Print Page  |  Close Window

News Release

Transaction in Own Shares
RNS Number : 1449W
International Cons Airlines Group
10 November 2017
 

 

Transaction in Own Shares

 

 

International Consolidated Airlines Group, S.A. (the "Company") announces that on 9 November 2017 it purchased 658,219 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

249,338

London

£5.955

£6.065

408,881

Madrid

€6.713

€6.867

 

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

Following the purchase, the Company holds 76,247,924 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of      2,056,740,819 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

10 November 2017

 

 

LEI: 959800TZHQRUSH1ESL13



Schedule of Purchases

Shares purchased: 658,219

Date of purchases: 09/11/2017

Investment firm: Deutsche Bank AG, London Branch

Individual transactions:

Number of shares purchased

Transaction price

Time of transaction

Trading Venue

350

603.5

08:18:13

LSE

1505

604

08:21:11

LSE

1700

602.5

08:30:20

LSE

625

603

08:40:18

LSE

1000

603

08:40:18

LSE

755

602

08:50:32

LSE

892

602

08:50:32

LSE

1000

603

08:59:55

LSE

387

604.5

09:09:26

LSE

1315

604.5

09:09:26

LSE

1662

604.5

09:18:17

LSE

579

604.5

09:18:17

LSE

1000

604.5

09:18:17

LSE

372

605

09:44:02

LSE

1205

605

09:44:02

LSE

732

605

09:56:24

LSE

899

605

09:56:24

LSE

1750

606.5

10:10:10

LSE

1777

604.5

10:25:35

LSE

115

604.5

10:40:27

LSE

500

604.5

10:40:27

LSE

500

604.5

10:40:27

LSE

500

604.5

10:40:27

LSE

1700

603.5

10:56:46

LSE

1630

602.5

11:18:17

LSE

500

602.5

11:18:17

LSE

839

602.5

11:18:17

LSE

1698

599

11:44:00

LSE

1631

601.5

12:02:54

LSE

500

598.5

12:21:07

LSE

1147

598.5

12:21:07

LSE

1000

599

12:37:22

LSE

723

600

12:48:15

LSE

903

600

12:48:15

LSE

69

599

13:06:10

LSE

136

599

13:06:10

LSE

168

599

13:06:10

LSE

500

599

13:06:10

LSE

741

599

13:06:10

LSE

1500

597.5

13:23:36

LSE

500

597.5

13:35:45

LSE

1102

597.5

13:35:45

LSE

103

599.5

13:50:51

LSE

500

599.5

13:50:51

LSE

1068

599.5

13:50:51

LSE

1457

598.5

14:04:19

LSE

306

599.5

14:20:34

LSE

626

599.5

14:20:34

LSE

963

599.5

14:20:34

LSE

1592

599

14:30:11

LSE

1742

600.5

14:40:11

LSE

595

600.5

14:40:11

LSE

1000

600.5

14:40:11

LSE

1740

597.5

14:58:40

LSE

1779

598

15:08:25

LSE

283

598

15:17:44

LSE

1400

598

15:17:44

LSE

774

598

15:31:49

LSE

1000

598

15:31:49

LSE

249

598

15:35:45

LSE

317

598

15:35:45

LSE

1098

598

15:35:45

LSE

68

597.5

15:43:48

LSE

135

597.5

15:43:48

LSE

462

597.5

15:43:48

LSE

1000

597.5

15:43:48

LSE

1720

597.5

15:51:52

LSE

1666

597.5

16:00:13

LSE

1790

596.5

16:07:00

LSE

812

596

16:13:44

LSE

1000

596

16:13:44

LSE

1693

596.5

16:17:59

LSE

2000

595.5

16:23:40

LSE

3600

595.5

16:25:23

LSE

400

595.5

16:25:23

LSE

1000

595.5

16:25:23

LSE

1000

595.5

16:25:23

LSE

1000

595.5

16:25:23

LSE

600

595.5

16:25:23

LSE

1027

595.5

16:25:23

LSE

1500

595.5

16:25:23

LSE

300

595.5

16:25:23

LSE

1000

595.5

16:25:23

LSE

1000

595.5

16:25:23

LSE

1000

595.5

16:25:23

LSE

1000

595.5

16:25:23

LSE

1500

595.5

16:25:23

LSE

1000

595.5

16:25:24

LSE

2000

595.5

16:25:24

LSE

1500

595.5

16:25:24

LSE

400

595.5

16:25:24

LSE

2200

595.5

16:25:28

LSE

573

595.5

16:25:28

LSE

1027

595.5

16:25:28

LSE

1500

595.5

16:25:28

LSE

7

596

16:25:47

LSE

76

596

16:25:47

LSE

470

596

16:25:47

LSE

1500

596

16:25:47

LSE

1719

596

16:25:47

LSE

120

596

16:25:47

LSE

317

596

16:25:49

LSE

1000

596

16:25:49

LSE

1500

596

16:25:49

LSE

361

596

16:25:49

LSE

850

596

16:25:49

LSE

1000

596

16:25:49

LSE

1000

596

16:25:49

LSE

1000

596

16:25:49

LSE

1500

596

16:25:49

LSE

1000

596

16:25:49

LSE

1000

596

16:25:49

LSE

1000

596

16:25:49

LSE

1000

596

16:25:49

LSE

1100

596

16:25:49

LSE

1500

596

16:25:49

LSE

317

596

16:25:50

LSE

1000

596

16:25:50

LSE

1000

596

16:25:50

LSE

1000

596

16:25:50

LSE

1000

596

16:25:50

LSE

1000

596

16:25:50

LSE

1500

596

16:25:50

LSE

737

596

16:25:50

LSE

950

596

16:25:50

LSE

