	LSE
407	688.2000	10:17:09	LSE
800	687.2000	10:18:38	LSE
300	687.6000	10:20:14	LSE
820	687.2000	10:21:00	LSE
686	686.8000	10:21:38	LSE
426	687.8000	10:27:21	LSE
624	687.8000	10:27:21	LSE
870	687.8000	10:27:21	LSE
328	687.8000	10:27:38	LSE
407	687.8000	10:27:38	LSE
14	687.8000	10:29:23	LSE
802	688.0000	10:29:47	LSE
899	688.0000	10:30:47	LSE
692	688.6000	10:34:37	LSE
42	688.2000	10:35:28	LSE
726	688.2000	10:35:28	LSE
382	688.2000	10:35:28	LSE
840	688.0000	10:35:28	LSE
500	688.2000	10:37:36	LSE
750	687.8000	10:37:44	LSE
209	687.8000	10:37:44	LSE
1000	687.4000	10:42:00	LSE
195	687.4000	10:43:11	LSE
928	687.4000	10:43:11	LSE
939	687.6000	10:47:59	LSE
1011	688.0000	10:48:54	LSE
972	687.6000	10:49:04	LSE
733	687.6000	10:52:04	LSE
147	687.6000	10:52:11	LSE
426	687.6000	10:53:59	LSE
430	687.6000	10:53:59	LSE
1050	688.2000	10:55:42	LSE
920	688.2000	10:59:16	LSE
732	688.0000	10:59:16	LSE
119	688.0000	10:59:16	LSE
837	688.2000	10:59:16	LSE
300	688.2000	11:03:05	LSE
395	688.2000	11:03:23	LSE
858	687.8000	11:04:04	LSE
868	687.8000	11:04:04	LSE
920	688.0000	11:11:44	LSE
384	688.8000	11:15:33	LSE
1500	688.8000	11:15:33	LSE
384	688.8000	11:15:33	LSE
384	688.8000	11:15:39	LSE
727	688.4000	11:16:19	LSE
837	688.4000	11:18:02	LSE
900	688.4000	11:20:12	LSE
934	688.4000	11:25:17	LSE
889	688.4000	11:25:21	LSE
395	688.4000	11:25:21	LSE
1100	688.8000	11:27:41	LSE
549	689.4000	11:30:30	LSE
403	689.4000	11:30:30	LSE
436	690.0000	11:36:18	LSE
873	690.0000	11:36:18	LSE
85	689.8000	11:36:33	LSE
200	690.2000	11:37:28	LSE
300	690.2000	11:37:34	LSE
1000	690.4000	11:39:52	LSE
868	690.2000	11:40:05	LSE
764	689.6000	11:41:06	LSE
749	689.0000	11:43:18	LSE
768	688.6000	11:45:59	LSE
692	688.6000	11:49:32	LSE
2	688.6000	11:49:32	LSE
1150	688.0000	11:51:00	LSE
1017	689.2000	11:58:20	LSE
233	689.2000	11:58:20	LSE
890	689.0000	11:58:20	LSE
347	689.0000	11:58:20	LSE
1500	689.0000	11:58:20	LSE
810	688.8000	11:58:20	LSE
763	688.6000	12:05:06	LSE
717	688.8000	12:06:55	LSE
213	688.8000	12:08:10	LSE
717	688.4000	12:08:21	LSE
761	688.0000	12:11:42	LSE
717	687.8000	12:12:12	LSE
302	687.8000	12:14:27	LSE
642	687.8000	12:14:27	LSE
732	687.8000	12:15:14	LSE
407	688.4000	12:17:51	LSE
1246	688.4000	12:19:33	LSE
421	688.0000	12:21:31	LSE
718	687.8000	12:23:03	LSE
885	688.4000	12:24:34	LSE
990	688.2000	12:28:11	LSE
1025	688.4000	12:29:02	LSE
200	688.6000	12:33:44	LSE
22	688.6000	12:33:44	LSE
422	688.8000	12:33:59	LSE
1150	688.6000	12:34:46	LSE
800	688.6000	12:34:46	LSE
737	688.2000	12:37:48	LSE
14	688.2000	12:37:48	LSE
126	688.2000	12:38:33	LSE
945	688.0000	12:38:36	LSE
895	687.6000	12:42:04	LSE
784	687.4000	12:42:04	LSE
1164	688.0000	12:45:52	LSE
82	687.6000	12:47:10	LSE
50	687.6000	12:47:10	LSE
638	687.6000	12:47:10	LSE
610	688.0000	12:49:59	LSE
300	688.2000	12:51:19	LSE
346	688.4000	12:52:23	LSE
422	688.4000	12:52:23	LSE
421	688.4000	12:52:23	LSE
790	688.8000	12:55:34	LSE
545	689.0000	12:58:24	LSE
387	689.0000	12:58:24	LSE
82	688.6000	12:59:16	LSE
294	688.6000	13:00:14	LSE
424	688.6000	13:00:14	LSE
450	689.0000	13:01:36	LSE
900	688.8000	13:02:01	LSE
102	688.8000	13:03:40	LSE
690	688.8000	13:03:40	LSE
186	688.8000	13:06:34	LSE
1100	688.8000	13:06:34	LSE
802	689.0000	13:10:29	LSE
790	688.8000	13:12:44	LSE
303	688.6000	13:12:44	LSE
890	688.2000	13:16:27	LSE
922	688.0000	13:18:42	LSE
729	687.8000	13:18:45	LSE
171	687.8000	13:18:45	LSE
779	687.6000	13:19:31	LSE
771	687.6000	13:21:36	LSE
19	687.6000	13:21:36	LSE
422	687.2000	13:23:38	LSE
1000	687.6000	13:24:20	LSE
699	688.0000	13:26:40	LSE
165	688.0000	13:26:40	LSE
813	688.6000	13:30:04	LSE
942	688.4000	13:30:28	LSE
929	687.8000	13:33:22	LSE
1132	687.6000	13:33:22	LSE
459	687.6000	13:36:51	LSE
1143	687.4000	13:37:00	LSE
605	687.6000	13:37:00	LSE
587	687.6000	13:37:00	LSE
800	687.8000	13:42:24	LSE
1000	687.8000	13:43:59	LSE
1100	687.6000	13:45:25	LSE
45	687.6000	13:45:25	LSE
296	687.8000	13:47:11	LSE
582	687.8000	13:47:11	LSE
421	687.4000	13:49:07	LSE
465	687.4000	13:49:07	LSE
1250	687.8000	13:52:47	LSE
919	687.6000	13:52:57	LSE
730	687.0000	13:54:33	LSE
485	686.6000	13:57:52	LSE
420	686.6000	13:57:52	LSE
884	687.0000	14:01:16	LSE
830	686.6000	14:02:34	LSE
718	686.4000	14:02:38	LSE
450	686.4000	14:02:38	LSE
718	686.0000	14:03:37	LSE
950	685.8000	14:05:50	LSE
724	685.4000	14:06:52	LSE
485	685.4000	14:09:22	LSE
421	685.6000	14:09:36	LSE
472	686.0000	14:10:51	LSE
1050	685.8000	14:10:54	LSE
420	686.4000	14:14:05	LSE
800	686.2000	14:15:11	LSE
788	686.6000	14:16:39	LSE
146	686.0000	14:17:11	LSE
718	686.0000	14:17:16	LSE
186	686.0000	14:17:16	LSE
770	685.4000	14:19:34	LSE
420	685.4000	14:21:58	LSE
770	685.2000	14:22:05	LSE
457	685.8000	14:24:22	LSE
660	685.8000	14:24:22	LSE
810	685.2000	14:26:47	LSE
420	685.4000	14:27:26	LSE
986	685.2000	14:29:52	LSE
32	685.0000	14:29:52	LSE
1041	685.0000	14:29:52	LSE
591	685.4000	14:31:17	LSE
