Transaction in Own Shares

RNS Number : 8236S

International Cons Airlines Group

27 June 2018

 

Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 27 June 2018 it purchased 725,440 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
373,865	LSE	£6.5740	£6.7980
351,575	Bolsa de Madrid	€7.4700	€7.7040
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 25,511,820 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,032,477,474 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
27 June 2018
LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases
Shares purchased:	725,440
Date of purchases:	27-Jun-18
Investment firm:	Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased	Transaction price	Time of transaction	Trading Venue
830	679.8000	08:00:17	LSE
799	674.4000	08:01:03	LSE
110	672.6000	08:01:33	LSE
810	674.2000	08:02:00	LSE
634	672.4000	08:02:33	LSE
650	671.8000	08:03:12	LSE
315	671.8000	08:04:40	LSE
122	671.8000	08:04:58	LSE
522	672.4000	08:05:03	LSE
38	672.4000	08:05:03	LSE
640	672.2000	08:05:18	LSE
60	672.2000	08:05:18	LSE
665	672.8000	08:06:23	LSE
640	673.2000	08:06:39	LSE
129	673.6000	08:07:17	LSE
621	673.6000	08:07:27	LSE
446	673.8000	08:07:43	LSE
278	673.8000	08:08:07	LSE
644	673.4000	08:08:16	LSE
106	673.4000	08:08:16	LSE
372	673.2000	08:08:27	LSE
620	673.0000	08:08:27	LSE
551	671.2000	08:09:26	LSE
580	671.0000	08:09:26	LSE
598	670.4000	08:10:20	LSE
560	670.2000	08:10:20	LSE
84	669.8000	08:13:35	LSE
405	669.6000	08:13:43	LSE
510	669.6000	08:13:43	LSE
85	669.6000	08:13:43	LSE
743	669.4000	08:14:01	LSE
127	669.4000	08:14:01	LSE
6	669.2000	08:14:17	LSE
350	669.2000	08:14:17	LSE
494	669.2000	08:14:17	LSE
179	669.0000	08:15:01	LSE
451	669.0000	08:15:01	LSE
850	668.8000	08:15:01	LSE
550	668.6000	08:15:05	LSE
580	668.2000	08:15:17	LSE
469	667.6000	08:16:37	LSE
401	667.6000	08:16:37	LSE
658	667.4000	08:17:00	LSE
615	666.2000	08:17:41	LSE
620	666.2000	08:18:04	LSE
100	666.0000	08:18:33	LSE
577	666.0000	08:18:33	LSE
582	666.0000	08:19:37	LSE
648	665.4000	08:21:08	LSE
195	665.4000	08:21:08	LSE
471	665.4000	08:21:08	LSE
640	665.2000	08:21:09	LSE
270	664.8000	08:21:53	LSE
294	664.8000	08:21:53	LSE
560	663.6000	08:23:55	LSE
245	663.8000	08:24:00	LSE
750	663.8000	08:24:00	LSE
39	665.4000	08:25:01	LSE
305	665.4000	08:25:06	LSE
375	665.4000	08:25:09	LSE
760	665.2000	08:25:09	LSE
590	664.8000	08:25:40	LSE
700	664.6000	08:27:30	LSE
628	664.4000	08:27:30	LSE
497	664.6000	08:27:30	LSE
750	664.6000	08:27:30	LSE
614	663.8000	08:29:26	LSE
815	663.4000	08:30:10	LSE
173	662.8000	08:30:51	LSE
437	662.8000	08:30:51	LSE
600	663.6000	08:31:20	LSE
527	664.6000	08:33:11	LSE
800	664.8000	08:33:35	LSE
741	665.4000	08:34:38	LSE
780	665.4000	08:34:57	LSE
602	664.8000	08:35:05	LSE
43	665.4000	08:37:11	LSE
275	665.4000	08:37:11	LSE
245	665.4000	08:37:11	LSE
319	665.4000	08:37:11	LSE
28	665.4000	08:37:11	LSE
361	665.2000	08:37:11	LSE
329	665.2000	08:37:11	LSE
508	664.6000	08:37:51	LSE
112	664.6000	08:37:51	LSE
676	664.0000	08:39:00	LSE
630	664.8000	08:40:00	LSE
620	664.0000	08:40:08	LSE
615	663.4000	08:40:25	LSE
504	663.4000	08:41:55	LSE
590	663.0000	08:42:00	LSE
645	661.0000	08:42:38	LSE
911	663.2000	08:44:05	LSE
610	662.2000	08:44:31	LSE
590	661.6000	08:45:30	LSE
