Print Page  |  Close Window

News Release

Transaction in Own Shares
RNS Number : 5994Q
International Cons Airlines Group
13 September 2017
 

 

Transaction in Own Shares

 

 

International Consolidated Airlines Group, S.A. (the "Company") announces that on 12 September 2017 it purchased 678,441 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

164,860

London

£5.93

£6.025

513,581

Madrid

6.546

6.696

 

The purchase was made pursuant to the buy-back programme announced on 6 March 2017.

Following the purchase, the Company holds 63,140,684 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,069,848,059 shares.

The Company's total issued share capital is 2,132,988,743 shares.  This figure should be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company to the Spanish National Securities Market Commission (CNMV).

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

 

 

 

IAG Shareholder Services

13 September 2017

 

 

 

 

LEI: 959800TZHQRUSH1ESL13



 

Schedule of Purchases

Shares purchased: 678,441

Date of purchases: 12/09/2017

Investment firm: Deutsche Bank AG, London Branch

Individual transactions:

Number of shares purchased

Transaction price

Time of transaction

Trading Venue

362

598

08:02:12

LSE

791

596

08:03:38

LSE

1426

595.5

08:05:12

LSE

449

594.5

08:08:18

LSE

947

594.5

08:08:18

LSE

1496

593

08:10:12

LSE

335

596

08:13:55

LSE

695

596

08:13:55

LSE

469

596

08:13:55

LSE

1605

600

08:17:10

LSE

1500

601

08:20:49

LSE

78

601

08:20:49

LSE

1592

602.5

08:24:41

LSE

475

600.5

08:28:16

LSE

1085

600.5

08:28:16

LSE

136

599

08:32:35

LSE

1739

599

08:32:35

LSE

1122

599

08:36:54

LSE

591

599

08:36:54

LSE

194

599.5

08:41:45

LSE

1500

599.5

08:41:45

LSE

1296

596.5

08:46:15

LSE

363

596.5

08:46:15

LSE

532

595.5

08:52:10

LSE

1500

595.5

08:52:10

LSE

1710

595

08:56:33

LSE

1729

595

09:01:13

LSE

2086

595.5

09:06:22

LSE

917

596

09:13:56

LSE

995

596

09:13:56

LSE

669

596

09:18:30

LSE

1100

596

09:18:30

LSE

934

596.5

09:24:40

LSE

1000

596.5

09:24:40

LSE

380

596

09:30:51

LSE

1100

596

09:30:51

LSE

317

596

09:30:51

LSE

1100

597.5

09:37:03

LSE

1500

597.5

09:40:35

LSE

366

597.5

09:40:35

LSE

1977

597.5

09:48:42

LSE

1798

597.5

09:55:02

LSE

1151

597

10:02:04

LSE

719

597

10:02:04

LSE

1844

597

10:08:30

LSE

97

596.5

10:15:30

LSE

540

596.5

10:15:30

LSE

1214

596.5

10:15:30

LSE

148

596.5

10:22:23

LSE

500

596.5

10:22:23

LSE

1200

596.5

10:22:23

LSE

1870

597

10:29:49

LSE

1500

599.5

10:37:17

LSE

474

599.5

10:37:17

LSE

1872

601

10:44:58

LSE

2186

600

10:54:39

LSE

500

600.5

11:14:31

LSE

327

600.5

11:14:31

LSE

1214

600.5

11:14:31

LSE

14

600.5

11:14:31

LSE

1303

600.5

11:14:37

LSE

1221

600.5

11:14:37

LSE

1500

600.5

11:24:33

LSE

500

600.5

11:24:33

LSE

749

601.5

11:43:24

LSE

155

601.5

11:43:24

LSE

414

601.5

11:43:24

LSE

600

601.5

11:43:24

LSE

1500

601.5

11:46:07

LSE

574

601.5

11:46:07

LSE

460

601.5

11:46:07

LSE

196

601.5

12:02:09

LSE

1851

601.5

12:02:09

LSE

1975

600

12:06:12

LSE

500

599

12:16:59

LSE

251

599

12:16:59

LSE

1500

599

12:16:59

LSE

495

598

12:28:10

LSE

408

598

12:28:10

LSE

1500

598

12:28:10

LSE

1500

597.5

12:36:57

LSE

488

597.5

12:36:57

LSE

315

597

12:45:42

LSE

1540

597

12:45:42

LSE

1500

596.5

12:56:01

LSE

500

596.5

12:56:01

LSE

33

596.5

12:56:01

LSE

1361

596

13:13:02

LSE

676

596

13:13:02

LSE

458

595.5

13:14:42

LSE

1500

595.5

13:14:42

LSE

1983

595.5

13:33:04

LSE

1039

595.5

13:33:04

LSE

1000

595.5

13:33:04

LSE

900

596

13:39:33

LSE

98

596

13:39:33

LSE

1000

596

13:39:33

LSE

2400

596

13:56:59

LSE

1875

596

13:57:30

LSE

1000

596

14:04:30

LSE

878

596

14:04:30

LSE

672

597

14:13:06

LSE

67

597

14:13:06

LSE

500

597

14:13:06

LSE

500

597

14:13:06

LSE

314

597

14:13:06

LSE

1920

597

14:20:14

LSE

1878

598.5

14:27:26

LSE

2419

599.5

14:33:25

LSE

966

599.5

14:37:50

LSE

1000

599.5

14:37:50

LSE

1111

600.5

14:42:57

LSE

455

600.5

14:42:57

LSE

500

600.5

14:42:57

LSE

1043

600.5

14:48:15

LSE