1000

596

16:25:50

LSE

1000

596

16:25:50

LSE

1000

596

16:25:50

LSE

1000

596

16:25:50

LSE

317

596

16:25:51

LSE

900

596

16:25:51

LSE

1000

596

16:25:51

LSE

1000

596

16:25:51

LSE

1000

596

16:25:51

LSE

1000

596

16:25:51

LSE

1000

596

16:25:52

LSE

1000

596

16:25:52

LSE

1000

596

16:25:52

LSE

1000

596

16:25:52

LSE

1374

596

16:25:52

LSE

317

596

16:25:52

LSE

1000

596

16:25:52

LSE

1000

596

16:25:52

LSE

317

596

16:25:53

LSE

1000

596

16:25:53

LSE

1000

596

16:25:53

LSE

1000

596

16:25:53

LSE

2700

596

16:25:53

LSE

2709

596

16:25:53

LSE

1000

596

16:25:54

LSE

317

596

16:25:59

LSE

1000

596

16:25:59

LSE

1000

596

16:25:59

LSE

1500

596

16:25:59

LSE

1000

596

16:25:59

LSE

1000

596

16:25:59

LSE

1000

596

16:25:59

LSE

1000

596

16:25:59

LSE

1000

596

16:26:01

LSE

1000

596

16:26:01

LSE

1000

596

16:26:14

LSE

1000

596

16:26:15

LSE

1000

596

16:26:45

LSE

384

596

16:26:46

LSE

1232

596

16:26:46

LSE

3900

596

16:27:15

LSE

915

596.5

16:28:03

LSE

2185

596.5

16:28:03

LSE

317

596.5

16:28:03

LSE

850

596.5

16:28:03

LSE

1092

596.5

16:28:03

LSE

1134

596.5

16:28:03

LSE

1147

596.5

16:28:03

LSE

2172

596.5

16:28:03

LSE

2244

596.5

16:28:03

LSE

4100

596.5

16:28:52

LSE

1077

596.5

16:28:52

LSE

1634

596.5

16:28:52

LSE

2289

596.5

16:28:52

LSE

1030

596.5

16:28:52

LSE

3800

596.5

16:28:53

LSE

308

596.5

16:28:55

LSE

1547

596.5

16:28:55

LSE

1000

597.5

16:29:07

LSE

1500

597.5

16:29:07

LSE

800

597.5

16:29:07

LSE

1500

597.5

16:29:07

LSE

1500

597.5

16:29:07

LSE

317

597.5

16:29:08

LSE

1000

597.5

16:29:08

LSE

317

597.5

16:29:09

LSE

1100

597.5

16:29:09

LSE

1500

597.5

16:29:09

LSE

317

597.5

16:29:10

LSE

1500

597.5

16:29:10

LSE

1021

597.5

16:29:10

LSE

1500

597.5

16:29:10

LSE

151

597.5

16:29:14

LSE

317

597.5

16:29:14

LSE

1500

597.5

16:29:14

LSE

1000

597.5

16:29:14

LSE

1500

597.5

16:29:14

LSE

260

597.5

16:29:15

LSE

1000

597.5

16:29:15

LSE

1012

597.5

16:29:15

LSE

160

597.5

16:29:15

LSE

317

597.5

16:29:15

LSE

3284

597

16:29:21

LSE

1961

597

16:29:21

LSE

6600

597.5

16:29:48

LSE

2524

597.5

16:29:48

LSE

2576

597.5

16:29:48

LSE

4800

597.5

16:29:48

LSE

99

597.5

16:29:49

LSE

580

597.5

16:29:50

LSE

2180

597.5

16:29:53

LSE

1741

597.5

16:29:53

LSE

5400

597.5

16:29:58

LSE

366

6.823

08:01:34

Bolsa de Madrid

402

6.852

08:04:23

Bolsa de Madrid

199

6.851

08:04:23

Bolsa de Madrid

197

6.851

08:04:23

Bolsa de Madrid

498

6.853

08:10:20

Bolsa de Madrid

372

6.862

08:14:07

Bolsa de Madrid

108

6.862

08:14:07

Bolsa de Madrid

462

6.861

08:17:02

Bolsa de Madrid

461

6.867

08:17:02

Bolsa de Madrid

474

6.825

08:24:43

Bolsa de Madrid

101

6.836

08:28:48

Bolsa de Madrid

381

6.836

08:28:48

Bolsa de Madrid

529

6.833

08:34:50

Bolsa de Madrid

719

6.835

08:40:18

Bolsa de Madrid

487

6.832

08:40:18

Bolsa de Madrid

179

6.813

08:53:08

Bolsa de Madrid

391

6.813

08:53:08

Bolsa de Madrid

480

6.809

08:57:23

Bolsa de Madrid

185

6.828

09:03:27

Bolsa de Madrid

457

6.828

09:03:27

Bolsa de Madrid

580

6.848

09:14:06

Bolsa de Madrid

487

6.838

09:16:26

Bolsa de Madrid

493

6.839

09:16:26

Bolsa de Madrid

470

6.834

09:30:30

Bolsa de Madrid

551

6.833

09:30:30

Bolsa de Madrid

461

6.844

09:41:33

Bolsa de Madrid

217

6.854

09:48:26

Bolsa de Madrid

352

6.854

09:48:26

Bolsa de Madrid

386

6.84

09:54:16

Bolsa de Madrid

68

6.84

09:54:16

Bolsa de Madrid

458

6.833

10:00:38

Bolsa de Madrid

447

6.836

10:04:55

Bolsa de Madrid

455

6.843

10:12:31

Bolsa de Madrid

487

6.825

10:17:21

Bolsa de Madrid

564

6.821

10:25:21

Bolsa de Madrid

446

6.821

10:31:34

Bolsa de Madrid

522

6.823

10:41:23

Bolsa de Madrid

460

6.823

10:47:43

Bolsa de Madrid

448

6.821

10:51:07

Bolsa de Madrid

540

6.82

11:06:27

Bolsa de Madrid

542

6.819

11:06:27

Bolsa de Madrid

460

6.806

11:15:11

Bolsa de Madrid

449

6.786

11:21:01

Bolsa de Madrid

149

6.766

11:27:26

Bolsa de Madrid

198

6.766

11:29:35

Bolsa de Madrid

275

6.766

11:29:35