307	661.2000	08:46:00	LSE
294	661.2000	08:46:00	LSE
650	662.4000	08:47:00	LSE
630	661.2000	08:47:48	LSE
750	662.6000	08:50:05	LSE
620	663.2000	08:51:17	LSE
830	663.0000	08:51:17	LSE
620	663.2000	08:51:17	LSE
800	662.6000	08:51:26	LSE
595	662.0000	08:53:00	LSE
640	662.0000	08:53:00	LSE
600	661.8000	08:55:30	LSE
718	661.8000	08:55:30	LSE
590	661.6000	08:55:34	LSE
120	661.8000	08:56:39	LSE
800	661.4000	08:56:57	LSE
640	662.2000	08:57:57	LSE
542	661.8000	08:58:21	LSE
656	661.8000	08:59:18	LSE
71	661.8000	08:59:55	LSE
614	662.2000	09:00:02	LSE
782	662.0000	09:01:26	LSE
596	661.8000	09:01:26	LSE
7	661.8000	09:01:26	LSE
770	662.0000	09:03:04	LSE
130	661.8000	09:04:47	LSE
502	661.8000	09:04:47	LSE
130	661.8000	09:04:47	LSE
750	662.0000	09:05:27	LSE
636	662.0000	09:05:27	LSE
130	662.0000	09:06:31	LSE
573	662.0000	09:06:31	LSE
686	662.8000	09:07:01	LSE
618	662.6000	09:07:15	LSE
629	662.0000	09:08:39	LSE
737	661.6000	09:09:12	LSE
592	660.6000	09:10:04	LSE
362	661.0000	09:11:31	LSE
373	661.0000	09:11:31	LSE
656	660.8000	09:11:31	LSE
830	659.2000	09:13:01	LSE
379	658.8000	09:14:11	LSE
291	658.8000	09:14:15	LSE
194	658.6000	09:15:02	LSE
446	658.6000	09:15:02	LSE
685	657.6000	09:16:12	LSE
162	657.4000	09:16:53	LSE
78	657.4000	09:16:59	LSE
382	657.4000	09:17:00	LSE
640	658.0000	09:18:15	LSE
182	658.2000	09:18:49	LSE
665	658.0000	09:19:12	LSE
421	658.6000	09:20:18	LSE
37	658.6000	09:21:04	LSE
652	658.6000	09:21:04	LSE
780	658.4000	09:21:15	LSE
443	661.6000	09:24:31	LSE
487	661.6000	09:24:31	LSE
733	661.6000	09:24:32	LSE
22	662.6000	09:25:50	LSE
828	662.6000	09:25:58	LSE
730	662.4000	09:26:07	LSE
606	661.6000	09:26:54	LSE
18	661.6000	09:29:00	LSE
311	661.6000	09:29:20	LSE
523	664.0000	09:29:49	LSE
484	664.0000	09:29:49	LSE
855	663.8000	09:29:50	LSE
98	663.6000	09:31:22	LSE
545	663.6000	09:31:22	LSE
47	663.6000	09:31:22	LSE
588	664.4000	09:34:31	LSE
282	664.4000	09:34:31	LSE
18	664.6000	09:34:55	LSE
777	664.6000	09:34:55	LSE
771	664.2000	09:35:01	LSE
572	664.6000	09:36:42	LSE
750	664.6000	09:36:42	LSE
144	663.8000	09:37:29	LSE
552	663.8000	09:37:29	LSE
678	664.0000	09:38:54	LSE
45	664.2000	09:40:29	LSE
688	664.2000	09:40:29	LSE
678	664.0000	09:41:01	LSE
658	663.2000	09:42:17	LSE
693	664.4000	09:43:31	LSE
622	664.4000	09:44:08	LSE
524	665.4000	09:46:35	LSE
950	665.4000	09:46:35	LSE
796	666.6000	09:48:13	LSE
774	666.2000	09:48:50	LSE
623	665.6000	09:49:39	LSE
139	665.6000	09:50:44	LSE
665	665.4000	09:51:02	LSE
654	665.2000	09:52:10	LSE
118	664.6000	09:53:19	LSE
347	664.6000	09:54:40	LSE
96	664.6000	09:54:40	LSE
300	664.6000	09:54:40	LSE
710	665.0000	09:56:21	LSE
656	664.8000	09:56:40	LSE
44	664.8000	09:56:40	LSE
690	664.8000	09:56:40	LSE
809	664.8000	09:59:36	LSE
104	664.8000	09:59:36	LSE
704	664.2000	10:00:54	LSE
690	664.2000	10:02:34	LSE
710	664.0000	10:02:34	LSE
688	664.2000	10:02:34	LSE
548	664.4000	10:02:34	LSE
893	665.0000	10:06:47	LSE
82	664.6000	10:07:05	LSE
691	664.6000	10:07:05	LSE
698	665.4000	10:08:20	LSE
250	665.2000	10:09:36	LSE
576	665.2000	10:09:36	LSE
628	665.0000	10:11:05	LSE
13	665.0000	10:11:05	LSE
700	664.8000	10:11:05	LSE
800	665.2000	10:13:21	LSE
74	665.2000	10:13:21	LSE
1100	666.4000	10:14:50	LSE
802	666.4000	10:17:30	LSE
2	666.4000	10:17:30	LSE
566	666.0000	10:18:12	LSE