1000

600.5

14:48:15

LSE

511

599

14:53:32

LSE

1500

599

14:53:32

LSE

181

599

15:00:01

LSE

130

599.5

15:01:26

LSE

644

599.5

15:01:26

LSE

320

599.5

15:01:26

LSE

1000

599.5

15:01:26

LSE

1901

598.5

15:06:30

LSE

2095

599

15:07:59

LSE

1011

598

15:15:07

LSE

2000

598

15:15:07

LSE

1000

598

15:23:38

LSE

543

598

15:23:46

LSE

1500

598

15:23:46

LSE

412

598

15:23:46

LSE

1143

599.5

15:32:24

LSE

963

599.5

15:32:24

LSE

1627

599.5

15:33:03

LSE

311

599.5

15:33:03

LSE

1500

599

15:37:21

LSE

453

599

15:37:21

LSE

2400

598.5

15:46:46

LSE

580

598.5

15:51:55

LSE

1534

598.5

15:51:55

LSE

1760

598.5

15:52:01

LSE

246

598.5

15:52:01

LSE

811

599

15:57:20

LSE

1500

599

15:57:20

LSE

381

599.5

16:02:07

LSE

849

599.5

16:02:07

LSE

792

599.5

16:02:07

LSE

99

599.5

16:02:07

LSE

1217

599.5

16:04:29

LSE

609

599.5

16:04:29

LSE

299

599.5

16:04:29

LSE

472

599.5

16:07:36

LSE

1000

599.5

16:07:36

LSE

340

599.5

16:07:36

LSE

149

599.5

16:07:36

LSE

2135

600

16:11:16

LSE

314

600.5

16:15:10

LSE

827

600.5

16:16:13

LSE

1000

600.5

16:16:13

LSE

313

600.5

16:16:13

LSE

2280

599.5

16:21:38

LSE

224

599.5

16:21:38

LSE

2148

599.5

16:21:39

LSE

1939

599.5

16:24:39

LSE

215

599.5

16:24:39

LSE

1716

599.5

16:28:00

LSE

441

599.5

16:28:00

LSE

2158

599

16:29:51

LSE

100

6.567

08:00:38

Bolsa de Madrid

500

6.567

08:00:51

Bolsa de Madrid

154

6.567

08:00:51

Bolsa de Madrid

17

6.58

08:01:00

Bolsa de Madrid

500

6.58

08:01:00

Bolsa de Madrid

1100

6.599

08:01:43

Bolsa de Madrid

1050

6.6

08:01:43

Bolsa de Madrid

1300

6.598

08:01:43

Bolsa de Madrid

36

6.599

08:01:44

Bolsa de Madrid

584

6.599

08:01:44

Bolsa de Madrid

630

6.595

08:02:23

Bolsa de Madrid

640

6.579

08:03:04

Bolsa de Madrid

570

6.578

08:03:04

Bolsa de Madrid

863

6.579

08:04:06

Bolsa de Madrid

890

6.575

08:05:00

Bolsa de Madrid

590

6.575

08:05:05

Bolsa de Madrid

640

6.573

08:05:05

Bolsa de Madrid

530

6.572

08:05:33

Bolsa de Madrid

90

6.572

08:05:33

Bolsa de Madrid

608

6.571

08:05:56

Bolsa de Madrid

130

6.571

08:05:56

Bolsa de Madrid

648

6.57

08:05:56

Bolsa de Madrid

796

6.566

08:05:57

Bolsa de Madrid

670

6.563

08:06:28

Bolsa de Madrid

897

6.556

08:07:07

Bolsa de Madrid

1050

6.554

08:07:29

Bolsa de Madrid

332

6.551

08:08:25

Bolsa de Madrid

365

6.551

08:08:25

Bolsa de Madrid

800

6.55

08:08:25

Bolsa de Madrid

454

6.552

08:09:55

Bolsa de Madrid

335

6.552

08:09:55

Bolsa de Madrid

1100

6.555

08:09:55

Bolsa de Madrid

11

6.552

08:09:55

Bolsa de Madrid

710

6.553

08:09:55

Bolsa de Madrid

960

6.55

08:09:55

Bolsa de Madrid

678

6.546

08:10:48

Bolsa de Madrid

780

6.549

08:11:01

Bolsa de Madrid

1123

6.554

08:12:16

Bolsa de Madrid

932

6.548

08:12:20

Bolsa de Madrid

500

6.568

08:14:00

Bolsa de Madrid

340

6.568

08:14:20

Bolsa de Madrid

173

6.583

08:15:00

Bolsa de Madrid

1150

6.584

08:15:04

Bolsa de Madrid

940

6.585

08:15:07

Bolsa de Madrid

930

6.584

08:15:09

Bolsa de Madrid

250

6.602

08:15:27

Bolsa de Madrid

600

6.602

08:15:27

Bolsa de Madrid

652

6.601

08:15:27

Bolsa de Madrid

708

6.612

08:16:00

Bolsa de Madrid

701

6.612

08:16:17

Bolsa de Madrid

200

6.617

08:17:31

Bolsa de Madrid

665

6.617

08:17:31

Bolsa de Madrid

67

6.617

08:17:31

Bolsa de Madrid

38

6.617

08:17:31

Bolsa de Madrid

700

6.619

08:18:33

Bolsa de Madrid

792

6.618

08:18:33

Bolsa de Madrid

78

6.618

08:18:46

Bolsa de Madrid

910

6.617

08:18:46

Bolsa de Madrid

392

6.624

08:20:04

Bolsa de Madrid

72

6.624

08:20:04

Bolsa de Madrid

886

6.624

08:20:04

Bolsa de Madrid

890

6.627

08:20:14

Bolsa de Madrid

610

6.626

08:20:14

Bolsa de Madrid

201

6.626

08:20:14

Bolsa de Madrid

493

6.638

08:22:08

Bolsa de Madrid

477

6.638

08:22:08

Bolsa de Madrid

800

6.637

08:22:30

Bolsa de Madrid

757

6.636

08:22:30

Bolsa de Madrid

880

6.642

08:23:40

Bolsa de Madrid

604

6.645

08:24:04

Bolsa de Madrid

169

6.645

08:24:04

Bolsa de Madrid

770

6.642

08:25:18

Bolsa de Madrid

950

6.642

08:25:18

Bolsa de Madrid

78

6.64

08:25:18

Bolsa de Madrid