Bolsa de Madrid

245

6.75

11:36:39

Bolsa de Madrid

265

6.746

11:37:34

Bolsa de Madrid

325

6.746

11:37:34

Bolsa de Madrid

730

6.745

11:37:35

Bolsa de Madrid

570

6.745

11:37:35

Bolsa de Madrid

42

6.744

11:37:35

Bolsa de Madrid

768

6.744

11:37:35

Bolsa de Madrid

128

6.746

11:37:35

Bolsa de Madrid

1

6.746

11:38:27

Bolsa de Madrid

1

6.746

11:38:27

Bolsa de Madrid

4

6.746

11:38:28

Bolsa de Madrid

3

6.746

11:38:28

Bolsa de Madrid

6

6.746

11:38:28

Bolsa de Madrid

10

6.746

11:38:28

Bolsa de Madrid

1050

6.751

11:38:54

Bolsa de Madrid

50

6.751

11:38:54

Bolsa de Madrid

1050

6.75

11:38:54

Bolsa de Madrid

880

6.749

11:38:59

Bolsa de Madrid

1150

6.749

11:39:07

Bolsa de Madrid

822

6.752

11:39:34

Bolsa de Madrid

613

6.752

11:39:34

Bolsa de Madrid

660

6.754

11:39:42

Bolsa de Madrid

540

6.754

11:39:42

Bolsa de Madrid

970

6.753

11:39:43

Bolsa de Madrid

870

6.753

11:39:43

Bolsa de Madrid

40

6.753

11:39:43

Bolsa de Madrid

200

6.756

11:40:40

Bolsa de Madrid

1839

6.756

11:40:40

Bolsa de Madrid

1839

6.756

11:40:43

Bolsa de Madrid

1200

6.756

11:40:43

Bolsa de Madrid

634

6.756

11:40:43

Bolsa de Madrid

194

6.756

11:40:43

Bolsa de Madrid

1000

6.754

11:40:47

Bolsa de Madrid

400

6.754

11:40:47

Bolsa de Madrid

1000

6.754

11:40:49

Bolsa de Madrid

211

6.754

11:40:49

Bolsa de Madrid

1000

6.754

11:40:49

Bolsa de Madrid

207

6.754

11:40:49

Bolsa de Madrid

650

6.752

11:41:01

Bolsa de Madrid

1150

6.751

11:41:01

Bolsa de Madrid

840

6.753

11:41:01

Bolsa de Madrid

840

6.753

11:41:01

Bolsa de Madrid

337

6.751

11:41:21

Bolsa de Madrid

583

6.751

11:41:26

Bolsa de Madrid

584

6.751

11:41:26

Bolsa de Madrid

350

6.759

11:42:19

Bolsa de Madrid

1000

6.759

11:42:19

Bolsa de Madrid

850

6.757

11:42:34

Bolsa de Madrid

122

6.756

11:42:35

Bolsa de Madrid

668

6.756

11:42:35

Bolsa de Madrid

1100

6.757

11:42:35

Bolsa de Madrid

730

6.756

11:42:38

Bolsa de Madrid

96

6.756

11:42:38

Bolsa de Madrid

904

6.756

11:42:38

Bolsa de Madrid

850

6.755

11:42:47

Bolsa de Madrid

1000

6.759

11:42:59

Bolsa de Madrid

1100

6.757

11:43:03

Bolsa de Madrid

810

6.757

11:44:00

Bolsa de Madrid

417

6.756

11:44:00

Bolsa de Madrid

300

6.756

11:44:00

Bolsa de Madrid

733

6.756

11:44:00

Bolsa de Madrid

720

6.755

11:44:00

Bolsa de Madrid

163

6.756

11:44:32

Bolsa de Madrid

392

6.756

11:44:32

Bolsa de Madrid

545

6.756

11:44:32

Bolsa de Madrid

910

6.757

11:44:32

Bolsa de Madrid

1050

6.756

11:44:57

Bolsa de Madrid

675

6.756

11:44:57

Bolsa de Madrid

135

6.756

11:44:57

Bolsa de Madrid

670

6.761

11:45:17

Bolsa de Madrid

950

6.76

11:45:17

Bolsa de Madrid

250

6.76

11:45:17

Bolsa de Madrid

870

6.759

11:45:17

Bolsa de Madrid

1250

6.76

11:45:18

Bolsa de Madrid

566

6.759

11:45:24

Bolsa de Madrid

1000

6.76

11:45:24

Bolsa de Madrid

1000

6.76

11:45:24

Bolsa de Madrid

174

6.759

11:45:24

Bolsa de Madrid

180

6.759

11:45:24

Bolsa de Madrid

1150

6.759

11:45:26

Bolsa de Madrid

960

6.758

11:45:27

Bolsa de Madrid

1226

6.761

11:45:40

Bolsa de Madrid

1226

6.761

11:45:40

Bolsa de Madrid

1100

6.76

11:45:46

Bolsa de Madrid

937

6.762

11:46:04

Bolsa de Madrid

78

6.761

11:46:08

Bolsa de Madrid

1839

6.763

11:48:11

Bolsa de Madrid

1022

6.761

11:48:14

Bolsa de Madrid

881

6.76

11:48:14

Bolsa de Madrid

319

6.76

11:48:25

Bolsa de Madrid

1150

6.76

11:48:25

Bolsa de Madrid

760

6.759

11:48:25

Bolsa de Madrid

890

6.759

11:48:26

Bolsa de Madrid

390

6.758

11:49:06

Bolsa de Madrid

960

6.758

11:49:06

Bolsa de Madrid

910

6.758

11:49:07

Bolsa de Madrid

890

6.757

11:49:07

Bolsa de Madrid

920

6.756

11:49:07

Bolsa de Madrid

1100

6.755

11:49:07

Bolsa de Madrid

800

6.754

11:49:07

Bolsa de Madrid

980

6.757

11:49:07

Bolsa de Madrid

120

6.757

11:49:07

Bolsa de Madrid

1000

6.757

11:49:07

Bolsa de Madrid

230

6.757

11:49:07

Bolsa de Madrid

880

6.756

11:49:07

Bolsa de Madrid

900

6.755

11:49:07

Bolsa de Madrid

880

6.756

11:49:07

Bolsa de Madrid

880

6.756

11:49:07

Bolsa de Madrid

880

6.756

11:49:07

Bolsa de Madrid

182