172	666.0000	10:18:38	LSE
750	666.0000	10:18:38	LSE
89	666.0000	10:18:38	LSE
730	666.6000	10:20:55	LSE
416	666.4000	10:21:00	LSE
755	667.0000	10:22:52	LSE
730	667.2000	10:23:34	LSE
134	667.2000	10:23:34	LSE
695	666.6000	10:25:40	LSE
52	666.2000	10:25:42	LSE
658	666.2000	10:25:45	LSE
796	666.0000	10:26:50	LSE
765	666.2000	10:28:50	LSE
44	666.2000	10:28:50	LSE
815	666.0000	10:30:10	LSE
416	667.2000	10:31:17	LSE
279	667.2000	10:31:17	LSE
770	667.0000	10:32:15	LSE
680	666.6000	10:34:15	LSE
657	666.4000	10:34:52	LSE
900	666.4000	10:36:44	LSE
148	666.4000	10:36:44	LSE
713	666.4000	10:38:08	LSE
623	665.2000	10:39:01	LSE
740	665.6000	10:41:02	LSE
700	666.2000	10:42:32	LSE
41	666.2000	10:42:32	LSE
1066	666.4000	10:44:56	LSE
920	667.4000	10:46:34	LSE
722	667.0000	10:46:40	LSE
86	667.0000	10:46:40	LSE
750	666.6000	10:50:36	LSE
830	666.4000	10:51:32	LSE
170	666.4000	10:51:32	LSE
85	666.2000	10:51:33	LSE
126	666.2000	10:51:33	LSE
256	666.2000	10:51:33	LSE
660	667.0000	10:52:40	LSE
750	667.4000	10:54:46	LSE
730	667.6000	10:56:01	LSE
408	667.6000	10:56:01	LSE
729	667.4000	10:57:21	LSE
703	667.4000	10:57:22	LSE
656	667.6000	10:59:43	LSE
661	667.4000	11:00:39	LSE
7	667.4000	11:00:39	LSE
539	667.2000	11:02:32	LSE
741	667.6000	11:04:05	LSE
677	667.6000	11:04:34	LSE
700	668.0000	11:06:42	LSE
512	668.0000	11:06:42	LSE
674	667.2000	11:07:52	LSE
669	667.2000	11:09:26	LSE
316	667.6000	11:11:20	LSE
364	667.6000	11:11:20	LSE
197	667.2000	11:12:50	LSE
525	667.2000	11:12:50	LSE
95	666.8000	11:13:47	LSE
136	666.8000	11:13:57	LSE
438	666.8000	11:14:18	LSE
903	667.0000	11:16:33	LSE
322	667.0000	11:16:33	LSE
660	666.4000	11:19:23	LSE
322	666.0000	11:20:09	LSE
428	666.0000	11:20:09	LSE
750	666.0000	11:20:09	LSE
417	666.0000	11:21:44	LSE
722	666.2000	11:23:23	LSE
677	665.6000	11:24:53	LSE
864	665.6000	11:27:51	LSE
68	665.4000	11:27:51	LSE
845	666.2000	11:29:44	LSE
155	666.2000	11:29:44	LSE
750	666.2000	11:29:44	LSE
660	665.6000	11:31:32	LSE
764	665.2000	11:33:01	LSE
750	665.0000	11:35:24	LSE
680	664.6000	11:36:55	LSE
680	663.8000	11:38:10	LSE
772	664.4000	11:40:14	LSE
251	664.4000	11:40:14	LSE
866	663.6000	11:43:41	LSE
836	664.0000	11:44:07	LSE
72	664.0000	11:44:07	LSE
750	664.0000	11:46:33	LSE
700	664.0000	11:48:10	LSE
96	664.0000	11:48:10	LSE
700	663.8000	11:50:11	LSE
415	663.8000	11:50:11	LSE
764	664.6000	11:57:22	LSE
166	664.6000	11:57:22	LSE
750	664.6000	11:57:22	LSE
412	664.6000	11:57:22	LSE
34	665.0000	11:59:24	LSE
225	665.0000	11:59:24	LSE
858	665.0000	11:59:32	LSE
750	665.0000	11:59:32	LSE
498	665.0000	11:59:32	LSE
132	664.6000	12:02:10	LSE
868	664.6000	12:02:10	LSE
759	664.6000	12:04:54	LSE
749	664.4000	12:04:54	LSE
720	664.2000	12:06:12	LSE
900	665.4000	12:13:05	LSE
750	665.4000	12:13:05	LSE
475	665.2000	12:13:55	LSE
672	665.2000	12:13:56	LSE
153	665.2000	12:13:56	LSE
750	665.4000	12:16:12	LSE
642	666.0000	12:17:16	LSE
68	666.0000	12:17:16	LSE
750	665.8000	12:17:44	LSE
282	665.6000	12:19:20	LSE
447	665.6000	12:19:20	LSE
761	665.4000	12:21:28	LSE
384	665.4000	12:24:08	LSE
242	665.6000	12:25:22	LSE
876	665.6000	12:25:22	LSE
750	665.8000	12:25:38	LSE
82	665.8000	12:25:38	LSE
638	665.4000	12:27:34	LSE
28	665.4000	12:27:34	LSE
501	665.4000	12:27:34	LSE
617	665.4000	12:27:34	LSE