833	685.4000	14:31:17	LSE
896	685.0000	14:31:22	LSE
730	684.6000	14:32:53	LSE
548	684.8000	14:33:41	LSE
552	684.8000	14:33:41	LSE
554	684.6000	14:35:07	LSE
122	684.6000	14:35:07	LSE
174	684.6000	14:35:07	LSE
819	685.4000	14:37:06	LSE
420	685.4000	14:37:10	LSE
200	685.4000	14:37:40	LSE
542	685.4000	14:37:40	LSE
113	685.4000	14:37:40	LSE
716	685.0000	14:38:42	LSE
1600	685.6000	14:40:47	LSE
950	685.8000	14:42:16	LSE
790	685.6000	14:42:27	LSE
871	685.2000	14:43:07	LSE
787	685.0000	14:45:04	LSE
671	685.0000	14:46:00	LSE
419	685.0000	14:46:00	LSE
840	684.6000	14:46:22	LSE
757	684.4000	14:49:04	LSE
1014	684.4000	14:49:51	LSE
893	684.4000	14:49:51	LSE
560	684.0000	14:50:44	LSE
180	684.0000	14:50:44	LSE
974	683.6000	14:52:49	LSE
1	683.6000	14:52:49	LSE
420	684.0000	14:54:31	LSE
367	684.0000	14:54:31	LSE
800	683.8000	14:54:40	LSE
229	684.0000	14:55:49	LSE
550	684.0000	14:56:24	LSE
810	684.4000	14:57:43	LSE
830	684.2000	14:57:45	LSE
789	684.0000	14:58:22	LSE
740	683.4000	14:59:52	LSE
849	682.0000	15:01:01	LSE
736	682.2000	15:01:16	LSE
392	681.8000	15:01:16	LSE
648	682.0000	15:02:35	LSE
142	682.0000	15:02:35	LSE
423	681.6000	15:03:23	LSE
726	681.4000	15:03:23	LSE
394	682.4000	15:04:39	LSE
194	682.0000	15:04:56	LSE
856	682.0000	15:05:02	LSE
750	681.4000	15:06:01	LSE
790	681.6000	15:07:32	LSE
894	681.6000	15:08:13	LSE
545	681.2000	15:08:20	LSE
819	682.2000	15:10:22	LSE
1200	682.0000	15:10:34	LSE
794	682.2000	15:12:05	LSE
750	682.0000	15:12:34	LSE
126	681.8000	15:12:34	LSE
859	681.2000	15:13:55	LSE
940	682.0000	15:15:50	LSE
791	682.6000	15:17:03	LSE
505	682.8000	15:18:10	LSE
647	682.8000	15:18:10	LSE
1049	682.6000	15:19:16	LSE
628	682.4000	15:19:52	LSE
182	682.4000	15:19:52	LSE
221	682.6000	15:22:37	LSE
585	682.6000	15:22:37	LSE
102	682.6000	15:22:37	LSE
750	682.4000	15:23:00	LSE
112	682.2000	15:23:43	LSE
801	682.2000	15:23:43	LSE
773	682.0000	15:24:04	LSE
772	681.8000	15:24:19	LSE
120	682.2000	15:27:39	LSE
1050	682.4000	15:28:13	LSE
1	682.6000	15:28:24	LSE
537	683.2000	15:29:01	LSE
769	683.2000	15:29:01	LSE
537	683.2000	15:29:16	LSE
368	683.2000	15:29:16	LSE
220	682.8000	15:29:35	LSE
740	682.8000	15:29:35	LSE
781	682.6000	15:30:39	LSE
940	683.0000	15:32:06	LSE
784	683.2000	15:32:38	LSE
850	683.2000	15:33:40	LSE
849	682.6000	15:35:12	LSE
853	682.4000	15:35:32	LSE
798	682.4000	15:35:32	LSE
798	682.4000	15:37:15	LSE
125	682.2000	15:37:36	LSE
500	682.2000	15:37:36	LSE
114	682.2000	15:37:36	LSE
820	682.2000	15:40:00	LSE
27	682.2000	15:40:00	LSE
943	682.2000	15:40:05	LSE
906	682.2000	15:41:04	LSE
782	682.0000	15:41:49	LSE
730	682.2000	15:42:48	LSE
466	682.0000	15:43:43	LSE
874	681.8000	15:44:06	LSE
796	681.2000	15:45:13	LSE
700	681.2000	15:46:01	LSE
906	680.6000	15:46:30	LSE
1000	681.2000	15:48:00	LSE
753	680.4000	15:48:34	LSE
792	680.2000	15:49:30	LSE
602	679.8000	15:49:52	LSE
269	679.8000	15:49:52	LSE
825	680.0000	15:50:53	LSE
896	681.6000	15:53:59	LSE
1050	681.0000	15:54:41	LSE
241	681.0000	15:54:41	LSE
500	681.2000	15:54:58	LSE
315	681.4000	15:55:58	LSE
585	681.4000	15:55:58	LSE
933	681.2000	15:55:59	LSE
838	681.2000	15:57:15	LSE
600	681.4000	15:58:30	LSE
757	681.4000	15:58:30	LSE
760	681.2000	15:58:42	LSE
884	682.0000	15:59:59	LSE
152	682.0000	16:00:59	LSE
806	681.8000	16:01:18	LSE
697	681.8000	16:01:23	LSE
67	681.8000	16:01:23	LSE
825	681.6000	16:01:34	LSE
744	681.2000	16:02:31	LSE
790	681.0000	16:02:47	LSE
33	682.0000	16:04:34	LSE
820	681.8000	16:04:48	LSE
840	681.8000	16:04:48	LSE
837	681.8000	16:04:48	LSE
414	682.0000	16:06:07	LSE
506	682.0000	16:06:07	LSE
830	682.0000	16:06:52	LSE
890	681.8000	16:07:37	LSE
860	682.4000	16:09:23	LSE
740	682.4000	16:09:23	LSE
395	682.6000	16:09:54	LSE
752	682.4000	16:10:08	LSE
917	682.6000	16:10:53	LSE
86	682.6000	16:11:30	LSE
834	682.6000	16:11:30	LSE
1250	682.0000	16:12:13	LSE
791	681.8000	16:12:47	LSE
900	681.2000	16:13:55	LSE
846	681.0000	16:14:18	LSE
873	680.6000	16:14:18	LSE
51	680.6000	16:14:18	LSE
1007	679.6000	16:16:06	LSE
541	679.6000	16:16:06	LSE
795	679.8000	16:16:39	LSE
750	679.2000	16:16:47	LSE
760	678.8000	16:18:29	LSE
291	679.0000	16:18:29	LSE
870	678.6000	16:18:55	LSE
800	678.8000	16:19:15	LSE
843	678.4000	16:20:01	LSE
368	678.2000	16:20:48	LSE
492	678.2000	16:20:48	LSE
60	678.2000	16:20:48	LSE
419	678.8000	16:22:34	LSE
1164	678.8000	16:22:34	LSE
571	678.8000	16:22:38	LSE
358	678.8000	16:22:38	LSE
1200	678.6000	16:22:42	LSE
884	678.6000	16:22:42	LSE
254	679.8000	16:25:47	LSE
372	679.8000	16:25:49	LSE
698	679.8000	16:25:54	LSE
909	679.8000	16:25:54	LSE
1200	679.4000	16:25:57	LSE
328	679.4000	16:25:57	LSE
985	679.4000	16:25:57	LSE
1000	680.0000	16:27:44	LSE
755	680.0000	16:27:51	LSE
789	680.0000	16:28:21	LSE
182	680.4000	16:28:45	LSE
629	680.4000	16:28:45	LSE
774	681.0000	16:29:05	LSE
800	682.0000	16:29:47	LSE
11	682.0000	16:29:47	LSE
460	7.8500	08:00:15	Bolsa de Madrid