832

6.64

08:25:18

Bolsa de Madrid

649

6.637

08:25:22

Bolsa de Madrid

628

6.629

08:26:29

Bolsa de Madrid

650

6.628

08:26:36

Bolsa de Madrid

569

6.627

08:28:16

Bolsa de Madrid

690

6.628

08:28:16

Bolsa de Madrid

101

6.627

08:28:16

Bolsa de Madrid

247

6.624

08:28:16

Bolsa de Madrid

463

6.624

08:28:16

Bolsa de Madrid

630

6.626

08:28:16

Bolsa de Madrid

1000

6.628

08:28:16

Bolsa de Madrid

216

6.628

08:28:16

Bolsa de Madrid

370

6.626

08:28:16

Bolsa de Madrid

1000

6.626

08:28:16

Bolsa de Madrid

670

6.6

08:30:42

Bolsa de Madrid

820

6.599

08:31:19

Bolsa de Madrid

750

6.609

08:32:45

Bolsa de Madrid

500

6.607

08:32:50

Bolsa de Madrid

274

6.607

08:32:50

Bolsa de Madrid

400

6.604

08:33:10

Bolsa de Madrid

100

6.604

08:33:10

Bolsa de Madrid

380

6.604

08:33:10

Bolsa de Madrid

107

6.6

08:33:25

Bolsa de Madrid

802

6.609

08:34:50

Bolsa de Madrid

740

6.606

08:34:58

Bolsa de Madrid

79

6.605

08:35:05

Bolsa de Madrid

546

6.605

08:35:05

Bolsa de Madrid

850

6.609

08:36:50

Bolsa de Madrid

878

6.607

08:36:54

Bolsa de Madrid

783

6.604

08:36:54

Bolsa de Madrid

649

6.604

08:37:33

Bolsa de Madrid

650

6.604

08:40:33

Bolsa de Madrid

50

6.611

08:41:56

Bolsa de Madrid

950

6.611

08:41:56

Bolsa de Madrid

1100

6.61

08:41:56

Bolsa de Madrid

250

6.61

08:41:57

Bolsa de Madrid

77

6.608

08:41:58

Bolsa de Madrid

683

6.608

08:41:58

Bolsa de Madrid

200

6.607

08:42:11

Bolsa de Madrid

1100

6.607

08:42:11

Bolsa de Madrid

100

6.607

08:42:11

Bolsa de Madrid

1032

6.605

08:42:11

Bolsa de Madrid

640

6.593

08:42:43

Bolsa de Madrid

527

6.595

08:44:11

Bolsa de Madrid

253

6.595

08:44:11

Bolsa de Madrid

755

6.593

08:44:11

Bolsa de Madrid

650

6.591

08:44:26

Bolsa de Madrid

500

6.59

08:44:58

Bolsa de Madrid

276

6.59

08:44:58

Bolsa de Madrid

531

6.583

08:45:52

Bolsa de Madrid

129

6.583

08:46:10

Bolsa de Madrid

671

6.579

08:46:14

Bolsa de Madrid

830

6.575

08:46:47

Bolsa de Madrid

664

6.572

08:47:23

Bolsa de Madrid

260

6.571

08:50:09

Bolsa de Madrid

370

6.571

08:50:09

Bolsa de Madrid

990

6.57

08:50:09

Bolsa de Madrid

400

6.569

08:50:09

Bolsa de Madrid

255

6.569

08:50:09

Bolsa de Madrid

269

6.569

08:50:09

Bolsa de Madrid

600

6.567

08:52:10

Bolsa de Madrid

770

6.565

08:52:10

Bolsa de Madrid

500

6.566

08:53:08

Bolsa de Madrid

440

6.566

08:53:10

Bolsa de Madrid

780

6.563

08:55:31

Bolsa de Madrid

990

6.561

08:56:02

Bolsa de Madrid

920

6.562

08:56:02

Bolsa de Madrid

1500

6.56

08:56:02

Bolsa de Madrid

1083

6.562

08:56:37

Bolsa de Madrid

604

6.554

08:57:18

Bolsa de Madrid

1200

6.556

08:59:39

Bolsa de Madrid

629

6.552

08:59:51

Bolsa de Madrid

39

6.551

09:00:05

Bolsa de Madrid

651

6.551

09:00:10

Bolsa de Madrid

120

6.549

09:00:10

Bolsa de Madrid

500

6.549

09:00:10

Bolsa de Madrid

890

6.547

09:00:10

Bolsa de Madrid

618

6.56

09:01:13

Bolsa de Madrid

262

6.56

09:01:13

Bolsa de Madrid

830

6.562

09:02:43

Bolsa de Madrid

941

6.574

09:07:52

Bolsa de Madrid

159

6.574

09:07:52

Bolsa de Madrid

361

6.576

09:08:43

Bolsa de Madrid

2000

6.576

09:08:43

Bolsa de Madrid

39

6.572

09:09:08

Bolsa de Madrid

1150

6.575

09:09:34

Bolsa de Madrid

153

6.578

09:10:09

Bolsa de Madrid

947

6.578

09:10:09

Bolsa de Madrid

1200

6.579

09:10:42

Bolsa de Madrid

881

6.578

09:10:42

Bolsa de Madrid

119

6.578

09:10:42

Bolsa de Madrid

524

6.575

09:11:15

Bolsa de Madrid

500

6.575

09:11:15

Bolsa de Madrid

176

6.575

09:11:15

Bolsa de Madrid

860

6.574

09:11:15

Bolsa de Madrid

10

6.574

09:11:15

Bolsa de Madrid

500

6.575

09:11:15

Bolsa de Madrid

231

6.574

09:12:11

Bolsa de Madrid

529

6.574

09:12:14

Bolsa de Madrid

456

6.571

09:14:36

Bolsa de Madrid

144

6.571

09:14:37

Bolsa de Madrid

78

6.569

09:15:18

Bolsa de Madrid

522

6.569

09:15:18

Bolsa de Madrid

1000

6.569

09:15:18

Bolsa de Madrid

96

6.567

09:15:24

Bolsa de Madrid

684

6.567

09:15:56

Bolsa de Madrid

730

6.573

09:18:52

Bolsa de Madrid

524

6.569

09:19:19

Bolsa de Madrid

84

6.569

09:19:19

Bolsa de Madrid

137

6.568

09:19:27

Bolsa de Madrid

563