687	665.0000	12:30:27	LSE
750	665.4000	12:32:30	LSE
672	665.2000	12:33:34	LSE
128	665.2000	12:33:34	LSE
750	665.4000	12:35:24	LSE
180	665.2000	12:35:26	LSE
66	665.4000	12:37:01	LSE
871	665.4000	12:37:25	LSE
216	665.4000	12:37:25	LSE
760	666.4000	12:42:03	LSE
1200	666.6000	12:43:45	LSE
735	666.6000	12:43:58	LSE
900	668.6000	12:45:19	LSE
285	668.6000	12:45:19	LSE
465	668.6000	12:45:19	LSE
585	668.6000	12:45:19	LSE
721	668.8000	12:48:44	LSE
920	669.8000	12:51:05	LSE
150	669.8000	12:52:57	LSE
597	669.8000	12:52:57	LSE
688	669.6000	12:53:50	LSE
659	669.6000	12:55:06	LSE
197	669.6000	12:56:27	LSE
503	669.6000	12:56:27	LSE
476	669.8000	12:58:45	LSE
453	669.8000	12:58:45	LSE
736	670.6000	13:01:05	LSE
610	670.2000	13:01:10	LSE
60	670.2000	13:01:10	LSE
148	669.8000	13:03:29	LSE
566	669.8000	13:03:29	LSE
469	669.8000	13:03:51	LSE
226	669.8000	13:03:51	LSE
1000	669.6000	13:07:02	LSE
138	669.6000	13:07:02	LSE
740	669.8000	13:08:30	LSE
1000	670.8000	13:11:23	LSE
424	670.6000	13:12:17	LSE
245	670.6000	13:12:17	LSE
961	671.0000	13:15:52	LSE
39	671.0000	13:15:52	LSE
710	671.0000	13:15:52	LSE
671	670.6000	13:16:55	LSE
735	670.4000	13:19:00	LSE
737	670.2000	13:20:54	LSE
890	670.4000	13:21:46	LSE
1395	670.2000	13:25:25	LSE
722	670.4000	13:27:31	LSE
722	670.4000	13:27:56	LSE
159	670.6000	13:29:36	LSE
581	670.6000	13:29:36	LSE
716	670.2000	13:29:50	LSE
225	670.4000	13:31:35	LSE
515	670.4000	13:31:35	LSE
763	670.4000	13:33:40	LSE
700	670.8000	13:34:42	LSE
482	670.8000	13:34:42	LSE
750	671.2000	13:36:16	LSE
262	671.2000	13:36:16	LSE
688	671.2000	13:37:37	LSE
750	671.0000	13:39:49	LSE
784	670.6000	13:40:23	LSE
720	670.6000	13:41:40	LSE
743	669.8000	13:43:20	LSE
780	670.4000	13:47:01	LSE
972	670.2000	13:47:06	LSE
917	669.8000	13:47:10	LSE
444	669.8000	13:48:41	LSE
253	669.8000	13:48:41	LSE
33	669.8000	13:48:41	LSE
849	670.2000	13:51:25	LSE
509	670.6000	13:52:03	LSE
235	670.6000	13:52:03	LSE
764	670.6000	13:53:17	LSE
860	672.2000	13:58:43	LSE
750	672.2000	13:58:43	LSE
20	672.2000	13:58:43	LSE
746	672.2000	13:58:43	LSE
680	671.6000	13:58:49	LSE
105	671.4000	14:04:20	LSE
1045	671.4000	14:04:20	LSE
750	671.4000	14:04:20	LSE
840	671.4000	14:04:20	LSE
1188	672.0000	14:06:22	LSE
99	671.8000	14:06:28	LSE
457	672.0000	14:07:39	LSE
523	672.0000	14:07:39	LSE
720	671.6000	14:08:18	LSE
479	671.6000	14:12:09	LSE
327	671.6000	14:12:09	LSE
750	671.8000	14:14:31	LSE
350	671.8000	14:14:31	LSE
793	671.8000	14:15:00	LSE
394	671.8000	14:15:08	LSE
458	671.8000	14:15:08	LSE
700	671.2000	14:17:11	LSE
710	671.0000	14:17:21	LSE
751	671.4000	14:19:05	LSE
730	671.2000	14:20:12	LSE
770	671.6000	14:21:53	LSE
764	671.6000	14:21:53	LSE
164	671.6000	14:21:53	LSE
817	670.2000	14:23:48	LSE
970	671.0000	14:28:04	LSE
750	670.8000	14:28:06	LSE
877	670.6000	14:28:17	LSE
753	671.0000	14:30:12	LSE
560	670.8000	14:30:18	LSE
130	670.8000	14:30:18	LSE
818	670.4000	14:31:56	LSE
416	670.4000	14:32:00	LSE
337	670.4000	14:32:00	LSE
708	670.2000	14:32:06	LSE
960	670.2000	14:33:55	LSE
950	670.2000	14:35:05	LSE
565	670.2000	14:35:05	LSE
698	670.2000	14:35:40	LSE
441	670.0000	14:36:09	LSE
469	670.0000	14:36:09	LSE
750	670.2000	14:38:03	LSE
752	670.2000	14:38:03	LSE
910	670.4000	14:38:58	LSE
720	670.4000	14:39:53	LSE
296	670.8000	14:41:00	LSE