660	7.8440	08:00:17	Bolsa de Madrid
593	7.8280	08:01:46	Bolsa de Madrid
187	7.8280	08:03:01	Bolsa de Madrid
208	7.8260	08:03:01	Bolsa de Madrid
80	7.8260	08:03:01	Bolsa de Madrid
712	7.8260	08:03:01	Bolsa de Madrid
950	7.8280	08:03:01	Bolsa de Madrid
79	7.8240	08:03:01	Bolsa de Madrid
131	7.8240	08:03:01	Bolsa de Madrid
414	7.8240	08:03:01	Bolsa de Madrid
526	7.8240	08:03:01	Bolsa de Madrid
150	7.8260	08:03:01	Bolsa de Madrid
720	7.8140	08:04:46	Bolsa de Madrid
650	7.8120	08:05:00	Bolsa de Madrid
175	7.7980	08:05:15	Bolsa de Madrid
132	7.8080	08:05:55	Bolsa de Madrid
728	7.8080	08:05:55	Bolsa de Madrid
399	7.8040	08:06:01	Bolsa de Madrid
311	7.8040	08:06:01	Bolsa de Madrid
710	7.8140	08:07:22	Bolsa de Madrid
790	7.8120	08:07:22	Bolsa de Madrid
189	7.8100	08:08:04	Bolsa de Madrid
439	7.8100	08:09:32	Bolsa de Madrid
730	7.8080	08:09:33	Bolsa de Madrid
650	7.8080	08:10:25	Bolsa de Madrid
725	7.8080	08:10:43	Bolsa de Madrid
700	7.8060	08:10:52	Bolsa de Madrid
630	7.8120	08:11:53	Bolsa de Madrid
140	7.8100	08:13:38	Bolsa de Madrid
590	7.8100	08:13:46	Bolsa de Madrid
900	7.8100	08:13:46	Bolsa de Madrid
850	7.8080	08:13:46	Bolsa de Madrid
741	7.8040	08:14:59	Bolsa de Madrid
810	7.8080	08:16:39	Bolsa de Madrid
750	7.8060	08:16:39	Bolsa de Madrid
20	7.8060	08:16:39	Bolsa de Madrid
330	7.8060	08:16:39	Bolsa de Madrid
750	7.8060	08:16:39	Bolsa de Madrid
670	7.7960	08:18:52	Bolsa de Madrid
351	7.7980	08:18:52	Bolsa de Madrid
457	7.7940	08:18:52	Bolsa de Madrid
1059	7.7920	08:18:52	Bolsa de Madrid
539	7.8000	08:20:17	Bolsa de Madrid
131	7.8000	08:20:17	Bolsa de Madrid
650	7.7920	08:20:54	Bolsa de Madrid
640	7.7840	08:23:22	Bolsa de Madrid
1050	7.7820	08:23:22	Bolsa de Madrid
590	7.7820	08:23:22	Bolsa de Madrid
670	7.7780	08:24:33	Bolsa de Madrid
590	7.7740	08:24:43	Bolsa de Madrid
1	7.7920	08:27:43	Bolsa de Madrid
900	7.7980	08:27:45	Bolsa de Madrid
1	7.7980	08:28:26	Bolsa de Madrid
1	7.7980	08:28:26	Bolsa de Madrid
9	7.7980	08:28:27	Bolsa de Madrid
1	7.7980	08:28:27	Bolsa de Madrid
760	7.8000	08:28:41	Bolsa de Madrid
918	7.7980	08:29:05	Bolsa de Madrid
431	7.7960	08:29:19	Bolsa de Madrid
214	7.7960	08:30:02	Bolsa de Madrid
455	7.7960	08:30:02	Bolsa de Madrid
715	7.7960	08:30:02	Bolsa de Madrid
1	7.7920	08:30:02	Bolsa de Madrid
736	7.7920	08:30:03	Bolsa de Madrid
660	7.7900	08:31:39	Bolsa de Madrid
620	7.7880	08:31:40	Bolsa de Madrid
720	7.7920	08:32:59	Bolsa de Madrid
920	7.8100	08:39:04	Bolsa de Madrid
1250	7.8080	08:39:04	Bolsa de Madrid
1150	7.8080	08:39:04	Bolsa de Madrid
850	7.8040	08:39:42	Bolsa de Madrid
860	7.8020	08:39:43	Bolsa de Madrid
553	7.7980	08:40:15	Bolsa de Madrid
620	7.7960	08:41:54	Bolsa de Madrid
720	7.7960	08:43:10	Bolsa de Madrid
630	7.7940	08:43:13	Bolsa de Madrid
671	7.7900	08:43:35	Bolsa de Madrid
800	7.7960	08:47:13	Bolsa de Madrid
830	7.7940	08:47:13	Bolsa de Madrid
301	7.7960	08:47:13	Bolsa de Madrid
642	7.7960	08:47:13	Bolsa de Madrid
727	7.7960	08:47:13	Bolsa de Madrid
620	7.7900	08:48:09	Bolsa de Madrid
604	7.7980	08:49:23	Bolsa de Madrid
780	7.8020	08:51:50	Bolsa de Madrid
740	7.8000	08:52:23	Bolsa de Madrid
279	7.8060	08:54:14	Bolsa de Madrid
610	7.8100	08:55:35	Bolsa de Madrid
620	7.8080	08:55:55	Bolsa de Madrid
1550	7.8140	09:00:08	Bolsa de Madrid
1250	7.8140	09:00:08	Bolsa de Madrid
850	7.8160	09:00:38	Bolsa de Madrid
70	7.8120	09:00:43	Bolsa de Madrid
930	7.8120	09:00:43	Bolsa de Madrid
910	7.8160	09:03:31	Bolsa de Madrid
750	7.8140	09:04:00	Bolsa de Madrid
580	7.8160	09:06:19	Bolsa de Madrid
660	7.8160	09:06:19	Bolsa de Madrid
830	7.8140	09:06:19	Bolsa de Madrid
4	7.8180	09:07:25	Bolsa de Madrid
1	7.8180	09:07:25	Bolsa de Madrid
660	7.8180	09:08:04	Bolsa de Madrid
694	7.8180	09:08:04	Bolsa de Madrid
800	7.8180	09:11:04	Bolsa de Madrid
11	7.8200	09:11:04	Bolsa de Madrid
489	7.8200	09:11:04	Bolsa de Madrid
372	7.8200	09:11:04	Bolsa de Madrid
105	7.8200	09:11:04	Bolsa de Madrid
800	7.8180	09:11:04	Bolsa de Madrid
680	7.8140	09:14:20	Bolsa de Madrid
560	7.8100	09:14:33	Bolsa de Madrid
438	7.8100	09:14:33	Bolsa de Madrid
148	7.8100	09:14:33	Bolsa de Madrid
890	7.8200	09:17:35	Bolsa de Madrid
994	7.8300	09:19:17	Bolsa de Madrid
740	7.8260	09:20:50	Bolsa de Madrid
579	7.8260	09:20:50	Bolsa de Madrid
1000	7.8220	09:24:07	Bolsa de Madrid
22	7.8220	09:24:35	Bolsa de Madrid
2	7.8220	09:24:35	Bolsa de Madrid
1	7.8220	09:24:35	Bolsa de Madrid
3	7.8220	09:24:35	Bolsa de Madrid
4	7.8220	09:24:35	Bolsa de Madrid
6	7.8220	09:24:35	Bolsa de Madrid
512	7.8220	09:24:40	Bolsa de Madrid
654	7.8220	09:25:12	Bolsa de Madrid
530	7.8240	09:26:57	Bolsa de Madrid
790	7.8220	09:32:09	Bolsa de Madrid
870	7.8300	09:32:48	Bolsa de Madrid
613	7.8280	09:33:41	Bolsa de Madrid
780	7.8280	09:35:13	Bolsa de Madrid
980	7.8260	09:35:30	Bolsa de Madrid
97	7.8260	09:35:30	Bolsa de Madrid
1400	7.8260	09:35:30	Bolsa de Madrid