6.756

11:49:07

Bolsa de Madrid

690

6.754

11:49:09

Bolsa de Madrid

908

6.762

11:50:20

Bolsa de Madrid

950

6.764

11:50:40

Bolsa de Madrid

994

6.763

11:50:40

Bolsa de Madrid

700

6.765

11:50:40

Bolsa de Madrid

406

6.763

11:50:40

Bolsa de Madrid

800

6.763

11:50:41

Bolsa de Madrid

890

6.762

11:50:59

Bolsa de Madrid

1100

6.763

11:51:00

Bolsa de Madrid

640

6.762

11:51:04

Bolsa de Madrid

1000

6.763

11:51:45

Bolsa de Madrid

1100

6.765

11:51:45

Bolsa de Madrid

440

6.766

11:51:45

Bolsa de Madrid

1300

6.761

11:51:45

Bolsa de Madrid

960

6.761

11:51:45

Bolsa de Madrid

533

6.763

11:53:40

Bolsa de Madrid

292

6.773

11:54:20

Bolsa de Madrid

830

6.769

11:54:29

Bolsa de Madrid

480

6.772

11:54:29

Bolsa de Madrid

1200

6.772

11:54:29

Bolsa de Madrid

1000

6.773

11:54:29

Bolsa de Madrid

13

6.773

11:54:29

Bolsa de Madrid

174

6.771

11:55:02

Bolsa de Madrid

796

6.771

11:55:02

Bolsa de Madrid

1250

6.775

11:57:17

Bolsa de Madrid

3

6.782

11:58:44

Bolsa de Madrid

860

6.785

11:59:11

Bolsa de Madrid

1050

6.787

11:59:40

Bolsa de Madrid

752

6.786

12:00:00

Bolsa de Madrid

128

6.786

12:00:00

Bolsa de Madrid

1000

6.788

12:00:02

Bolsa de Madrid

1250

6.793

12:01:11

Bolsa de Madrid

900

6.794

12:02:08

Bolsa de Madrid

1000

6.793

12:02:12

Bolsa de Madrid

637

6.794

12:02:12

Bolsa de Madrid

273

6.794

12:02:12

Bolsa de Madrid

224

6.795

12:02:12

Bolsa de Madrid

1000

6.795

12:02:12

Bolsa de Madrid

1000

6.794

12:02:18

Bolsa de Madrid

540

6.795

12:02:18

Bolsa de Madrid

253

6.795

12:02:21

Bolsa de Madrid

980

6.793

12:02:21

Bolsa de Madrid

349

6.793

12:02:22

Bolsa de Madrid

1051

6.793

12:02:22

Bolsa de Madrid

416

6.793

12:02:30

Bolsa de Madrid

474

6.793

12:02:30

Bolsa de Madrid

414

6.792

12:02:30

Bolsa de Madrid

686

6.792

12:02:30

Bolsa de Madrid

867

6.791

12:02:30

Bolsa de Madrid

73

6.791

12:02:30

Bolsa de Madrid

1100

6.79

12:02:30

Bolsa de Madrid

1150

6.79

12:02:31

Bolsa de Madrid

1000

6.789

12:02:40

Bolsa de Madrid

900

6.788

12:02:40

Bolsa de Madrid

890

6.787

12:02:40

Bolsa de Madrid

179

6.789

12:02:41

Bolsa de Madrid

575

6.789

12:02:41

Bolsa de Madrid

246

6.789

12:02:41

Bolsa de Madrid

960

6.788

12:02:41

Bolsa de Madrid

660

6.787

12:02:54

Bolsa de Madrid

367

6.786

12:02:54

Bolsa de Madrid

367

6.786

12:02:54

Bolsa de Madrid

56

6.786

12:02:54

Bolsa de Madrid

556

6.785

12:02:54

Bolsa de Madrid

194

6.785

12:02:54

Bolsa de Madrid

640

6.784

12:02:54

Bolsa de Madrid

910

6.784

12:02:54

Bolsa de Madrid

240

6.784

12:03:00

Bolsa de Madrid

525

6.783

12:03:00

Bolsa de Madrid

425

6.783

12:03:00

Bolsa de Madrid

325

6.783

12:03:00

Bolsa de Madrid

325

6.783

12:03:02

Bolsa de Madrid

350

6.783

12:03:02

Bolsa de Madrid

499

6.782

12:03:14

Bolsa de Madrid

211

6.782

12:03:14

Bolsa de Madrid

850

6.781

12:03:14

Bolsa de Madrid

367

6.78

12:03:14

Bolsa de Madrid

393

6.78

12:03:14

Bolsa de Madrid

3

6.779

12:03:14

Bolsa de Madrid

957

6.779

12:03:14

Bolsa de Madrid

970

6.778

12:03:15

Bolsa de Madrid

660

6.777

12:03:15

Bolsa de Madrid

760

6.777

12:03:18

Bolsa de Madrid

900

6.776

12:03:22

Bolsa de Madrid

367

6.775

12:03:22

Bolsa de Madrid

733

6.775

12:03:22

Bolsa de Madrid

307

6.774

12:03:22

Bolsa de Madrid

553

6.774

12:03:22

Bolsa de Madrid

522

6.779

12:03:31

Bolsa de Madrid

258

6.779

12:03:31

Bolsa de Madrid

2

6.776

12:03:34

Bolsa de Madrid

740

6.776

12:03:35

Bolsa de Madrid

208

6.776

12:03:35

Bolsa de Madrid

612

6.775

12:03:35

Bolsa de Madrid

538

6.775

12:03:35

Bolsa de Madrid

17

6.774

12:03:35

Bolsa de Madrid

793

6.774

12:03:35

Bolsa de Madrid

279

6.771

12:04:09

Bolsa de Madrid

391

6.771

12:04:09

Bolsa de Madrid

525

6.764

12:13:41

Bolsa de Madrid

457

6.76

12:18:40

Bolsa de Madrid

527

6.767

12:34:38

Bolsa de Madrid

530

6.782

12:41:56

Bolsa de Madrid

455

6.774

12:50:26

Bolsa de Madrid

457

6.762

13:00:13

Bolsa de Madrid

550

6.746

13:08:10

Bolsa de Madrid

695

6.745

13:08:38

Bolsa de Madrid

980

6.746

13:08:38

Bolsa de Madrid

632

6.743

13:08:39