750	670.8000	14:41:15	LSE
388	670.4000	14:41:26	LSE
789	671.2000	14:42:37	LSE
334	671.2000	14:42:37	LSE
759	671.2000	14:43:41	LSE
980	671.2000	14:44:45	LSE
730	671.8000	14:46:43	LSE
528	671.8000	14:46:43	LSE
606	671.8000	14:46:43	LSE
825	671.8000	14:48:43	LSE
1000	671.8000	14:49:16	LSE
1050	671.8000	14:51:01	LSE
900	671.8000	14:51:01	LSE
750	671.8000	14:51:01	LSE
801	671.8000	14:53:51	LSE
750	671.8000	14:53:51	LSE
20	671.8000	14:53:51	LSE
969	671.8000	14:54:54	LSE
691	671.8000	14:55:46	LSE
71	671.8000	14:55:46	LSE
723	672.0000	14:56:43	LSE
910	671.6000	14:57:02	LSE
250	671.6000	14:59:19	LSE
1217	671.6000	14:59:19	LSE
798	671.8000	15:00:10	LSE
657	671.8000	15:02:02	LSE
970	671.6000	15:05:20	LSE
856	671.6000	15:05:20	LSE
750	671.6000	15:05:20	LSE
94	671.6000	15:05:20	LSE
921	671.6000	15:05:20	LSE
657	671.6000	15:05:20	LSE
800	671.4000	15:05:23	LSE
825	671.2000	15:05:23	LSE
750	670.6000	15:07:26	LSE
16	670.6000	15:07:26	LSE
830	670.4000	15:07:28	LSE
740	669.6000	15:07:56	LSE
780	669.4000	15:08:35	LSE
750	669.4000	15:10:03	LSE
18	669.4000	15:10:03	LSE
750	669.4000	15:10:47	LSE
18	669.4000	15:10:47	LSE
723	669.8000	15:11:54	LSE
47	669.8000	15:11:54	LSE
59	669.6000	15:12:56	LSE
671	669.6000	15:12:56	LSE
677	670.4000	15:13:44	LSE
93	670.4000	15:13:44	LSE
528	670.4000	15:14:08	LSE
836	670.6000	15:14:43	LSE
942	670.2000	15:15:16	LSE
89	670.0000	15:17:21	LSE
681	670.0000	15:17:21	LSE
289	670.4000	15:19:08	LSE
898	670.4000	15:19:08	LSE
259	671.6000	15:22:02	LSE
1700	671.6000	15:22:02	LSE
750	671.6000	15:22:24	LSE
750	671.6000	15:23:48	LSE
243	671.6000	15:23:48	LSE
789	671.6000	15:23:51	LSE
812	671.6000	15:23:51	LSE
701	671.2000	15:24:13	LSE
1000	670.4000	15:27:18	LSE
934	670.6000	15:27:18	LSE
650	670.6000	15:27:18	LSE
750	670.6000	15:27:18	LSE
101	670.6000	15:27:18	LSE
780	670.2000	15:29:23	LSE
780	670.0000	15:29:23	LSE
732	669.8000	15:30:41	LSE
869	669.6000	15:31:41	LSE
821	669.4000	15:32:19	LSE
772	669.4000	15:32:19	LSE
750	669.8000	15:33:41	LSE
143	669.8000	15:33:41	LSE
850	669.6000	15:34:44	LSE
500	670.2000	15:37:03	LSE
500	670.2000	15:37:11	LSE
261	670.2000	15:37:11	LSE
500	670.2000	15:37:18	LSE
500	670.2000	15:37:23	LSE
500	670.2000	15:37:28	LSE
251	671.4000	15:39:59	LSE
750	671.4000	15:39:59	LSE
248	671.4000	15:39:59	LSE
251	671.4000	15:40:07	LSE
251	671.4000	15:40:11	LSE
251	671.4000	15:40:18	LSE
658	671.4000	15:40:18	LSE
489	671.0000	15:40:25	LSE
561	671.0000	15:40:25	LSE
749	670.8000	15:41:01	LSE
750	670.8000	15:42:22	LSE
495	670.6000	15:43:06	LSE
361	670.6000	15:43:06	LSE
707	670.4000	15:43:51	LSE
266	670.0000	15:45:05	LSE
613	670.0000	15:45:05	LSE
528	670.6000	15:48:56	LSE
1335	670.6000	15:48:56	LSE
735	670.6000	15:48:59	LSE
658	670.8000	15:49:39	LSE
830	670.6000	15:49:43	LSE
776	670.6000	15:49:43	LSE
563	670.2000	15:49:46	LSE
173	670.2000	15:49:46	LSE
971	669.8000	15:51:30	LSE
750	669.8000	15:51:30	LSE
790	669.8000	15:53:29	LSE
950	670.0000	15:55:34	LSE
57	670.0000	15:55:34	LSE
1000	670.2000	15:56:05	LSE
750	670.2000	15:56:05	LSE
750	670.0000	15:56:28	LSE
695	670.8000	15:58:34	LSE
694	670.6000	15:59:06	LSE
680	670.6000	15:59:06	LSE
658	670.6000	15:59:06	LSE
751	670.6000	15:59:10	LSE
815	670.6000	16:00:24	LSE
1100	670.4000	16:00:24	LSE
761	670.2000	16:00:25	LSE