560	7.8220	09:37:22	Bolsa de Madrid
655	7.8200	09:39:07	Bolsa de Madrid
1181	7.8220	09:39:07	Bolsa de Madrid
471	7.8200	09:39:07	Bolsa de Madrid
825	7.8220	09:43:33	Bolsa de Madrid
1	7.8220	09:45:39	Bolsa de Madrid
162	7.8220	09:45:39	Bolsa de Madrid
1100	7.8220	09:47:00	Bolsa de Madrid
8	7.8240	09:47:00	Bolsa de Madrid
1000	7.8240	09:47:00	Bolsa de Madrid
537	7.8240	09:47:00	Bolsa de Madrid
1200	7.8220	09:47:00	Bolsa de Madrid
26	7.8300	09:49:55	Bolsa de Madrid
504	7.8300	09:49:55	Bolsa de Madrid
720	7.8320	09:50:49	Bolsa de Madrid
727	7.8360	09:52:56	Bolsa de Madrid
750	7.8340	09:52:56	Bolsa de Madrid
1	7.8340	09:55:25	Bolsa de Madrid
1	7.8340	09:55:25	Bolsa de Madrid
6	7.8340	09:55:25	Bolsa de Madrid
1000	7.8360	09:56:40	Bolsa de Madrid
740	7.8340	09:56:41	Bolsa de Madrid
780	7.8360	09:56:41	Bolsa de Madrid
28	7.8340	09:56:46	Bolsa de Madrid
890	7.8320	09:58:40	Bolsa de Madrid
746	7.8340	09:58:40	Bolsa de Madrid
639	7.8340	09:58:40	Bolsa de Madrid
1	7.8340	09:58:40	Bolsa de Madrid
3	7.8340	09:58:40	Bolsa de Madrid
2	7.8340	09:58:40	Bolsa de Madrid
1	7.8340	09:58:40	Bolsa de Madrid
6	7.8340	09:58:40	Bolsa de Madrid
1100	7.8420	10:05:35	Bolsa de Madrid
30	7.8440	10:05:58	Bolsa de Madrid
13	7.8440	10:05:58	Bolsa de Madrid
9	7.8440	10:05:58	Bolsa de Madrid
5	7.8440	10:05:58	Bolsa de Madrid
4	7.8440	10:05:58	Bolsa de Madrid
25	7.8440	10:05:58	Bolsa de Madrid
1400	7.8420	10:05:58	Bolsa de Madrid
4	7.8420	10:05:58	Bolsa de Madrid
1000	7.8400	10:06:29	Bolsa de Madrid
680	7.8400	10:06:29	Bolsa de Madrid
600	7.8340	10:07:13	Bolsa de Madrid
751	7.8240	10:08:34	Bolsa de Madrid
3	7.8240	10:08:34	Bolsa de Madrid
550	7.8200	10:10:37	Bolsa de Madrid
1	7.8220	10:10:37	Bolsa de Madrid
1	7.8220	10:10:37	Bolsa de Madrid
1	7.8200	10:10:46	Bolsa de Madrid
713	7.8180	10:11:24	Bolsa de Madrid
570	7.8140	10:11:39	Bolsa de Madrid
1	7.8140	10:13:17	Bolsa de Madrid
530	7.8180	10:14:26	Bolsa de Madrid
286	7.8180	10:14:38	Bolsa de Madrid
494	7.8180	10:14:44	Bolsa de Madrid
820	7.8220	10:16:25	Bolsa de Madrid
772	7.8220	10:17:23	Bolsa de Madrid
7	7.8200	10:17:23	Bolsa de Madrid
703	7.8220	10:18:38	Bolsa de Madrid
660	7.8200	10:21:00	Bolsa de Madrid
631	7.8180	10:21:00	Bolsa de Madrid
574	7.8180	10:21:00	Bolsa de Madrid
4	7.8240	10:23:37	Bolsa de Madrid
562	7.8240	10:23:37	Bolsa de Madrid
3	7.8280	10:25:03	Bolsa de Madrid
847	7.8260	10:27:21	Bolsa de Madrid
560	7.8240	10:28:48	Bolsa de Madrid
600	7.8260	10:30:59	Bolsa de Madrid
790	7.8240	10:32:04	Bolsa de Madrid
9	7.8240	10:32:12	Bolsa de Madrid
5	7.8240	10:32:12	Bolsa de Madrid
4	7.8240	10:32:12	Bolsa de Madrid
27	7.8240	10:32:12	Bolsa de Madrid
1	7.8240	10:32:12	Bolsa de Madrid
1	7.8240	10:32:12	Bolsa de Madrid
3	7.8240	10:32:12	Bolsa de Madrid
1	7.8240	10:32:12	Bolsa de Madrid
1	7.8240	10:32:12	Bolsa de Madrid
3	7.8240	10:32:12	Bolsa de Madrid
860	7.8220	10:32:37	Bolsa de Madrid
530	7.8280	10:32:50	Bolsa de Madrid
710	7.8300	10:35:28	Bolsa de Madrid
652	7.8300	10:35:28	Bolsa de Madrid
616	7.8260	10:37:44	Bolsa de Madrid
130	7.8260	10:37:44	Bolsa de Madrid
616	7.8260	10:37:44	Bolsa de Madrid
1	7.8260	10:38:11	Bolsa de Madrid
7	7.8260	10:38:11	Bolsa de Madrid
215	7.8260	10:39:18	Bolsa de Madrid
1000	7.8260	10:39:18	Bolsa de Madrid
4	7.8260	10:41:27	Bolsa de Madrid
5	7.8260	10:41:27	Bolsa de Madrid
4	7.8260	10:41:27	Bolsa de Madrid
1	7.8260	10:41:27	Bolsa de Madrid
3	7.8260	10:41:27	Bolsa de Madrid
24	7.8260	10:41:27	Bolsa de Madrid
8	7.8260	10:41:27	Bolsa de Madrid
1	7.8260	10:41:27	Bolsa de Madrid
310	7.8260	10:41:27	Bolsa de Madrid
650	7.8240	10:41:28	Bolsa de Madrid
600	7.8240	10:42:00	Bolsa de Madrid
2	7.8220	10:43:54	Bolsa de Madrid
560	7.8200	10:43:58	Bolsa de Madrid
1	7.8200	10:44:08	Bolsa de Madrid
760	7.8260	10:48:26	Bolsa de Madrid
285	7.8300	10:48:49	Bolsa de Madrid
670	7.8320	10:48:54	Bolsa de Madrid
690	7.8300	10:48:54	Bolsa de Madrid
650	7.8320	10:48:54	Bolsa de Madrid
630	7.8280	10:49:04	Bolsa de Madrid
650	7.8300	10:51:10	Bolsa de Madrid
840	7.8400	10:55:42	Bolsa de Madrid
660	7.8420	10:58:30	Bolsa de Madrid
750	7.8400	10:59:41	Bolsa de Madrid
54	7.8400	11:02:38	Bolsa de Madrid
412	7.8400	11:02:38	Bolsa de Madrid
364	7.8400	11:02:38	Bolsa de Madrid
650	7.8400	11:03:20	Bolsa de Madrid
1300	7.8380	11:04:04	Bolsa de Madrid
1183	7.8380	11:04:04	Bolsa de Madrid
730	7.8360	11:04:04	Bolsa de Madrid
556	7.8360	11:04:27	Bolsa de Madrid
16	7.8360	11:04:27	Bolsa de Madrid
470	7.8360	11:07:25	Bolsa de Madrid
250	7.8360	11:07:25	Bolsa de Madrid
1000	7.8360	11:07:25	Bolsa de Madrid
694	7.8460	11:10:09	Bolsa de Madrid
96	7.8460	11:10:12	Bolsa de Madrid
358	7.8460	11:11:18	Bolsa de Madrid
272	7.8460	11:11:44	Bolsa de Madrid
301	7.8460	11:11:44	Bolsa de Madrid
200	7.8480	11:14:39	Bolsa de Madrid
716	7.8480	11:14:39	Bolsa de Madrid
33	7.8480	11:16:41	Bolsa de Madrid