6.568

09:19:44

Bolsa de Madrid

670

6.575

09:20:51

Bolsa de Madrid

98

6.574

09:21:30

Bolsa de Madrid

682

6.574

09:21:30

Bolsa de Madrid

660

6.58

09:25:52

Bolsa de Madrid

498

6.58

09:26:35

Bolsa de Madrid

802

6.58

09:26:35

Bolsa de Madrid

1200

6.579

09:26:38

Bolsa de Madrid

197

6.578

09:26:41

Bolsa de Madrid

1500

6.581

09:27:42

Bolsa de Madrid

1000

6.58

09:27:43

Bolsa de Madrid

1200

6.581

09:27:43

Bolsa de Madrid

20

6.581

09:27:43

Bolsa de Madrid

500

6.584

09:28:27

Bolsa de Madrid

59

6.584

09:30:00

Bolsa de Madrid

261

6.584

09:30:00

Bolsa de Madrid

103

6.595

09:31:21

Bolsa de Madrid

1400

6.61

09:33:27

Bolsa de Madrid

690

6.615

09:34:13

Bolsa de Madrid

1000

6.621

09:37:30

Bolsa de Madrid

150

6.621

09:37:37

Bolsa de Madrid

752

6.62

09:37:37

Bolsa de Madrid

248

6.62

09:37:37

Bolsa de Madrid

1000

6.62

09:39:13

Bolsa de Madrid

990

6.62

09:39:13

Bolsa de Madrid

1510

6.62

09:39:13

Bolsa de Madrid

524

6.619

09:40:35

Bolsa de Madrid

192

6.619

09:40:35

Bolsa de Madrid

172

6.618

09:40:35

Bolsa de Madrid

10

6.619

09:40:35

Bolsa de Madrid

646

6.619

09:40:35

Bolsa de Madrid

228

6.619

09:40:35

Bolsa de Madrid

100

6.618

09:40:35

Bolsa de Madrid

254

6.618

09:40:35

Bolsa de Madrid

454

6.618

09:40:35

Bolsa de Madrid

13

6.617

09:40:50

Bolsa de Madrid

1187

6.617

09:41:00

Bolsa de Madrid

1024

6.616

09:42:28

Bolsa de Madrid

1590

6.616

09:42:28

Bolsa de Madrid

920

6.623

09:45:11

Bolsa de Madrid

131

6.627

09:47:55

Bolsa de Madrid

1119

6.627

09:47:56

Bolsa de Madrid

200

6.626

09:48:42

Bolsa de Madrid

1050

6.626

09:48:42

Bolsa de Madrid

1150

6.625

09:48:42

Bolsa de Madrid

1000

6.622

09:48:59

Bolsa de Madrid

400

6.622

09:48:59

Bolsa de Madrid

981

6.623

09:48:59

Bolsa de Madrid

1000

6.623

09:51:30

Bolsa de Madrid

675

6.62

09:51:54

Bolsa de Madrid

738

6.619

09:51:59

Bolsa de Madrid

525

6.629

09:56:15

Bolsa de Madrid

10

6.629

09:56:15

Bolsa de Madrid

715

6.629

09:56:15

Bolsa de Madrid

2

6.627

09:56:43

Bolsa de Madrid

204

6.627

09:57:35

Bolsa de Madrid

524

6.627

09:57:42

Bolsa de Madrid

126

6.627

09:57:42

Bolsa de Madrid

144

6.627

09:57:42

Bolsa de Madrid

755

6.626

09:57:42

Bolsa de Madrid

395

6.626

09:58:05

Bolsa de Madrid

184

6.63

09:59:07

Bolsa de Madrid

1000

6.63

10:00:16

Bolsa de Madrid

1200

6.628

10:00:36

Bolsa de Madrid

521

6.627

10:00:48

Bolsa de Madrid

529

6.627

10:00:48

Bolsa de Madrid

1200

6.626

10:02:05

Bolsa de Madrid

990

6.626

10:02:15

Bolsa de Madrid

877

6.623

10:02:15

Bolsa de Madrid

39

6.623

10:03:52

Bolsa de Madrid

584

6.623

10:04:21

Bolsa de Madrid

786

6.622

10:05:13

Bolsa de Madrid

670

6.622

10:07:36

Bolsa de Madrid

277

6.621

10:07:36

Bolsa de Madrid

84

6.621

10:07:42

Bolsa de Madrid

989

6.621

10:08:39

Bolsa de Madrid

810

6.62

10:08:48

Bolsa de Madrid

940

6.62

10:08:48

Bolsa de Madrid

720

6.619

10:10:45

Bolsa de Madrid

1133

6.619

10:12:16

Bolsa de Madrid

267

6.619

10:12:16

Bolsa de Madrid

653

6.618

10:12:16

Bolsa de Madrid

497

6.618

10:12:16

Bolsa de Madrid

662

6.616

10:12:16

Bolsa de Madrid

638

6.616

10:12:16

Bolsa de Madrid

640

6.615

10:12:17

Bolsa de Madrid

720

6.611

10:13:43

Bolsa de Madrid

621

6.612

10:13:43

Bolsa de Madrid

296

6.611

10:16:30

Bolsa de Madrid

334

6.611

10:17:01

Bolsa de Madrid

950

6.613

10:18:23

Bolsa de Madrid

28

6.612

10:18:23

Bolsa de Madrid

1122

6.612

10:18:29

Bolsa de Madrid

34

6.609

10:19:30

Bolsa de Madrid

490

6.609

10:19:31

Bolsa de Madrid

76

6.609

10:19:31

Bolsa de Madrid

103

6.608

10:19:52

Bolsa de Madrid

182

6.608

10:20:26

Bolsa de Madrid

715

6.608

10:20:26

Bolsa de Madrid

200

6.613

10:24:05

Bolsa de Madrid

400

6.613

10:24:06

Bolsa de Madrid

100

6.613

10:24:06

Bolsa de Madrid

500

6.613

10:24:06

Bolsa de Madrid

50

6.613

10:24:06

Bolsa de Madrid

1350

6.617

10:28:26

Bolsa de Madrid

166

6.616

10:28:39

Bolsa de Madrid

769

6.621

10:30:30

Bolsa de Madrid

923

6.621

10:30:30

Bolsa de Madrid

2000

6.621

10:30:30

Bolsa de Madrid

950

6.62

10:30:32

Bolsa de Madrid

1200

6.621