Bolsa de Madrid

8

6.743

13:08:39

Bolsa de Madrid

610

6.741

13:08:44

Bolsa de Madrid

464

6.74

13:08:44

Bolsa de Madrid

586

6.74

13:08:44

Bolsa de Madrid

1000

6.743

13:08:44

Bolsa de Madrid

411

6.743

13:08:44

Bolsa de Madrid

461

6.739

13:09:29

Bolsa de Madrid

79

6.739

13:09:29

Bolsa de Madrid

500

6.735

13:09:59

Bolsa de Madrid

30

6.735

13:09:59

Bolsa de Madrid

1000

6.737

13:09:59

Bolsa de Madrid

82

6.737

13:09:59

Bolsa de Madrid

630

6.734

13:09:59

Bolsa de Madrid

1000

6.731

13:10:15

Bolsa de Madrid

720

6.73

13:10:17

Bolsa de Madrid

1200

6.738

13:11:59

Bolsa de Madrid

840

6.737

13:11:59

Bolsa de Madrid

1000

6.738

13:11:59

Bolsa de Madrid

1000

6.738

13:11:59

Bolsa de Madrid

1209

6.738

13:11:59

Bolsa de Madrid

1300

6.738

13:11:59

Bolsa de Madrid

305

6.738

13:11:59

Bolsa de Madrid

609

6.738

13:11:59

Bolsa de Madrid

378

6.738

13:11:59

Bolsa de Madrid

1150

6.737

13:11:59

Bolsa de Madrid

510

6.732

13:12:16

Bolsa de Madrid

500

6.73

13:12:29

Bolsa de Madrid

520

6.735

13:13:13

Bolsa de Madrid

480

6.735

13:13:13

Bolsa de Madrid

1200

6.739

13:13:13

Bolsa de Madrid

939

6.739

13:13:13

Bolsa de Madrid

453

6.739

13:13:13

Bolsa de Madrid

940

6.741

13:14:04

Bolsa de Madrid

770

6.739

13:14:04

Bolsa de Madrid

900

6.738

13:14:13

Bolsa de Madrid

720

6.738

13:14:16

Bolsa de Madrid

781

6.737

13:14:19

Bolsa de Madrid

39

6.737

13:14:19

Bolsa de Madrid

590

6.736

13:14:19

Bolsa de Madrid

530

6.735

13:14:19

Bolsa de Madrid

764

6.737

13:14:19

Bolsa de Madrid

296

6.732

13:14:41

Bolsa de Madrid

394

6.732

13:14:41

Bolsa de Madrid

490

6.73

13:14:41

Bolsa de Madrid

510

6.728

13:14:56

Bolsa de Madrid

800

6.737

13:15:34

Bolsa de Madrid

165

6.737

13:15:34

Bolsa de Madrid

721

6.737

13:15:47

Bolsa de Madrid

215

6.737

13:15:47

Bolsa de Madrid

15

6.737

13:15:57

Bolsa de Madrid

207

6.737

13:15:57

Bolsa de Madrid

2

6.737

13:15:57

Bolsa de Madrid

910

6.74

13:16:45

Bolsa de Madrid

240

6.74

13:16:45

Bolsa de Madrid

940

6.739

13:16:45

Bolsa de Madrid

382

6.738

13:16:45

Bolsa de Madrid

718

6.738

13:16:45

Bolsa de Madrid

540

6.739

13:16:45

Bolsa de Madrid

460

6.739

13:16:45

Bolsa de Madrid

350

6.739

13:16:45

Bolsa de Madrid

980

6.738

13:16:45

Bolsa de Madrid

1650

6.737

13:16:45

Bolsa de Madrid

104

6.738

13:17:27

Bolsa de Madrid

406

6.738

13:17:27

Bolsa de Madrid

790

6.738

13:17:27

Bolsa de Madrid

991

6.738

13:17:27

Bolsa de Madrid

720

6.737

13:17:30

Bolsa de Madrid

1300

6.736

13:17:57

Bolsa de Madrid

1350

6.735

13:18:05

Bolsa de Madrid

740

6.734

13:18:13

Bolsa de Madrid

1200

6.733

13:18:14

Bolsa de Madrid

742

6.734

13:18:14

Bolsa de Madrid

126

6.734

13:18:14

Bolsa de Madrid

163

6.734

13:18:20

Bolsa de Madrid

509

6.734

13:18:20

Bolsa de Madrid

117

6.732

13:18:43

Bolsa de Madrid

435

6.732

13:18:43

Bolsa de Madrid

211

6.732

13:18:43

Bolsa de Madrid

183

6.733

13:18:43

Bolsa de Madrid

1150

6.735

13:20:35

Bolsa de Madrid

1000

6.735

13:20:35

Bolsa de Madrid

22

6.736

13:20:37

Bolsa de Madrid

929

6.737

13:21:14

Bolsa de Madrid

738

6.737

13:21:14

Bolsa de Madrid

307

6.737

13:21:15

Bolsa de Madrid

1000

6.737

13:21:28

Bolsa de Madrid

1000

6.737

13:21:28

Bolsa de Madrid

1000

6.737

13:21:35

Bolsa de Madrid

1000

6.737

13:21:35

Bolsa de Madrid

740

6.734

13:21:38

Bolsa de Madrid

830

6.733

13:21:38

Bolsa de Madrid

70

6.733

13:21:38

Bolsa de Madrid

418

6.735

13:21:38

Bolsa de Madrid

552

6.735

13:21:38

Bolsa de Madrid

1050

6.734

13:21:38

Bolsa de Madrid

274

6.733

13:21:38

Bolsa de Madrid

79

6.733

13:21:38

Bolsa de Madrid

970

6.735

13:21:38

Bolsa de Madrid

1000

6.735

13:21:38

Bolsa de Madrid

226

6.735

13:21:38

Bolsa de Madrid

1713

6.735

13:21:38

Bolsa de Madrid

3

6.736

13:22:10

Bolsa de Madrid

5

6.736

13:22:10

Bolsa de Madrid

10

6.736

13:22:10

Bolsa de Madrid

4

6.737

13:22:20

Bolsa de Madrid

2

6.738

13:22:20

Bolsa de Madrid

698

6.738

13:22:20

Bolsa de Madrid

1

6.737

13:22:20

Bolsa de Madrid

869

6.737

13:22:20

Bolsa de Madrid

1050

6.742