687	7.8480	11:16:41	Bolsa de Madrid
800	7.8440	11:18:55	Bolsa de Madrid
730	7.8420	11:20:51	Bolsa de Madrid
610	7.8420	11:23:32	Bolsa de Madrid
249	7.8500	11:26:12	Bolsa de Madrid
701	7.8500	11:26:12	Bolsa de Madrid
864	7.8480	11:26:19	Bolsa de Madrid
46	7.8480	11:26:21	Bolsa de Madrid
1000	7.8560	11:28:04	Bolsa de Madrid
517	7.8540	11:28:18	Bolsa de Madrid
383	7.8540	11:28:18	Bolsa de Madrid
200	7.8520	11:28:19	Bolsa de Madrid
200	7.8520	11:28:19	Bolsa de Madrid
380	7.8520	11:28:19	Bolsa de Madrid
740	7.8620	11:30:30	Bolsa de Madrid
125	7.8600	11:31:12	Bolsa de Madrid
760	7.8580	11:32:17	Bolsa de Madrid
5	7.8620	11:35:07	Bolsa de Madrid
200	7.8620	11:35:07	Bolsa de Madrid
200	7.8620	11:35:07	Bolsa de Madrid
415	7.8620	11:35:07	Bolsa de Madrid
525	7.8700	11:37:16	Bolsa de Madrid
200	7.8700	11:37:20	Bolsa de Madrid
155	7.8700	11:37:20	Bolsa de Madrid
590	7.8680	11:38:04	Bolsa de Madrid
570	7.8660	11:38:05	Bolsa de Madrid
1000	7.8700	11:40:06	Bolsa de Madrid
690	7.8640	11:40:52	Bolsa de Madrid
646	7.8620	11:41:06	Bolsa de Madrid
5	7.8560	11:42:49	Bolsa de Madrid
575	7.8540	11:43:18	Bolsa de Madrid
710	7.8500	11:45:52	Bolsa de Madrid
641	7.8480	11:46:31	Bolsa de Madrid
397	7.8460	11:46:39	Bolsa de Madrid
343	7.8460	11:46:39	Bolsa de Madrid
575	7.8420	11:47:50	Bolsa de Madrid
518	7.8480	11:50:03	Bolsa de Madrid
569	7.8480	11:51:38	Bolsa de Madrid
220	7.8560	11:53:45	Bolsa de Madrid
332	7.8560	11:53:49	Bolsa de Madrid
58	7.8560	11:54:22	Bolsa de Madrid
850	7.8560	11:55:15	Bolsa de Madrid
511	7.8620	11:58:20	Bolsa de Madrid
489	7.8620	11:58:20	Bolsa de Madrid
738	7.8640	11:58:20	Bolsa de Madrid
1208	7.8640	11:58:20	Bolsa de Madrid
658	7.8560	12:02:08	Bolsa de Madrid
650	7.8600	12:02:58	Bolsa de Madrid
608	7.8600	12:02:58	Bolsa de Madrid
1	7.8600	12:02:58	Bolsa de Madrid
1	7.8600	12:02:58	Bolsa de Madrid
456	7.8580	12:08:10	Bolsa de Madrid
195	7.8580	12:08:10	Bolsa de Madrid
431	7.8600	12:08:10	Bolsa de Madrid
201	7.8580	12:08:10	Bolsa de Madrid
545	7.8560	12:08:21	Bolsa de Madrid
55	7.8560	12:08:21	Bolsa de Madrid
717	7.8520	12:11:52	Bolsa de Madrid
186	7.8520	12:11:52	Bolsa de Madrid
717	7.8520	12:11:52	Bolsa de Madrid
690	7.8480	12:15:14	Bolsa de Madrid
680	7.8460	12:15:17	Bolsa de Madrid
225	7.8540	12:19:27	Bolsa de Madrid
600	7.8540	12:19:27	Bolsa de Madrid
643	7.8520	12:19:36	Bolsa de Madrid
167	7.8520	12:19:43	Bolsa de Madrid
739	7.8500	12:19:51	Bolsa de Madrid
218	7.8480	12:21:31	Bolsa de Madrid
681	7.8480	12:27:09	Bolsa de Madrid
709	7.8480	12:27:09	Bolsa de Madrid
539	7.8460	12:27:10	Bolsa de Madrid
6	7.8460	12:27:15	Bolsa de Madrid
2	7.8460	12:27:15	Bolsa de Madrid
1	7.8460	12:27:15	Bolsa de Madrid
3	7.8460	12:27:15	Bolsa de Madrid
1	7.8460	12:27:15	Bolsa de Madrid
5	7.8460	12:27:15	Bolsa de Madrid
36	7.8460	12:27:25	Bolsa de Madrid
730	7.8480	12:29:06	Bolsa de Madrid
670	7.8500	12:29:06	Bolsa de Madrid
564	7.8500	12:35:23	Bolsa de Madrid
186	7.8500	12:37:37	Bolsa de Madrid
770	7.8480	12:37:38	Bolsa de Madrid
850	7.8480	12:37:38	Bolsa de Madrid
990	7.8460	12:37:40	Bolsa de Madrid
710	7.8440	12:37:48	Bolsa de Madrid
503	7.8440	12:37:48	Bolsa de Madrid
32	7.8440	12:37:48	Bolsa de Madrid
770	7.8400	12:42:03	Bolsa de Madrid
327	7.8380	12:42:04	Bolsa de Madrid
199	7.8380	12:42:04	Bolsa de Madrid
600	7.8400	12:47:11	Bolsa de Madrid
897	7.8400	12:47:11	Bolsa de Madrid
1250	7.8480	12:54:37	Bolsa de Madrid
1450	7.8520	12:56:18	Bolsa de Madrid
1250	7.8500	12:58:47	Bolsa de Madrid
770	7.8500	12:58:52	Bolsa de Madrid
550	7.8480	12:59:32	Bolsa de Madrid
1	7.8500	13:00:59	Bolsa de Madrid
1	7.8500	13:00:59	Bolsa de Madrid
1	7.8500	13:00:59	Bolsa de Madrid
1	7.8540	13:06:35	Bolsa de Madrid
1150	7.8560	13:08:02	Bolsa de Madrid
197	7.8540	13:08:02	Bolsa de Madrid
1	7.8580	13:09:34	Bolsa de Madrid
970	7.8560	13:10:11	Bolsa de Madrid
423	7.8540	13:10:17	Bolsa de Madrid
930	7.8560	13:12:44	Bolsa de Madrid
200	7.8540	13:12:44	Bolsa de Madrid
480	7.8540	13:12:44	Bolsa de Madrid
75	7.8560	13:12:44	Bolsa de Madrid
1000	7.8560	13:12:44	Bolsa de Madrid
150	7.8540	13:12:44	Bolsa de Madrid
481	7.8540	13:12:44	Bolsa de Madrid
1	7.8500	13:15:08	Bolsa de Madrid
1	7.8500	13:15:08	Bolsa de Madrid
470	7.8500	13:17:20	Bolsa de Madrid
530	7.8500	13:18:42	Bolsa de Madrid
200	7.8480	13:18:44	Bolsa de Madrid
29	7.8480	13:18:44	Bolsa de Madrid
200	7.8480	13:18:44	Bolsa de Madrid
200	7.8480	13:18:44	Bolsa de Madrid
51	7.8480	13:18:44	Bolsa de Madrid
624	7.8500	13:18:44	Bolsa de Madrid
780	7.8400	13:21:41	Bolsa de Madrid
200	7.8380	13:21:41	Bolsa de Madrid
341	7.8380	13:21:41	Bolsa de Madrid
570	7.8460	13:25:30	Bolsa de Madrid
780	7.8500	13:28:09	Bolsa de Madrid
540	7.8480	13:28:36	Bolsa de Madrid
841	7.8480	13:28:36	Bolsa de Madrid
530	7.8460	13:30:38	Bolsa de Madrid
620	7.8400	13:33:24	Bolsa de Madrid
369	7.8400	13:33:24	Bolsa de Madrid
662	7.8400	13:33:24	Bolsa de Madrid