10:30:32

Bolsa de Madrid

2000

6.621

10:30:32

Bolsa de Madrid

346

6.618

10:30:32

Bolsa de Madrid

555

6.618

10:32:28

Bolsa de Madrid

188

6.64

10:33:05

Bolsa de Madrid

744

6.645

10:36:00

Bolsa de Madrid

990

6.648

10:39:30

Bolsa de Madrid

1105

6.653

10:39:47

Bolsa de Madrid

169

6.653

10:40:01

Bolsa de Madrid

1150

6.658

10:40:44

Bolsa de Madrid

364

6.66

10:41:51

Bolsa de Madrid

720

6.676

10:42:21

Bolsa de Madrid

1600

6.675

10:42:21

Bolsa de Madrid

545

6.674

10:42:31

Bolsa de Madrid

505

6.674

10:42:31

Bolsa de Madrid

100

6.674

10:42:31

Bolsa de Madrid

36

6.672

10:43:05

Bolsa de Madrid

1090

6.68

10:43:24

Bolsa de Madrid

210

6.68

10:43:24

Bolsa de Madrid

438

6.679

10:43:24

Bolsa de Madrid

535

6.679

10:43:24

Bolsa de Madrid

640

6.672

10:44:36

Bolsa de Madrid

762

6.659

10:47:54

Bolsa de Madrid

620

6.657

10:48:03

Bolsa de Madrid

265

6.649

10:51:25

Bolsa de Madrid

524

6.649

10:51:25

Bolsa de Madrid

218

6.648

10:51:25

Bolsa de Madrid

554

6.648

10:51:25

Bolsa de Madrid

660

6.645

10:51:49

Bolsa de Madrid

671

6.645

10:53:38

Bolsa de Madrid

347

6.647

10:55:10

Bolsa de Madrid

380

6.647

10:55:10

Bolsa de Madrid

76

6.651

10:57:51

Bolsa de Madrid

830

6.651

10:58:33

Bolsa de Madrid

385

6.649

10:59:14

Bolsa de Madrid

432

6.649

10:59:14

Bolsa de Madrid

698

6.648

10:59:21

Bolsa de Madrid

780

6.652

11:02:08

Bolsa de Madrid

645

6.652

11:02:21

Bolsa de Madrid

900

6.651

11:08:09

Bolsa de Madrid

816

6.65

11:08:21

Bolsa de Madrid

363

6.665

11:17:52

Bolsa de Madrid

787

6.665

11:17:52

Bolsa de Madrid

769

6.664

11:17:52

Bolsa de Madrid

431

6.664

11:17:52

Bolsa de Madrid

351

6.663

11:17:54

Bolsa de Madrid

899

6.663

11:17:54

Bolsa de Madrid

1500

6.665

11:18:15

Bolsa de Madrid

100

6.664

11:19:16

Bolsa de Madrid

120

6.664

11:19:19

Bolsa de Madrid

733

6.664

11:21:41

Bolsa de Madrid

97

6.664

11:21:41

Bolsa de Madrid

459

6.665

11:24:33

Bolsa de Madrid

941

6.665

11:24:33

Bolsa de Madrid

1000

6.663

11:24:33

Bolsa de Madrid

450

6.663

11:24:33

Bolsa de Madrid

1350

6.662

11:24:35

Bolsa de Madrid

1403

6.661

11:24:38

Bolsa de Madrid

147

6.661

11:24:38

Bolsa de Madrid

263

6.659

11:25:47

Bolsa de Madrid

840

6.662

11:29:21

Bolsa de Madrid

6034

6.662

11:29:21

Bolsa de Madrid

1250

6.661

11:29:52

Bolsa de Madrid

46

6.661

11:30:21

Bolsa de Madrid

740

6.662

11:32:00

Bolsa de Madrid

730

6.664

11:32:00

Bolsa de Madrid

773

6.665

11:32:00

Bolsa de Madrid

860

6.668

11:36:52

Bolsa de Madrid

1800

6.68

11:42:30

Bolsa de Madrid

579

6.679

11:42:55

Bolsa de Madrid

176

6.679

11:42:55

Bolsa de Madrid

345

6.679

11:42:55

Bolsa de Madrid

621

6.686

11:43:42

Bolsa de Madrid

718

6.686

11:43:42

Bolsa de Madrid

11

6.686

11:43:42

Bolsa de Madrid

1100

6.692

11:45:18

Bolsa de Madrid

1300

6.696

11:45:18

Bolsa de Madrid

200

6.692

11:45:18

Bolsa de Madrid

660

6.695

11:45:18

Bolsa de Madrid

619

6.682

11:48:19

Bolsa de Madrid

1282

6.679

11:52:49

Bolsa de Madrid

231

6.676

11:52:49

Bolsa de Madrid

394

6.676

11:54:10

Bolsa de Madrid

344

6.679

11:56:49

Bolsa de Madrid

526

6.679

11:56:49

Bolsa de Madrid

913

6.683

12:00:04

Bolsa de Madrid

137

6.683

12:00:04

Bolsa de Madrid

750

6.682

12:00:34

Bolsa de Madrid

100

6.68

12:02:09

Bolsa de Madrid

413

6.68

12:02:31

Bolsa de Madrid

587

6.68

12:02:31

Bolsa de Madrid

837

6.68

12:03:26

Bolsa de Madrid

469

6.678

12:03:34

Bolsa de Madrid

271

6.678

12:03:34

Bolsa de Madrid

112

6.674

12:06:12

Bolsa de Madrid

518

6.674

12:06:12

Bolsa de Madrid

607

6.67

12:06:36

Bolsa de Madrid

640

6.666

12:08:01

Bolsa de Madrid

200

6.661

12:16:59

Bolsa de Madrid

1000

6.661

12:16:59

Bolsa de Madrid

1100

6.66

12:17:04

Bolsa de Madrid

1100

6.658

12:17:04

Bolsa de Madrid

154

6.658

12:17:04

Bolsa de Madrid

1000

6.658

12:17:04

Bolsa de Madrid

653

6.657

12:17:04

Bolsa de Madrid

1000

6.658

12:17:04

Bolsa de Madrid

185

6.646

12:23:54

Bolsa de Madrid

426

6.646

12:27:20

Bolsa de Madrid

1258

6.647

12:31:59

Bolsa de Madrid

141

6.645

12:32:00

Bolsa de Madrid

138