13:23:09

Bolsa de Madrid

890

6.741

13:23:09

Bolsa de Madrid

995

6.742

13:23:09

Bolsa de Madrid

767

6.745

13:25:16

Bolsa de Madrid

283

6.745

13:25:16

Bolsa de Madrid

833

6.744

13:25:16

Bolsa de Madrid

7

6.744

13:25:16

Bolsa de Madrid

613

6.745

13:25:16

Bolsa de Madrid

613

6.745

13:25:19

Bolsa de Madrid

1226

6.745

13:25:19

Bolsa de Madrid

870

6.743

13:26:18

Bolsa de Madrid

130

6.743

13:26:18

Bolsa de Madrid

123

6.742

13:26:18

Bolsa de Madrid

927

6.742

13:26:18

Bolsa de Madrid

1100

6.741

13:26:18

Bolsa de Madrid

670

6.743

13:26:18

Bolsa de Madrid

500

6.743

13:26:18

Bolsa de Madrid

151

6.743

13:26:18

Bolsa de Madrid

151

6.743

13:26:29

Bolsa de Madrid

524

6.738

13:29:20

Bolsa de Madrid

96

6.738

13:29:20

Bolsa de Madrid

923

6.738

13:29:20

Bolsa de Madrid

504

6.731

13:29:23

Bolsa de Madrid

459

6.727

13:29:51

Bolsa de Madrid

470

6.727

13:30:30

Bolsa de Madrid

504

6.726

13:30:30

Bolsa de Madrid

36

6.726

13:30:30

Bolsa de Madrid

148

6.732

13:31:16

Bolsa de Madrid

730

6.737

13:33:17

Bolsa de Madrid

650

6.737

13:33:24

Bolsa de Madrid

433

6.746

13:34:17

Bolsa de Madrid

241

6.746

13:34:17

Bolsa de Madrid

688

6.741

13:35:45

Bolsa de Madrid

298

6.74

13:35:45

Bolsa de Madrid

570

6.742

13:36:52

Bolsa de Madrid

500

6.748

13:38:00

Bolsa de Madrid

500

6.747

13:38:00

Bolsa de Madrid

148

6.744

13:40:13

Bolsa de Madrid

148

6.744

13:40:13

Bolsa de Madrid

354

6.744

13:40:13

Bolsa de Madrid

701

6.752

13:45:29

Bolsa de Madrid

612

6.746

13:47:21

Bolsa de Madrid

88

6.746

13:47:21

Bolsa de Madrid

765

6.757

13:48:01

Bolsa de Madrid

799

6.767

13:51:06

Bolsa de Madrid

161

6.767

13:52:47

Bolsa de Madrid

470

6.766

13:52:47

Bolsa de Madrid

350

6.766

13:52:47

Bolsa de Madrid

1109

6.765

13:52:47

Bolsa de Madrid

41

6.765

13:52:47

Bolsa de Madrid

650

6.764

13:52:51

Bolsa de Madrid

1073

6.769

13:54:12

Bolsa de Madrid

820

6.765

13:54:26

Bolsa de Madrid

514

6.764

13:54:26

Bolsa de Madrid

176

6.764

13:54:26

Bolsa de Madrid

150

6.761

13:54:30

Bolsa de Madrid

679

6.763

13:56:22

Bolsa de Madrid

450

6.761

13:56:40

Bolsa de Madrid

660

6.765

14:02:54

Bolsa de Madrid

700

6.764

14:02:54

Bolsa de Madrid

251

6.763

14:03:57

Bolsa de Madrid

79

6.763

14:03:57

Bolsa de Madrid

390

6.763

14:03:57

Bolsa de Madrid

3

6.762

14:03:57

Bolsa de Madrid

787

6.762

14:03:57

Bolsa de Madrid

580

6.759

14:04:17

Bolsa de Madrid

454

6.761

14:04:36

Bolsa de Madrid

132

6.761

14:04:36

Bolsa de Madrid

670

6.756

14:04:53

Bolsa de Madrid

935

6.766

14:09:23

Bolsa de Madrid

630

6.761

14:10:49

Bolsa de Madrid

262

6.78

14:21:41

Bolsa de Madrid

245

6.78

14:21:41

Bolsa de Madrid

543

6.78

14:21:41

Bolsa de Madrid

1050

6.779

14:21:42

Bolsa de Madrid

800

6.778

14:21:42

Bolsa de Madrid

512

6.777

14:21:42

Bolsa de Madrid

216

6.777

14:21:42

Bolsa de Madrid

72

6.777

14:21:42

Bolsa de Madrid

680

6.776

14:21:42

Bolsa de Madrid

820

6.776

14:21:42

Bolsa de Madrid

1000

6.777

14:21:42

Bolsa de Madrid

1000

6.777

14:21:42

Bolsa de Madrid

1512

6.777

14:21:42

Bolsa de Madrid

453

6.778

14:26:06

Bolsa de Madrid

466

6.768

14:29:37

Bolsa de Madrid

646

6.765

14:34:00

Bolsa de Madrid

297

6.776

14:36:58

Bolsa de Madrid

402

6.776

14:36:58

Bolsa de Madrid

456

6.777

14:40:11

Bolsa de Madrid

218

6.784

14:43:16

Bolsa de Madrid

292

6.784

14:43:16

Bolsa de Madrid

480

6.787

14:44:51

Bolsa de Madrid

517

6.77

14:48:42

Bolsa de Madrid

462

6.763

14:52:08

Bolsa de Madrid

498

6.754

14:55:37

Bolsa de Madrid

311

6.747

14:56:59

Bolsa de Madrid

167

6.747

14:56:59

Bolsa de Madrid

830

6.745

14:57:06

Bolsa de Madrid

850

6.744

14:57:07

Bolsa de Madrid

718

6.742

14:57:25

Bolsa de Madrid

42

6.742

14:57:25

Bolsa de Madrid

1000

6.743

14:57:25

Bolsa de Madrid

700

6.741

14:57:25

Bolsa de Madrid

1000

6.744

14:57:42

Bolsa de Madrid

1250

6.743

14:58:04

Bolsa de Madrid

960

6.743

14:58:11

Bolsa de Madrid

1000

6.742

14:58:13

Bolsa de Madrid

184

6.742

14:58:18

Bolsa de Madrid

916

6.742

14:58:18

Bolsa de Madrid