673	7.8400	13:39:00	Bolsa de Madrid
573	7.8360	13:39:01	Bolsa de Madrid
97	7.8360	13:41:00	Bolsa de Madrid
910	7.8420	13:42:24	Bolsa de Madrid
540	7.8400	13:42:30	Bolsa de Madrid
672	7.8440	13:45:25	Bolsa de Madrid
131	7.8440	13:45:25	Bolsa de Madrid
230	7.8420	13:46:22	Bolsa de Madrid
330	7.8400	13:48:57	Bolsa de Madrid
372	7.8400	13:48:57	Bolsa de Madrid
500	7.8380	13:48:59	Bolsa de Madrid
140	7.8380	13:48:59	Bolsa de Madrid
526	7.8380	13:49:11	Bolsa de Madrid
3	7.8400	13:51:03	Bolsa de Madrid
1	7.8400	13:51:03	Bolsa de Madrid
1	7.8400	13:51:03	Bolsa de Madrid
4	7.8400	13:51:03	Bolsa de Madrid
23	7.8400	13:51:03	Bolsa de Madrid
600	7.8420	13:53:16	Bolsa de Madrid
447	7.8440	13:53:16	Bolsa de Madrid
716	7.8420	13:53:16	Bolsa de Madrid
716	7.8420	13:53:16	Bolsa de Madrid
550	7.8360	13:54:33	Bolsa de Madrid
628	7.8360	13:57:04	Bolsa de Madrid
932	7.8360	13:57:26	Bolsa de Madrid
38	7.8360	13:57:26	Bolsa de Madrid
12	7.8300	13:58:58	Bolsa de Madrid
7	7.8300	13:58:58	Bolsa de Madrid
33	7.8300	13:58:58	Bolsa de Madrid
34	7.8300	13:59:40	Bolsa de Madrid
650	7.8340	14:00:53	Bolsa de Madrid
500	7.8320	14:02:34	Bolsa de Madrid
290	7.8320	14:02:34	Bolsa de Madrid
75	7.8320	14:02:34	Bolsa de Madrid
491	7.8320	14:02:34	Bolsa de Madrid
560	7.8240	14:03:10	Bolsa de Madrid
540	7.8240	14:05:50	Bolsa de Madrid
680	7.8200	14:07:22	Bolsa de Madrid
674	7.8160	14:07:46	Bolsa de Madrid
566	7.8200	14:09:08	Bolsa de Madrid
131	7.8220	14:10:54	Bolsa de Madrid
283	7.8220	14:10:54	Bolsa de Madrid
2	7.8240	14:12:10	Bolsa de Madrid
24	7.8240	14:12:10	Bolsa de Madrid
660	7.8240	14:12:21	Bolsa de Madrid
560	7.8220	14:12:21	Bolsa de Madrid
274	7.8280	14:15:16	Bolsa de Madrid
506	7.8280	14:15:16	Bolsa de Madrid
530	7.8320	14:17:10	Bolsa de Madrid
157	7.8320	14:17:10	Bolsa de Madrid
311	7.8320	14:17:10	Bolsa de Madrid
182	7.8320	14:17:10	Bolsa de Madrid
153	7.8320	14:17:10	Bolsa de Madrid
7	7.8200	14:21:09	Bolsa de Madrid
5	7.8200	14:21:09	Bolsa de Madrid
34	7.8200	14:21:09	Bolsa de Madrid
520	7.8180	14:22:04	Bolsa de Madrid
590	7.8160	14:22:05	Bolsa de Madrid
1000	7.8140	14:22:25	Bolsa de Madrid
40	7.8140	14:23:37	Bolsa de Madrid
27	7.8140	14:23:37	Bolsa de Madrid
183	7.8180	14:24:39	Bolsa de Madrid
1300	7.8180	14:24:39	Bolsa de Madrid
531	7.8140	14:26:42	Bolsa de Madrid
579	7.8160	14:26:42	Bolsa de Madrid
2	7.8160	14:26:42	Bolsa de Madrid
182	7.8100	14:28:28	Bolsa de Madrid
408	7.8100	14:28:28	Bolsa de Madrid
523	7.8060	14:29:52	Bolsa de Madrid
31	7.8040	14:29:56	Bolsa de Madrid
646	7.8040	14:29:56	Bolsa de Madrid
658	7.8060	14:31:07	Bolsa de Madrid
605	7.8080	14:31:07	Bolsa de Madrid
1083	7.8080	14:31:07	Bolsa de Madrid
432	7.7960	14:32:53	Bolsa de Madrid
95	7.7960	14:32:53	Bolsa de Madrid
422	7.7980	14:32:53	Bolsa de Madrid
137	7.7960	14:32:53	Bolsa de Madrid
580	7.8000	14:35:07	Bolsa de Madrid
980	7.8060	14:36:58	Bolsa de Madrid
179	7.8060	14:36:58	Bolsa de Madrid
233	7.8060	14:36:59	Bolsa de Madrid
308	7.8060	14:37:02	Bolsa de Madrid
291	7.8060	14:38:02	Bolsa de Madrid
417	7.8060	14:38:02	Bolsa de Madrid
830	7.8060	14:38:59	Bolsa de Madrid
780	7.8180	14:42:17	Bolsa de Madrid
500	7.8160	14:42:17	Bolsa de Madrid
280	7.8160	14:42:17	Bolsa de Madrid
654	7.8180	14:42:17	Bolsa de Madrid
570	7.8140	14:42:19	Bolsa de Madrid
367	7.8100	14:42:52	Bolsa de Madrid
263	7.8100	14:42:52	Bolsa de Madrid
660	7.8060	14:43:17	Bolsa de Madrid
520	7.8020	14:44:49	Bolsa de Madrid
25	7.8060	14:46:18	Bolsa de Madrid
25	7.8060	14:46:18	Bolsa de Madrid
478	7.8060	14:46:18	Bolsa de Madrid
155	7.8060	14:46:18	Bolsa de Madrid
594	7.8040	14:46:18	Bolsa de Madrid
840	7.8040	14:48:23	Bolsa de Madrid
320	7.8020	14:49:02	Bolsa de Madrid
268	7.8020	14:49:02	Bolsa de Madrid
202	7.8020	14:49:51	Bolsa de Madrid
484	7.8020	14:49:51	Bolsa de Madrid
585	7.7960	14:50:44	Bolsa de Madrid
535	7.7820	14:51:50	Bolsa de Madrid
520	7.7840	14:52:40	Bolsa de Madrid
690	7.7960	14:54:40	Bolsa de Madrid
150	7.7940	14:54:52	Bolsa de Madrid
1200	7.8040	14:57:08	Bolsa de Madrid
900	7.8060	14:57:08	Bolsa de Madrid
670	7.8020	14:58:22	Bolsa de Madrid
740	7.8000	14:58:59	Bolsa de Madrid
532	7.8000	14:59:52	Bolsa de Madrid
6	7.8000	14:59:52	Bolsa de Madrid
2	7.8000	14:59:52	Bolsa de Madrid
2	7.8000	14:59:52	Bolsa de Madrid
5	7.7880	15:00:53	Bolsa de Madrid
31	7.7880	15:00:53	Bolsa de Madrid
616	7.7880	15:00:53	Bolsa de Madrid
869	7.7860	15:01:01	Bolsa de Madrid
568	7.7800	15:02:15	Bolsa de Madrid
570	7.7820	15:02:15	Bolsa de Madrid
628	7.7680	15:03:28	Bolsa de Madrid
296	7.7780	15:04:43	Bolsa de Madrid
314	7.7780	15:05:02	Bolsa de Madrid
621	7.7740	15:05:35	Bolsa de Madrid
890	7.7720	15:07:33	Bolsa de Madrid
532	7.7700	15:07:36	Bolsa de Madrid
583	7.7680	15:08:20	Bolsa de Madrid
810	7.7840	15:10:22	Bolsa de Madrid
540	7.7820	15:10:22	Bolsa de Madrid
580	7.7800	15:12:34	Bolsa de Madrid