79	670.2000	16:00:25	LSE
909	670.8000	16:02:05	LSE
432	670.8000	16:02:05	LSE
1050	671.2000	16:03:06	LSE
755	671.0000	16:03:09	LSE
528	671.0000	16:04:18	LSE
478	671.0000	16:04:18	LSE
880	671.2000	16:04:50	LSE
750	671.0000	16:04:50	LSE
685	669.8000	16:05:36	LSE
58	669.8000	16:05:36	LSE
771	669.8000	16:06:37	LSE
900	670.4000	16:07:38	LSE
503	670.8000	16:08:51	LSE
1100	670.6000	16:08:51	LSE
784	670.4000	16:09:05	LSE
757	670.8000	16:09:52	LSE
24	670.8000	16:09:52	LSE
92	671.6000	16:11:38	LSE
1000	671.4000	16:11:38	LSE
434	671.4000	16:12:03	LSE
241	671.4000	16:12:03	LSE
185	671.4000	16:12:03	LSE
392	671.2000	16:12:03	LSE
275	671.2000	16:12:03	LSE
143	671.2000	16:12:03	LSE
750	671.4000	16:12:03	LSE
190	671.6000	16:12:03	LSE
782	671.2000	16:12:59	LSE
491	671.6000	16:13:51	LSE
384	671.8000	16:13:55	LSE
745	672.0000	16:14:01	LSE
202	671.4000	16:14:28	LSE
848	671.4000	16:14:28	LSE
136	671.6000	16:15:15	LSE
648	671.6000	16:15:15	LSE
1035	671.2000	16:15:53	LSE
59	671.2000	16:16:24	LSE
677	671.2000	16:16:24	LSE
747	671.0000	16:16:41	LSE
123	670.8000	16:17:00	LSE
356	670.8000	16:17:00	LSE
123	670.8000	16:17:26	LSE
253	670.8000	16:17:26	LSE
103	670.8000	16:17:26	LSE
343	670.8000	16:17:26	LSE
787	671.0000	16:18:02	LSE
886	670.6000	16:18:14	LSE
81	670.0000	16:19:31	LSE
1034	670.4000	16:19:52	LSE
824	670.4000	16:19:52	LSE
750	669.8000	16:20:20	LSE
851	669.8000	16:21:57	LSE
140	669.8000	16:21:57	LSE
820	670.2000	16:22:42	LSE
700	670.2000	16:22:42	LSE
270	670.2000	16:22:42	LSE
689	670.2000	16:22:42	LSE
209	670.2000	16:22:42	LSE
874	670.0000	16:23:23	LSE
557	670.0000	16:23:23	LSE
837	669.8000	16:23:45	LSE
96	669.6000	16:23:57	LSE
91	669.6000	16:24:03	LSE
930	669.2000	16:24:32	LSE
528	669.2000	16:25:06	LSE
211	669.2000	16:25:06	LSE
776	669.2000	16:25:47	LSE
540	669.2000	16:25:47	LSE
523	668.8000	16:26:09	LSE
247	668.8000	16:26:09	LSE
321	668.6000	16:26:15	LSE
296	669.0000	16:27:36	LSE
261	669.0000	16:27:36	LSE
481	669.0000	16:27:36	LSE
870	668.8000	16:27:43	LSE
788	668.8000	16:27:43	LSE
788	669.6000	16:28:26	LSE
750	669.2000	16:28:49	LSE
788	669.2000	16:28:49	LSE
870	669.0000	16:28:54	LSE
198	669.6000	16:29:45	LSE
142	669.6000	16:29:45	LSE
470	7.7040	08:00:21	Bolsa de Madrid
534	7.6980	08:00:21	Bolsa de Madrid
530	7.6740	08:00:43	Bolsa de Madrid
447	7.6600	08:01:06	Bolsa de Madrid
4	7.6600	08:01:06	Bolsa de Madrid
8	7.6520	08:01:28	Bolsa de Madrid
590	7.6520	08:01:28	Bolsa de Madrid
647	7.6500	08:01:31	Bolsa de Madrid
250	7.6420	08:02:05	Bolsa de Madrid
422	7.6420	08:02:24	Bolsa de Madrid
84	7.6420	08:02:24	Bolsa de Madrid
580	7.6220	08:03:25	Bolsa de Madrid
500	7.6140	08:03:38	Bolsa de Madrid
560	7.6300	08:05:44	Bolsa de Madrid
740	7.6300	08:05:44	Bolsa de Madrid
1000	7.6280	08:05:45	Bolsa de Madrid
752	7.6260	08:05:45	Bolsa de Madrid
640	7.6360	08:08:27	Bolsa de Madrid
570	7.6340	08:08:27	Bolsa de Madrid
920	7.6320	08:08:27	Bolsa de Madrid
732	7.6400	08:08:27	Bolsa de Madrid
73	7.6400	08:08:27	Bolsa de Madrid
311	7.6300	08:09:08	Bolsa de Madrid
218	7.6300	08:09:08	Bolsa de Madrid
509	7.6200	08:09:26	Bolsa de Madrid
180	7.6060	08:10:09	Bolsa de Madrid
89	7.6060	08:10:17	Bolsa de Madrid
231	7.6060	08:10:20	Bolsa de Madrid
710	7.6040	08:10:21	Bolsa de Madrid