374

6.742

14:58:21

Bolsa de Madrid

246

6.742

14:58:22

Bolsa de Madrid

541

6.741

14:58:31

Bolsa de Madrid

449

6.741

14:58:31

Bolsa de Madrid

1036

6.741

14:58:38

Bolsa de Madrid

14

6.741

14:58:38

Bolsa de Madrid

850

6.74

14:58:38

Bolsa de Madrid

10

6.74

14:58:38

Bolsa de Madrid

148

6.739

14:58:38

Bolsa de Madrid

364

6.739

14:58:38

Bolsa de Madrid

738

6.739

14:58:38

Bolsa de Madrid

920

6.738

14:58:39

Bolsa de Madrid

747

6.738

14:58:39

Bolsa de Madrid

703

6.738

14:58:39

Bolsa de Madrid

592

6.737

14:58:39

Bolsa de Madrid

408

6.737

14:58:39

Bolsa de Madrid

1000

6.737

14:58:40

Bolsa de Madrid

141

6.735

14:58:40

Bolsa de Madrid

779

6.735

14:58:40

Bolsa de Madrid

1100

6.734

14:58:58

Bolsa de Madrid

109

6.733

14:58:59

Bolsa de Madrid

731

6.733

14:58:59

Bolsa de Madrid

850

6.732

14:59:16

Bolsa de Madrid

600

6.732

14:59:31

Bolsa de Madrid

620

6.729

14:59:36

Bolsa de Madrid

675

6.728

14:59:43

Bolsa de Madrid

125

6.722

14:59:55

Bolsa de Madrid

445

6.722

14:59:55

Bolsa de Madrid

680

6.721

14:59:57

Bolsa de Madrid

860

6.741

15:00:26

Bolsa de Madrid

600

6.74

15:00:26

Bolsa de Madrid

790

6.739

15:00:26

Bolsa de Madrid

524

6.736

15:00:35

Bolsa de Madrid

69

6.736

15:00:35

Bolsa de Madrid

660

6.735

15:00:37

Bolsa de Madrid

497

6.733

15:02:36

Bolsa de Madrid

136

6.733

15:04:59

Bolsa de Madrid

564

6.733

15:04:59

Bolsa de Madrid

560

6.732

15:04:59

Bolsa de Madrid

130

6.732

15:04:59

Bolsa de Madrid

486

6.73

15:04:59

Bolsa de Madrid

1000

6.732

15:04:59

Bolsa de Madrid

1200

6.733

15:04:59

Bolsa de Madrid

1000

6.733

15:04:59

Bolsa de Madrid

1357

6.733

15:04:59

Bolsa de Madrid

500

6.734

15:05:52

Bolsa de Madrid

285

6.736

15:05:52

Bolsa de Madrid

605

6.736

15:05:52

Bolsa de Madrid

1000

6.735

15:05:52

Bolsa de Madrid

250

6.734

15:05:52

Bolsa de Madrid

999

6.737

15:05:52

Bolsa de Madrid

1000

6.737

15:05:52

Bolsa de Madrid

300

6.734

15:05:53

Bolsa de Madrid

200

6.734

15:05:53

Bolsa de Madrid

104

6.733

15:05:55

Bolsa de Madrid

858

6.733

15:05:56

Bolsa de Madrid

38

6.733

15:05:56

Bolsa de Madrid

920

6.732

15:06:23

Bolsa de Madrid

910

6.741

15:08:25

Bolsa de Madrid

54

6.739

15:08:26

Bolsa de Madrid

500

6.739

15:08:32

Bolsa de Madrid

6

6.739

15:08:32

Bolsa de Madrid

650

6.738

15:08:39

Bolsa de Madrid

850

6.735

15:08:42

Bolsa de Madrid

584

6.735

15:08:42

Bolsa de Madrid

810

6.745

15:11:11

Bolsa de Madrid

241

6.743

15:11:43

Bolsa de Madrid

279

6.743

15:12:09

Bolsa de Madrid

650

6.741

15:14:27

Bolsa de Madrid

652

6.747

15:15:17

Bolsa de Madrid

800

6.746

15:15:17

Bolsa de Madrid

720

6.742

15:15:55

Bolsa de Madrid

306

6.739

15:17:44

Bolsa de Madrid

477

6.739

15:17:46

Bolsa de Madrid

194

6.738

15:17:48

Bolsa de Madrid

1680

6.744

15:18:04

Bolsa de Madrid

353

6.744

15:18:04

Bolsa de Madrid

640

6.743

15:20:22

Bolsa de Madrid

1000

6.751

15:21:54

Bolsa de Madrid

14

6.75

15:22:15

Bolsa de Madrid

636

6.75

15:22:58

Bolsa de Madrid

980

6.748

15:22:58

Bolsa de Madrid

910

6.747

15:22:58

Bolsa de Madrid

722

6.747

15:23:06

Bolsa de Madrid

575

6.742

15:23:50

Bolsa de Madrid

685

6.743

15:30:46

Bolsa de Madrid

768

6.742

15:31:49

Bolsa de Madrid

469

6.741

15:31:49

Bolsa de Madrid

1000

6.742

15:31:49

Bolsa de Madrid

106

6.742

15:31:49

Bolsa de Madrid

385

6.736

15:32:04

Bolsa de Madrid

145

6.736

15:32:04

Bolsa de Madrid

534

6.735

15:33:28

Bolsa de Madrid

397

6.732

15:33:36

Bolsa de Madrid

548

6.735

15:34:15

Bolsa de Madrid

475

6.737

15:35:58

Bolsa de Madrid

195

6.737

15:35:58

Bolsa de Madrid

279

6.736

15:35:58

Bolsa de Madrid

391

6.736

15:35:58

Bolsa de Madrid

730

6.734

15:36:08

Bolsa de Madrid

38

6.731

15:36:46

Bolsa de Madrid

592

6.731

15:36:46

Bolsa de Madrid

250

6.729

15:37:07

Bolsa de Madrid

220

6.729

15:37:07

Bolsa de Madrid

546

6.728

15:37:07

Bolsa de Madrid

616

6.729

15:38:54

Bolsa de Madrid

709

6.735

15:39:42

Bolsa de Madrid

139

6.733

15:39:45

Bolsa de Madrid

331

6.733

15:39:45

Bolsa de Madrid

729

6.73

15:40:11