6.646

12:32:00

Bolsa de Madrid

652

6.646

12:32:00

Bolsa de Madrid

500

6.644

12:32:00

Bolsa de Madrid

472

6.645

12:32:00

Bolsa de Madrid

238

6.644

12:32:00

Bolsa de Madrid

113

6.644

12:32:00

Bolsa de Madrid

109

6.644

12:32:00

Bolsa de Madrid

760

6.642

12:32:56

Bolsa de Madrid

39

6.639

12:32:59

Bolsa de Madrid

600

6.647

12:34:21

Bolsa de Madrid

170

6.647

12:34:47

Bolsa de Madrid

600

6.645

12:34:47

Bolsa de Madrid

500

6.645

12:34:47

Bolsa de Madrid

162

6.642

12:36:26

Bolsa de Madrid

748

6.642

12:36:54

Bolsa de Madrid

670

6.641

12:38:17

Bolsa de Madrid

870

6.639

12:41:18

Bolsa de Madrid

1550

6.64

12:41:18

Bolsa de Madrid

39

6.636

12:43:43

Bolsa de Madrid

1111

6.636

12:43:44

Bolsa de Madrid

39

6.634

12:45:10

Bolsa de Madrid

941

6.634

12:45:10

Bolsa de Madrid

259

6.633

12:45:10

Bolsa de Madrid

581

6.633

12:47:21

Bolsa de Madrid

1100

6.633

12:47:21

Bolsa de Madrid

1150

6.632

12:47:21

Bolsa de Madrid

945

6.631

12:47:21

Bolsa de Madrid

205

6.631

12:47:21

Bolsa de Madrid

1450

6.629

12:47:22

Bolsa de Madrid

1293

6.63

12:52:03

Bolsa de Madrid

1049

6.63

12:52:06

Bolsa de Madrid

1107

6.633

12:55:06

Bolsa de Madrid

860

6.63

12:56:00

Bolsa de Madrid

993

6.632

12:56:00

Bolsa de Madrid

4485

6.63

13:04:10

Bolsa de Madrid

1177

6.63

13:04:22

Bolsa de Madrid

896

6.63

13:06:21

Bolsa de Madrid

1057

6.631

13:08:39

Bolsa de Madrid

1311

6.63

13:08:47

Bolsa de Madrid

542

6.63

13:10:55

Bolsa de Madrid

246

6.63

13:10:55

Bolsa de Madrid

887

6.63

13:13:02

Bolsa de Madrid

656

6.625

13:13:22

Bolsa de Madrid

662

6.625

13:14:41

Bolsa de Madrid

625

6.622

13:16:13

Bolsa de Madrid

1548

6.625

13:22:09

Bolsa de Madrid

1188

6.625

13:23:05

Bolsa de Madrid

962

6.625

13:23:10

Bolsa de Madrid

208

6.621

13:28:51

Bolsa de Madrid

920

6.622

13:32:17

Bolsa de Madrid

419

6.621

13:32:19

Bolsa de Madrid

34

6.621

13:32:19

Bolsa de Madrid

480

6.621

13:32:25

Bolsa de Madrid

636

6.621

13:32:25

Bolsa de Madrid

383

6.621

13:32:25

Bolsa de Madrid

436

6.621

13:32:25

Bolsa de Madrid

151

6.621

13:32:25

Bolsa de Madrid

355

6.62

13:32:29

Bolsa de Madrid

980

6.619

13:33:04

Bolsa de Madrid

438

6.618

13:33:04

Bolsa de Madrid

912

6.618

13:33:04

Bolsa de Madrid

1206

6.62

13:33:04

Bolsa de Madrid

904

6.617

13:36:07

Bolsa de Madrid

315

6.618

13:36:37

Bolsa de Madrid

478

6.618

13:36:37

Bolsa de Madrid

754

6.617

13:37:45

Bolsa de Madrid

487

6.627

13:41:25

Bolsa de Madrid

665

6.627

13:41:25

Bolsa de Madrid

740

6.623

13:43:30

Bolsa de Madrid

974

6.62

13:43:33

Bolsa de Madrid

1271

6.624

13:45:56

Bolsa de Madrid

1200

6.623

13:50:41

Bolsa de Madrid

756

6.623

13:50:41

Bolsa de Madrid

1367

6.623

13:50:41

Bolsa de Madrid

1026

6.622

13:52:29

Bolsa de Madrid

10

6.621

13:54:01

Bolsa de Madrid

22

6.621

13:54:05

Bolsa de Madrid

798

6.621

13:54:05

Bolsa de Madrid

1187

6.622

13:56:44

Bolsa de Madrid

1350

6.619

13:57:46

Bolsa de Madrid

532

6.617

13:58:09

Bolsa de Madrid

398

6.617

13:58:09

Bolsa de Madrid

1450

6.616

13:58:10

Bolsa de Madrid

1125

6.617

14:01:34

Bolsa de Madrid

25

6.617

14:01:34

Bolsa de Madrid

740

6.616

14:05:22

Bolsa de Madrid

62

6.616

14:05:22

Bolsa de Madrid

558

6.616

14:05:22

Bolsa de Madrid

756

6.616

14:06:22

Bolsa de Madrid

2732

6.616

14:06:22

Bolsa de Madrid

1000

6.618

14:09:19

Bolsa de Madrid

840

6.617

14:09:32

Bolsa de Madrid

950

6.621

14:10:59

Bolsa de Madrid

218

6.621

14:10:59

Bolsa de Madrid

382

6.621

14:10:59

Bolsa de Madrid

50

6.621

14:10:59

Bolsa de Madrid

379

6.623

14:13:06

Bolsa de Madrid

1100

6.625

14:16:40

Bolsa de Madrid

894

6.623

14:16:58

Bolsa de Madrid

26

6.623

14:17:00

Bolsa de Madrid

345

6.627

14:19:06

Bolsa de Madrid

840

6.625

14:19:28

Bolsa de Madrid

364

6.63

14:22:25

Bolsa de Madrid

681

6.63

14:22:25

Bolsa de Madrid

1300

6.633

14:23:13

Bolsa de Madrid

1250

6.632

14:23:24

Bolsa de Madrid

631

6.636

14:23:46

Bolsa de Madrid

500

6.636

14:23:46

Bolsa de Madrid

69

6.636

14:23:46

Bolsa de Madrid

59

6.634

14:23:46

Bolsa de Madrid

500