580	7.6000	08:11:49	Bolsa de Madrid
580	7.6000	08:13:37	Bolsa de Madrid
549	7.5980	08:14:17	Bolsa de Madrid
660	7.5960	08:14:27	Bolsa de Madrid
1050	7.5940	08:15:01	Bolsa de Madrid
560	7.5920	08:15:02	Bolsa de Madrid
50	7.5900	08:15:02	Bolsa de Madrid
580	7.5900	08:15:02	Bolsa de Madrid
358	7.5880	08:15:02	Bolsa de Madrid
200	7.5880	08:15:02	Bolsa de Madrid
92	7.5880	08:15:02	Bolsa de Madrid
630	7.5780	08:16:15	Bolsa de Madrid
8	7.5740	08:16:37	Bolsa de Madrid
138	7.5740	08:16:56	Bolsa de Madrid
391	7.5740	08:16:56	Bolsa de Madrid
540	7.5740	08:16:56	Bolsa de Madrid
570	7.5720	08:17:00	Bolsa de Madrid
8	7.5620	08:18:15	Bolsa de Madrid
572	7.5620	08:18:15	Bolsa de Madrid
610	7.5640	08:18:15	Bolsa de Madrid
572	7.5620	08:18:15	Bolsa de Madrid
500	7.5560	08:19:14	Bolsa de Madrid
495	7.5520	08:20:40	Bolsa de Madrid
605	7.5540	08:20:40	Bolsa de Madrid
591	7.5480	08:21:50	Bolsa de Madrid
419	7.5460	08:21:53	Bolsa de Madrid
246	7.5460	08:21:53	Bolsa de Madrid
877	7.5320	08:23:56	Bolsa de Madrid
1000	7.5500	08:25:01	Bolsa de Madrid
157	7.5500	08:25:09	Bolsa de Madrid
443	7.5500	08:25:09	Bolsa de Madrid
850	7.5480	08:25:10	Bolsa de Madrid
67	7.5400	08:25:49	Bolsa de Madrid
543	7.5400	08:26:56	Bolsa de Madrid
806	7.5420	08:27:05	Bolsa de Madrid
44	7.5420	08:27:30	Bolsa de Madrid
758	7.5380	08:27:30	Bolsa de Madrid
750	7.5320	08:29:26	Bolsa de Madrid
660	7.5300	08:29:27	Bolsa de Madrid
740	7.5280	08:29:39	Bolsa de Madrid
13	7.5220	08:30:10	Bolsa de Madrid
584	7.5220	08:30:10	Bolsa de Madrid
650	7.5320	08:31:55	Bolsa de Madrid
600	7.5320	08:32:40	Bolsa de Madrid
830	7.5340	08:32:40	Bolsa de Madrid
610	7.5520	08:34:57	Bolsa de Madrid
139	7.5500	08:34:57	Bolsa de Madrid
911	7.5500	08:34:57	Bolsa de Madrid
610	7.5500	08:37:09	Bolsa de Madrid
723	7.5500	08:37:09	Bolsa de Madrid
825	7.5480	08:37:11	Bolsa de Madrid
630	7.5380	08:37:57	Bolsa de Madrid
780	7.5380	08:39:22	Bolsa de Madrid
721	7.5440	08:39:39	Bolsa de Madrid
224	7.5320	08:40:25	Bolsa de Madrid
426	7.5320	08:40:25	Bolsa de Madrid
656	7.5260	08:40:59	Bolsa de Madrid
600	7.5240	08:42:11	Bolsa de Madrid
380	7.5220	08:43:44	Bolsa de Madrid
890	7.5300	08:44:05	Bolsa de Madrid
684	7.5300	08:44:05	Bolsa de Madrid
690	7.5100	08:45:37	Bolsa de Madrid
250	7.5080	08:45:37	Bolsa de Madrid
290	7.5080	08:45:37	Bolsa de Madrid
610	7.5160	08:47:06	Bolsa de Madrid
600	7.5120	08:47:21	Bolsa de Madrid
949	7.5060	08:48:19	Bolsa de Madrid
550	7.5260	08:49:43	Bolsa de Madrid
590	7.5240	08:49:43	Bolsa de Madrid
540	7.5280	08:51:01	Bolsa de Madrid
530	7.5240	08:51:26	Bolsa de Madrid
567	7.5180	08:52:11	Bolsa de Madrid
67	7.5160	08:53:50	Bolsa de Madrid
580	7.5160	08:54:26	Bolsa de Madrid
775	7.5160	08:54:54	Bolsa de Madrid
68	7.5120	08:55:30	Bolsa de Madrid
509	7.5120	08:55:30	Bolsa de Madrid
111	7.5160	08:55:30	Bolsa de Madrid
509	7.5120	08:55:30	Bolsa de Madrid
68	7.5120	08:55:30	Bolsa de Madrid
509	7.5040	08:57:11	Bolsa de Madrid
90	7.5040	08:57:11	Bolsa de Madrid
500	7.5100	08:57:57	Bolsa de Madrid
50	7.5100	08:57:57	Bolsa de Madrid
210	7.5100	08:59:55	Bolsa de Madrid
770	7.5100	08:59:58	Bolsa de Madrid
1250	7.5100	09:01:26	Bolsa de Madrid
610	7.5080	09:01:36	Bolsa de Madrid
23	7.5120	09:02:49	Bolsa de Madrid
405	7.5100	09:03:13	Bolsa de Madrid