724	7.7820	15:12:34	Bolsa de Madrid
4	7.7820	15:12:34	Bolsa de Madrid
2	7.7820	15:12:34	Bolsa de Madrid
3	7.7820	15:12:34	Bolsa de Madrid
24	7.7820	15:12:34	Bolsa de Madrid
630	7.7780	15:12:36	Bolsa de Madrid
569	7.7720	15:13:27	Bolsa de Madrid
570	7.7700	15:13:55	Bolsa de Madrid
200	7.7720	15:14:53	Bolsa de Madrid
439	7.7720	15:15:46	Bolsa de Madrid
660	7.7820	15:16:05	Bolsa de Madrid
560	7.7820	15:16:05	Bolsa de Madrid
175	7.7780	15:16:15	Bolsa de Madrid
395	7.7780	15:16:45	Bolsa de Madrid
600	7.7840	15:19:01	Bolsa de Madrid
540	7.7820	15:19:36	Bolsa de Madrid
790	7.7780	15:20:04	Bolsa de Madrid
750	7.7800	15:20:04	Bolsa de Madrid
628	7.7800	15:21:31	Bolsa de Madrid
27	7.7840	15:22:30	Bolsa de Madrid
890	7.7820	15:22:36	Bolsa de Madrid
423	7.7800	15:23:09	Bolsa de Madrid
66	7.7800	15:23:17	Bolsa de Madrid
2	7.7800	15:23:33	Bolsa de Madrid
1	7.7800	15:23:33	Bolsa de Madrid
2	7.7800	15:23:33	Bolsa de Madrid
2	7.7800	15:23:33	Bolsa de Madrid
2	7.7800	15:23:33	Bolsa de Madrid
32	7.7800	15:23:43	Bolsa de Madrid
305	7.7780	15:23:44	Bolsa de Madrid
265	7.7780	15:24:04	Bolsa de Madrid
447	7.7780	15:24:29	Bolsa de Madrid
573	7.7780	15:24:29	Bolsa de Madrid
197	7.7780	15:24:29	Bolsa de Madrid
6	7.7780	15:24:29	Bolsa de Madrid
3	7.7780	15:24:29	Bolsa de Madrid
23	7.7780	15:24:29	Bolsa de Madrid
162	7.7700	15:25:30	Bolsa de Madrid
416	7.7700	15:25:33	Bolsa de Madrid
700	7.7720	15:26:21	Bolsa de Madrid
610	7.7840	15:28:13	Bolsa de Madrid
2	7.7900	15:28:39	Bolsa de Madrid
860	7.7900	15:28:39	Bolsa de Madrid
1	7.7900	15:28:45	Bolsa de Madrid
285	7.7900	15:29:33	Bolsa de Madrid
316	7.7900	15:29:34	Bolsa de Madrid
199	7.7900	15:29:34	Bolsa de Madrid
813	7.7880	15:29:35	Bolsa de Madrid
2	7.7900	15:30:43	Bolsa de Madrid
570	7.7960	15:31:50	Bolsa de Madrid
56	7.7960	15:31:55	Bolsa de Madrid
684	7.7960	15:31:55	Bolsa de Madrid
560	7.7920	15:32:10	Bolsa de Madrid
814	7.7900	15:34:15	Bolsa de Madrid
530	7.7920	15:34:15	Bolsa de Madrid
656	7.7860	15:35:11	Bolsa de Madrid
1	7.7860	15:36:26	Bolsa de Madrid
616	7.7860	15:36:54	Bolsa de Madrid
84	7.7860	15:36:57	Bolsa de Madrid
650	7.7820	15:37:44	Bolsa de Madrid
151	7.7820	15:38:30	Bolsa de Madrid
650	7.7860	15:39:03	Bolsa de Madrid
621	7.7860	15:39:03	Bolsa de Madrid
640	7.7860	15:39:19	Bolsa de Madrid
5	7.7840	15:40:08	Bolsa de Madrid
1	7.7840	15:40:08	Bolsa de Madrid
1	7.7840	15:40:08	Bolsa de Madrid
26	7.7840	15:40:08	Bolsa de Madrid
465	7.7820	15:41:20	Bolsa de Madrid
145	7.7820	15:41:23	Bolsa de Madrid
130	7.7820	15:41:48	Bolsa de Madrid
277	7.7820	15:41:48	Bolsa de Madrid
688	7.7800	15:41:49	Bolsa de Madrid
730	7.7840	15:42:48	Bolsa de Madrid
576	7.7840	15:43:39	Bolsa de Madrid
4	7.7840	15:43:39	Bolsa de Madrid
4	7.7840	15:43:39	Bolsa de Madrid
1	7.7840	15:43:39	Bolsa de Madrid
27	7.7840	15:43:39	Bolsa de Madrid
193	7.7780	15:43:49	Bolsa de Madrid
8	7.7800	15:43:49	Bolsa de Madrid
367	7.7780	15:44:07	Bolsa de Madrid
610	7.7760	15:44:12	Bolsa de Madrid
600	7.7700	15:45:23	Bolsa de Madrid
5	7.7720	15:45:23	Bolsa de Madrid
600	7.7700	15:45:23	Bolsa de Madrid
457	7.7700	15:46:19	Bolsa de Madrid
120	7.7700	15:46:19	Bolsa de Madrid
598	7.7640	15:46:22	Bolsa de Madrid
530	7.7680	15:47:10	Bolsa de Madrid
559	7.7680	15:47:46	Bolsa de Madrid
527	7.7600	15:48:20	Bolsa de Madrid
624	7.7500	15:49:52	Bolsa de Madrid
494	7.7480	15:49:53	Bolsa de Madrid
138	7.7480	15:49:53	Bolsa de Madrid
657	7.7460	15:51:28	Bolsa de Madrid
822	7.7620	15:54:07	Bolsa de Madrid
88	7.7620	15:54:13	Bolsa de Madrid
780	7.7620	15:54:41	Bolsa de Madrid
813	7.7620	15:54:41	Bolsa de Madrid
790	7.7680	15:55:39	Bolsa de Madrid
359	7.7660	15:55:40	Bolsa de Madrid
251	7.7660	15:55:40	Bolsa de Madrid
258	7.7660	15:57:13	Bolsa de Madrid
402	7.7660	15:57:13	Bolsa de Madrid
660	7.7720	15:57:38	Bolsa de Madrid
610	7.7680	15:58:30	Bolsa de Madrid
621	7.7700	15:58:30	Bolsa de Madrid
790	7.7640	15:58:42	Bolsa de Madrid
540	7.7700	16:00:08	Bolsa de Madrid
780	7.7680	16:00:39	Bolsa de Madrid
670	7.7640	16:01:18	Bolsa de Madrid
699	7.7620	16:01:20	Bolsa de Madrid
600	7.7620	16:01:52	Bolsa de Madrid
660	7.7580	16:02:49	Bolsa de Madrid
1	7.7620	16:03:47	Bolsa de Madrid
1	7.7620	16:03:47	Bolsa de Madrid
2	7.7620	16:03:47	Bolsa de Madrid
690	7.7660	16:04:24	Bolsa de Madrid
671	7.7660	16:04:48	Bolsa de Madrid
788	7.7640	16:05:18	Bolsa de Madrid
684	7.7620	16:06:21	Bolsa de Madrid
950	7.7680	16:07:19	Bolsa de Madrid
400	7.7660	16:07:35	Bolsa de Madrid
300	7.7660	16:07:41	Bolsa de Madrid
667	7.7720	16:07:43	Bolsa de Madrid
646	7.7740	16:08:18	Bolsa de Madrid
817	7.7740	16:09:07	Bolsa de Madrid
740	7.7740	16:10:05	Bolsa de Madrid
700	7.7760	16:11:37	Bolsa de Madrid
650	7.7740	16:11:40	Bolsa de Madrid
930	7.7720	16:11:43	Bolsa de Madrid
690	7.7700	16:12:13	Bolsa de Madrid
630	7.7700	16:12:48	Bolsa de Madrid
642	7.7660	16:13:07	Bolsa de Madrid