6.639

14:24:31

Bolsa de Madrid

753

6.644

14:27:21

Bolsa de Madrid

300

6.644

14:27:21

Bolsa de Madrid

347

6.644

14:27:21

Bolsa de Madrid

554

6.644

14:28:56

Bolsa de Madrid

2800

6.646

14:29:36

Bolsa de Madrid

3487

6.648

14:31:27

Bolsa de Madrid

753

6.648

14:31:27

Bolsa de Madrid

272

6.648

14:31:27

Bolsa de Madrid

1700

6.651

14:34:01

Bolsa de Madrid

81

6.649

14:34:04

Bolsa de Madrid

3067

6.653

14:36:34

Bolsa de Madrid

554

6.654

14:36:50

Bolsa de Madrid

752

6.654

14:36:50

Bolsa de Madrid

328

6.653

14:38:01

Bolsa de Madrid

2192

6.655

14:39:18

Bolsa de Madrid

1100

6.653

14:40:24

Bolsa de Madrid

752

6.654

14:40:24

Bolsa de Madrid

993

6.655

14:40:39

Bolsa de Madrid

1554

6.656

14:41:07

Bolsa de Madrid

859

6.659

14:41:52

Bolsa de Madrid

2695

6.661

14:44:35

Bolsa de Madrid

751

6.661

14:44:35

Bolsa de Madrid

825

6.659

14:45:15

Bolsa de Madrid

550

6.658

14:46:46

Bolsa de Madrid

83

6.658

14:46:46

Bolsa de Madrid

800

6.657

14:48:16

Bolsa de Madrid

380

6.655

14:48:38

Bolsa de Madrid

486

6.655

14:48:38

Bolsa de Madrid

214

6.653

14:48:45

Bolsa de Madrid

766

6.653

14:49:35

Bolsa de Madrid

760

6.651

14:51:17

Bolsa de Madrid

640

6.65

14:51:22

Bolsa de Madrid

1050

6.647

14:51:22

Bolsa de Madrid

875

6.645

14:53:23

Bolsa de Madrid

875

6.645

14:53:23

Bolsa de Madrid

92

6.645

14:53:23

Bolsa de Madrid

570

6.643

14:54:05

Bolsa de Madrid

60

6.643

14:54:06

Bolsa de Madrid

710

6.641

14:55:53

Bolsa de Madrid

2859

6.644

14:58:15

Bolsa de Madrid

1691

6.646

14:59:59

Bolsa de Madrid

408

6.646

15:00:04

Bolsa de Madrid

1597

6.648

15:00:24

Bolsa de Madrid

1932

6.65

15:01:26

Bolsa de Madrid

626

6.65

15:02:21

Bolsa de Madrid

304

6.65

15:02:21

Bolsa de Madrid

58

6.647

15:03:05

Bolsa de Madrid

722

6.647

15:03:05

Bolsa de Madrid

525

6.645

15:03:16

Bolsa de Madrid

225

6.645

15:03:16

Bolsa de Madrid

617

6.644

15:04:48

Bolsa de Madrid

880

6.642

15:07:37

Bolsa de Madrid

1843

6.643

15:07:59

Bolsa de Madrid

950

6.643

15:10:04

Bolsa de Madrid

339

6.642

15:10:09

Bolsa de Madrid

581

6.642

15:10:09

Bolsa de Madrid

830

6.641

15:10:21

Bolsa de Madrid

300

6.639

15:10:21

Bolsa de Madrid

630

6.639

15:10:35

Bolsa de Madrid

900

6.638

15:10:35

Bolsa de Madrid

105

6.639

15:11:42

Bolsa de Madrid

1000

6.636

15:14:49

Bolsa de Madrid

473

6.635

15:14:49

Bolsa de Madrid

362

6.635

15:14:49

Bolsa de Madrid

473

6.635

15:14:49

Bolsa de Madrid

507

6.635

15:14:53

Bolsa de Madrid

750

6.634

15:14:53

Bolsa de Madrid

500

6.633

15:14:53

Bolsa de Madrid

1450

6.633

15:14:53

Bolsa de Madrid

1834

6.635

15:15:52

Bolsa de Madrid

670

6.636

15:17:41

Bolsa de Madrid

1785

6.637

15:17:46

Bolsa de Madrid

1050

6.637

15:22:06

Bolsa de Madrid

1000

6.636

15:22:49

Bolsa de Madrid

501

6.636

15:22:49

Bolsa de Madrid

949

6.636

15:22:49

Bolsa de Madrid

870

6.636

15:23:34

Bolsa de Madrid

1000

6.634

15:23:38

Bolsa de Madrid

880

6.633

15:23:38

Bolsa de Madrid

2009

6.635

15:23:38

Bolsa de Madrid

540

6.635

15:23:38

Bolsa de Madrid

694

6.63

15:24:30

Bolsa de Madrid

1133

6.633

15:25:13

Bolsa de Madrid

705

6.635

15:25:46

Bolsa de Madrid

366

6.641

15:28:16

Bolsa de Madrid

500

6.641

15:29:15

Bolsa de Madrid

500

6.641

15:29:15

Bolsa de Madrid

750

6.64

15:29:18

Bolsa de Madrid

850

6.641

15:29:43

Bolsa de Madrid

840

6.64

15:29:43

Bolsa de Madrid

860

6.637

15:29:56

Bolsa de Madrid

1108

6.635

15:30:28

Bolsa de Madrid

474

6.632

15:30:33

Bolsa de Madrid

385

6.632

15:30:33

Bolsa de Madrid

27

6.638

15:31:31

Bolsa de Madrid

1380

6.64

15:32:06

Bolsa de Madrid

660

6.641

15:33:04

Bolsa de Madrid

500

6.638

15:33:04

Bolsa de Madrid

78

6.638

15:33:04

Bolsa de Madrid

92

6.638

15:33:04

Bolsa de Madrid

633

6.634

15:34:31

Bolsa de Madrid

313

6.633

15:34:37

Bolsa de Madrid

359

6.633

15:34:54

Bolsa de Madrid

44

6.639

15:39:33

Bolsa de Madrid

1250

6.637

15:39:49

Bolsa de Madrid

760

6.637

15:43:09

Bolsa de Madrid

400

6.637

15:46:47

Bolsa de Madrid

400

6.637

15:46:47

Bolsa de Madrid

40

6.637

15:46:47

Bolsa de Madrid