Bolsa de Madrid

480

6.724

15:41:03

Bolsa de Madrid

69

6.724

15:41:03

Bolsa de Madrid

291

6.73

15:41:39

Bolsa de Madrid

624

6.731

15:42:51

Bolsa de Madrid

850

6.733

15:44:34

Bolsa de Madrid

850

6.74

15:48:06

Bolsa de Madrid

790

6.741

15:48:42

Bolsa de Madrid

870

6.745

15:50:19

Bolsa de Madrid

253

6.744

15:50:20

Bolsa de Madrid

547

6.744

15:50:20

Bolsa de Madrid

650

6.743

15:50:34

Bolsa de Madrid

513

6.742

15:50:38

Bolsa de Madrid

620

6.735

15:52:11

Bolsa de Madrid

580

6.742

15:55:42

Bolsa de Madrid

580

6.739

15:55:46

Bolsa de Madrid

490

6.737

15:55:46

Bolsa de Madrid

490

6.735

15:56:25

Bolsa de Madrid

590

6.735

15:56:27

Bolsa de Madrid

710

6.733

15:57:18

Bolsa de Madrid

862

6.739

15:59:40

Bolsa de Madrid

18

6.739

15:59:42

Bolsa de Madrid

790

6.738

15:59:47

Bolsa de Madrid

644

6.737

15:59:51

Bolsa de Madrid

186

6.737

15:59:57

Bolsa de Madrid

470

6.737

16:00:23

Bolsa de Madrid

569

6.734

16:01:51

Bolsa de Madrid

191

6.734

16:01:51

Bolsa de Madrid

657

6.731

16:01:51

Bolsa de Madrid

32

6.731

16:01:51

Bolsa de Madrid

660

6.733

16:01:51

Bolsa de Madrid

477

6.729

16:02:12

Bolsa de Madrid

471

6.728

16:02:50

Bolsa de Madrid

1050

6.729

16:05:57

Bolsa de Madrid

507

6.727

16:06:54

Bolsa de Madrid

550

6.726

16:07:00

Bolsa de Madrid

857

6.723

16:07:13

Bolsa de Madrid

550

6.721

16:07:33

Bolsa de Madrid

275

6.719

16:07:33

Bolsa de Madrid

261

6.719

16:07:33

Bolsa de Madrid

240

6.717

16:07:34

Bolsa de Madrid

370

6.717

16:07:34

Bolsa de Madrid

859

6.725

16:08:22

Bolsa de Madrid

91

6.725

16:08:22

Bolsa de Madrid

790

6.725

16:09:01

Bolsa de Madrid

653

6.724

16:09:01

Bolsa de Madrid

217

6.724

16:09:01

Bolsa de Madrid

287

6.723

16:09:03

Bolsa de Madrid

233

6.723

16:09:03

Bolsa de Madrid

640

6.721

16:10:03

Bolsa de Madrid

760

6.719

16:10:05

Bolsa de Madrid

640

6.716

16:10:10

Bolsa de Madrid

537

6.722

16:10:52

Bolsa de Madrid

490

6.719

16:11:09

Bolsa de Madrid

233

6.716

16:12:39

Bolsa de Madrid

828

6.72

16:13:44

Bolsa de Madrid

172

6.72

16:13:44

Bolsa de Madrid

910

6.719

16:13:44

Bolsa de Madrid

460

6.717

16:13:51

Bolsa de Madrid

1095

6.718

16:14:08

Bolsa de Madrid

461

6.713

16:14:46

Bolsa de Madrid

770

6.717

16:14:54

Bolsa de Madrid

660

6.721

16:15:27

Bolsa de Madrid

506

6.734

16:16:17

Bolsa de Madrid

1200

6.734

16:16:17

Bolsa de Madrid

524

6.731

16:17:13

Bolsa de Madrid

576

6.731

16:17:13

Bolsa de Madrid

800

6.73

16:17:48

Bolsa de Madrid

736

6.731

16:18:27

Bolsa de Madrid

520

6.727

16:18:53

Bolsa de Madrid

600

6.726

16:19:23

Bolsa de Madrid

530

6.722

16:20:48

Bolsa de Madrid

506

6.72

16:20:48

Bolsa de Madrid

730

6.716

16:21:05

Bolsa de Madrid

434

6.715

16:21:31

Bolsa de Madrid

609

6.715

16:22:07

Bolsa de Madrid

798

6.715

16:22:07

Bolsa de Madrid

117

6.715

16:23:00

Bolsa de Madrid

149

6.715

16:23:00

Bolsa de Madrid

991

6.715

16:23:00

Bolsa de Madrid

397

6.719

16:23:12

Bolsa de Madrid

1510

6.719

16:23:13

Bolsa de Madrid

692

6.721

16:23:25

Bolsa de Madrid

523

6.714

16:25:23

Bolsa de Madrid

612

6.713

16:25:23

Bolsa de Madrid

1195

6.714

16:25:23

Bolsa de Madrid

1100

6.714

16:25:23

Bolsa de Madrid

89

6.714

16:25:23

Bolsa de Madrid

366

6.719

16:27:15

Bolsa de Madrid

994

6.724

16:28:03

Bolsa de Madrid

400

6.728

16:28:39

Bolsa de Madrid

1250

6.728

16:28:52

Bolsa de Madrid

330

6.726

16:28:52

Bolsa de Madrid

806

6.726

16:28:52

Bolsa de Madrid

342

6.727

16:28:52

Bolsa de Madrid

305

6.727

16:28:52

Bolsa de Madrid

610

6.727

16:28:52

Bolsa de Madrid

563

6.727

16:28:52

Bolsa de Madrid

640

6.726

16:28:52

Bolsa de Madrid

609

6.735

16:29:21

Bolsa de Madrid

126

6.735

16:29:21

Bolsa de Madrid

472

6.739

16:29:40

Bolsa de Madrid

584

6.738

16:29:45

Bolsa de Madrid

1266

6.738

16:29:48

Bolsa de Madrid

880

6.738

16:29:53

Bolsa de Madrid

 

Aggregate information:

Venue

Volume-weighted average price

Aggregated volume

LSE

597.53

249,338

Bolsa de Madrid

6.7525

408,881

 

 

 


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