549	7.7600	16:14:11	Bolsa de Madrid
549	7.7600	16:14:11	Bolsa de Madrid
35	7.7600	16:14:11	Bolsa de Madrid
620	7.7580	16:14:12	Bolsa de Madrid
535	7.7420	16:14:43	Bolsa de Madrid
639	7.7400	16:15:18	Bolsa de Madrid
663	7.7440	16:16:11	Bolsa de Madrid
448	7.7460	16:16:42	Bolsa de Madrid
212	7.7460	16:16:42	Bolsa de Madrid
239	7.7440	16:16:47	Bolsa de Madrid
341	7.7440	16:16:47	Bolsa de Madrid
540	7.7380	16:17:15	Bolsa de Madrid
586	7.7440	16:18:29	Bolsa de Madrid
14	7.7440	16:18:29	Bolsa de Madrid
680	7.7380	16:18:40	Bolsa de Madrid
316	7.7400	16:18:40	Bolsa de Madrid
670	7.7360	16:18:53	Bolsa de Madrid
545	7.7340	16:19:52	Bolsa de Madrid
560	7.7340	16:20:44	Bolsa de Madrid
170	7.7300	16:21:31	Bolsa de Madrid
250	7.7300	16:21:32	Bolsa de Madrid
205	7.7300	16:21:32	Bolsa de Madrid
299	7.7300	16:21:33	Bolsa de Madrid
830	7.7340	16:22:24	Bolsa de Madrid
960	7.7340	16:22:33	Bolsa de Madrid
721	7.7340	16:22:33	Bolsa de Madrid
748	7.7340	16:22:42	Bolsa de Madrid
42	7.7340	16:22:50	Bolsa de Madrid
780	7.7320	16:22:50	Bolsa de Madrid
1000	7.7360	16:23:27	Bolsa de Madrid
550	7.7340	16:24:33	Bolsa de Madrid
60	7.7340	16:24:33	Bolsa de Madrid
650	7.7340	16:24:33	Bolsa de Madrid
1027	7.7480	16:25:38	Bolsa de Madrid
620	7.7500	16:25:55	Bolsa de Madrid
759	7.7500	16:25:57	Bolsa de Madrid
23	7.7480	16:25:58	Bolsa de Madrid
560	7.7460	16:25:58	Bolsa de Madrid
586	7.7520	16:26:39	Bolsa de Madrid
620	7.7580	16:27:52	Bolsa de Madrid
830	7.7560	16:28:07	Bolsa de Madrid
580	7.7540	16:28:19	Bolsa de Madrid
815	7.7540	16:28:20	Bolsa de Madrid
15	7.7540	16:28:20	Bolsa de Madrid
850	7.7640	16:29:05	Bolsa de Madrid
44	7.7620	16:29:05	Bolsa de Madrid
566	7.7620	16:29:05	Bolsa de Madrid
560	7.7600	16:29:06	Bolsa de Madrid
450	7.7720	16:29:47	Bolsa de Madrid

Aggregate information:
Venue	Volume-weighted average price	Aggregate volume
LSE	GBp 685.3007	330,069
Bolsa de Madrid	€7.8103	331,090

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

POSQFLFXVEFZBBV

Date		Source	Headline
2nd Apr 2024	5:30 pm	RNS	Director/PDMR Shareholding
2nd Apr 2024	2:39 pm	RNS	Total Voting Rights
15th Mar 2024	4:49 pm	RNS	Director/PDMR Shareholding
15th Mar 2024	4:49 pm	RNS	Director/PDMR Shareholding
14th Mar 2024	1:55 pm	RNS	Director/PDMR Shareholding
7th Mar 2024	3:02 pm	RNS	Director/PDMR Shareholding
5th Mar 2024	10:57 am	RNS	Annual Financial Report
4th Mar 2024	5:42 pm	RNS	Director/PDMR Shareholding
29th Feb 2024	4:32 pm	RNS	Total Voting Rights
29th Feb 2024	7:00 am	RNS	IAG FY 2023 Results
31st Jan 2024	2:00 pm	RNS	Total Voting Rights
3rd Jan 2024	12:45 pm	RNS	Total Voting Rights
8th Dec 2023	10:41 am	RNS	Director/PDMR Shareholding
5th Dec 2023	2:39 pm	RNS	Total Voting Rights
21st Nov 2023	7:44 am	RNS	IAG Capital Markets Day 2023
1st Nov 2023	9:06 am	RNS	Total Voting Rights
27th Oct 2023	7:00 am	RNS	IAG Announces 3rd Quarter Results
31st Aug 2023	2:00 pm	RNS	Total Voting Rights
2nd Aug 2023	1:27 pm	RNS	Director/PDMR Shareholding
31st Jul 2023	2:00 pm	RNS	Total Voting Rights
28th Jul 2023	7:00 am	RNS	IAG Interim Management Report to June 30 2023
28th Jul 2023	7:00 am	RNS	IAG converts six B787-10 and one A350-900 options
11th Jul 2023	1:36 pm	RNS	Completion of share purchase programme
10th Jul 2023	6:27 pm	RNS	Transaction in Own Shares
7th Jul 2023	5:44 pm	RNS	Transaction in Own Shares
7th Jul 2023	7:00 am	RNS	Transaction in Own Shares
5th Jul 2023	6:17 pm	RNS	Transaction in Own Shares
4th Jul 2023	5:53 pm	RNS	Transaction in Own Shares
3rd Jul 2023	6:23 pm	RNS	Transaction in Own Shares
3rd Jul 2023	7:00 am	RNS	Transaction in Own Shares
30th Jun 2023	2:00 pm	RNS	Total Voting Rights
30th Jun 2023	11:33 am	RNS	IAG converts A320neo family options to firm orders
30th Jun 2023	7:00 am	RNS	Transaction in Own Shares
28th Jun 2023	6:09 pm	RNS	Transaction in Own Shares
28th Jun 2023	7:00 am	RNS	Transaction in Own Shares
27th Jun 2023	7:00 am	RNS	Transaction in Own Shares
26th Jun 2023	7:00 am	RNS	Transaction in Own Shares
22nd Jun 2023	6:17 pm	RNS	Transaction in Own Shares
21st Jun 2023	6:19 pm	RNS	Transaction in Own Shares
21st Jun 2023	7:00 am	RNS	Transaction in Own Shares
20th Jun 2023	7:00 am	RNS	Transaction in Own Shares
19th Jun 2023	7:00 am	RNS	Transaction in Own Shares
16th Jun 2023	9:03 am	RNS	Share purchase programme
15th Jun 2023	1:34 pm	RNS	Result of AGM
31st May 2023	2:00 pm	RNS	Total Voting Rights
26th May 2023	1:10 pm	RNS	Completion of share purchase programme
25th May 2023	6:20 pm	RNS	Transaction in Own Shares
25th May 2023	7:00 am	RNS	Transaction in Own Shares
24th May 2023	7:00 am	RNS	Transaction in Own Shares
22nd May 2023	5:41 pm	RNS	Transaction in Own Shares

Latest Share Chat

International Airlines Regulatory News (IAG)

Share Price Information for International Airlines (IAG)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account