950

6.636

15:46:47

Bolsa de Madrid

406

6.635

15:46:47

Bolsa de Madrid

644

6.635

15:47:15

Bolsa de Madrid

6167

6.637

15:47:26

Bolsa de Madrid

2724

6.637

15:47:28

Bolsa de Madrid

1200

6.635

15:47:55

Bolsa de Madrid

1600

6.634

15:48:26

Bolsa de Madrid

338

6.633

15:48:30

Bolsa de Madrid

121

6.633

15:49:34

Bolsa de Madrid

641

6.633

15:49:42

Bolsa de Madrid

359

6.633

15:49:42

Bolsa de Madrid

666

6.637

15:51:55

Bolsa de Madrid

1400

6.637

15:51:57

Bolsa de Madrid

3800

6.639

15:52:21

Bolsa de Madrid

3174

6.648

15:56:07

Bolsa de Madrid

273

6.648

15:56:46

Bolsa de Madrid

1452

6.648

15:56:46

Bolsa de Madrid

558

6.645

15:57:20

Bolsa de Madrid

442

6.645

15:57:20

Bolsa de Madrid

820

6.644

15:57:20

Bolsa de Madrid

1000

6.645

15:59:15

Bolsa de Madrid

2824

6.648

16:00:30

Bolsa de Madrid

296

6.648

16:02:05

Bolsa de Madrid

661

6.652

16:02:43

Bolsa de Madrid

338

6.652

16:02:43

Bolsa de Madrid

312

6.652

16:02:53

Bolsa de Madrid

673

6.652

16:02:53

Bolsa de Madrid

960

6.649

16:03:29

Bolsa de Madrid

321

6.651

16:03:29

Bolsa de Madrid

1000

6.651

16:03:29

Bolsa de Madrid

673

6.651

16:03:29

Bolsa de Madrid

754

6.648

16:03:29

Bolsa de Madrid

1400

6.648

16:06:07

Bolsa de Madrid

155

6.647

16:06:07

Bolsa de Madrid

1145

6.647

16:06:08

Bolsa de Madrid

1314

6.651

16:07:54

Bolsa de Madrid

4870

6.651

16:07:54

Bolsa de Madrid

710

6.652

16:08:20

Bolsa de Madrid

936

6.65

16:08:21

Bolsa de Madrid

1352

6.658

16:12:11

Bolsa de Madrid

335

6.658

16:12:11

Bolsa de Madrid

615

6.659

16:12:36

Bolsa de Madrid

952

6.659

16:12:36

Bolsa de Madrid

411

6.66

16:13:13

Bolsa de Madrid

1315

6.66

16:13:13

Bolsa de Madrid

3396

6.66

16:13:13

Bolsa de Madrid

619

6.66

16:14:01

Bolsa de Madrid

271

6.66

16:14:02

Bolsa de Madrid

620

6.658

16:14:02

Bolsa de Madrid

520

6.662

16:15:42

Bolsa de Madrid

320

6.662

16:15:56

Bolsa de Madrid

1200

6.662

16:15:56

Bolsa de Madrid

99

6.66

16:16:13

Bolsa de Madrid

541

6.66

16:16:13

Bolsa de Madrid

860

6.659

16:16:13

Bolsa de Madrid

784

6.657

16:16:28

Bolsa de Madrid

96

6.657

16:16:28

Bolsa de Madrid

445

6.654

16:16:28

Bolsa de Madrid

494

6.654

16:16:31

Bolsa de Madrid

1000

6.654

16:18:46

Bolsa de Madrid

800

6.655

16:18:46

Bolsa de Madrid

1150

6.657

16:19:49

Bolsa de Madrid

1250

6.656

16:19:52

Bolsa de Madrid

624

6.658

16:21:03

Bolsa de Madrid

343

6.658

16:21:03

Bolsa de Madrid

80

6.658

16:21:03

Bolsa de Madrid

131

6.658

16:21:03

Bolsa de Madrid

700

6.654

16:21:39

Bolsa de Madrid

100

6.654

16:21:39

Bolsa de Madrid

150

6.654

16:21:39

Bolsa de Madrid

1500

6.655

16:21:39

Bolsa de Madrid

126

6.655

16:21:39

Bolsa de Madrid

1735

6.655

16:21:39

Bolsa de Madrid

22

6.655

16:21:39

Bolsa de Madrid

702

6.656

16:21:39

Bolsa de Madrid

77

6.653

16:21:51

Bolsa de Madrid

50

6.653

16:22:05

Bolsa de Madrid

92

6.653

16:22:05

Bolsa de Madrid

362

6.653

16:22:11

Bolsa de Madrid

469

6.653

16:22:11

Bolsa de Madrid

879

6.652

16:22:21

Bolsa de Madrid

1150

6.651

16:22:23

Bolsa de Madrid

860

6.652

16:24:17

Bolsa de Madrid

1000

6.651

16:24:17

Bolsa de Madrid

1700

6.652

16:24:17

Bolsa de Madrid

597

6.65

16:24:19

Bolsa de Madrid

453

6.65

16:24:50

Bolsa de Madrid

465

6.648

16:24:50

Bolsa de Madrid

333

6.644

16:24:55

Bolsa de Madrid

606

6.646

16:24:55

Bolsa de Madrid

735

6.648

16:24:55

Bolsa de Madrid

960

6.648

16:26:40

Bolsa de Madrid

1000

6.647

16:27:43

Bolsa de Madrid

547

6.649

16:28:34

Bolsa de Madrid

1167

6.649

16:28:34

Bolsa de Madrid

263

6.649

16:28:34

Bolsa de Madrid

1256

6.65

16:29:23

Bolsa de Madrid

351

6.65

16:29:23

Bolsa de Madrid

929

6.651

16:29:30

Bolsa de Madrid

2463

6.651

16:29:30

Bolsa de Madrid

970

6.649

16:29:30

Bolsa de Madrid

920

6.647

16:29:51

Bolsa de Madrid

945

6.646

16:29:51

Bolsa de Madrid

Aggregate information:

Venue

Volume-weighted average price

Aggregated volume

LSE

598.25

164,860

Bolsa de Madrid

6.6296

513,581

 

 


This information is provided by RNS
The company news service from the London Stock Exchange
 
END
 
 
POSQXLBFDKFBBBL