399	7.5100	09:03:13	Bolsa de Madrid
306	7.5120	09:05:37	Bolsa de Madrid
364	7.5120	09:05:37	Bolsa de Madrid
798	7.5140	09:05:37	Bolsa de Madrid
1100	7.5120	09:05:37	Bolsa de Madrid
91	7.5180	09:07:16	Bolsa de Madrid
633	7.5180	09:07:30	Bolsa de Madrid
162	7.5200	09:07:30	Bolsa de Madrid
1000	7.5200	09:07:30	Bolsa de Madrid
567	7.5120	09:09:13	Bolsa de Madrid
518	7.5060	09:10:32	Bolsa de Madrid
750	7.5040	09:11:31	Bolsa de Madrid
77	7.5040	09:11:31	Bolsa de Madrid
1000	7.5020	09:11:31	Bolsa de Madrid
298	7.5000	09:11:31	Bolsa de Madrid
332	7.5000	09:11:31	Bolsa de Madrid
487	7.4840	09:15:01	Bolsa de Madrid
72	7.4820	09:15:01	Bolsa de Madrid
657	7.4720	09:17:00	Bolsa de Madrid
638	7.4700	09:17:00	Bolsa de Madrid
669	7.4780	09:20:04	Bolsa de Madrid
757	7.4780	09:20:04	Bolsa de Madrid
713	7.4800	09:21:17	Bolsa de Madrid
690	7.5120	09:24:31	Bolsa de Madrid
810	7.5100	09:24:31	Bolsa de Madrid
910	7.5160	09:24:31	Bolsa de Madrid
920	7.5140	09:26:37	Bolsa de Madrid
126	7.5120	09:26:38	Bolsa de Madrid
594	7.5120	09:26:45	Bolsa de Madrid
580	7.5120	09:28:16	Bolsa de Madrid
903	7.5100	09:29:28	Bolsa de Madrid
563	7.5280	09:31:22	Bolsa de Madrid
771	7.5260	09:31:22	Bolsa de Madrid
1000	7.5380	09:34:54	Bolsa de Madrid
500	7.5360	09:34:54	Bolsa de Madrid
450	7.5360	09:34:54	Bolsa de Madrid
25	7.5420	09:34:54	Bolsa de Madrid
475	7.5360	09:34:54	Bolsa de Madrid
450	7.5360	09:34:54	Bolsa de Madrid
500	7.5340	09:36:53	Bolsa de Madrid
584	7.5300	09:37:29	Bolsa de Madrid
660	7.5300	09:40:01	Bolsa de Madrid
1000	7.5300	09:40:59	Bolsa de Madrid
697	7.5280	09:41:18	Bolsa de Madrid
34	7.5400	09:45:08	Bolsa de Madrid
706	7.5400	09:45:08	Bolsa de Madrid
500	7.5380	09:45:08	Bolsa de Madrid
460	7.5380	09:45:08	Bolsa de Madrid
910	7.5420	09:46:27	Bolsa de Madrid
810	7.5560	09:48:17	Bolsa de Madrid
90	7.5540	09:48:30	Bolsa de Madrid
720	7.5540	09:48:50	Bolsa de Madrid
500	7.5500	09:49:10	Bolsa de Madrid
220	7.5500	09:49:36	Bolsa de Madrid
717	7.5480	09:49:37	Bolsa de Madrid
500	7.5480	09:50:56	Bolsa de Madrid
560	7.5420	09:51:26	Bolsa de Madrid
560	7.5400	09:53:19	Bolsa de Madrid
218	7.5400	09:54:40	Bolsa de Madrid
442	7.5400	09:54:40	Bolsa de Madrid
610	7.5440	09:55:16	Bolsa de Madrid
19	7.5420	09:55:41	Bolsa de Madrid
631	7.5420	09:56:35	Bolsa de Madrid
590	7.5420	09:56:35	Bolsa de Madrid
728	7.5380	09:57:35	Bolsa de Madrid
780	7.5340	09:57:35	Bolsa de Madrid
736	7.5360	09:57:35	Bolsa de Madrid
627	7.5360	09:59:38	Bolsa de Madrid
475	7.5380	10:02:34	Bolsa de Madrid
375	7.5380	10:02:34	Bolsa de Madrid
498	7.5380	10:02:34	Bolsa de Madrid
375	7.5380	10:02:34	Bolsa de Madrid
900	7.5460	10:09:34	Bolsa de Madrid
630	7.5460	10:09:51	Bolsa de Madrid
208	7.5500	10:10:10	Bolsa de Madrid
1000	7.5500	10:10:10	Bolsa de Madrid
850	7.5460	10:11:05	Bolsa de Madrid
290	7.5480	10:11:05	Bolsa de Madrid
1100	7.5480	10:11:05	Bolsa de Madrid
1200	7.5440	10:11:05	Bolsa de Madrid
740	7.5620	10:14:50	Bolsa de Madrid
609	7.5580	10:18:43	Bolsa de Madrid
700	7.5640	10:21:08	Bolsa de Madrid
780	7.5680	10:22:06	Bolsa de Madrid
2500	7.5700	10:22:06	Bolsa de Madrid
658	7.5700	10:22:06	Bolsa de Madrid
710	7.5720	10:24:21	Bolsa de Madrid
593	7.5680	10:25:28	Bolsa de Madrid
126	7.5660	10:25:53	Bolsa de Madrid
78	7.5660	10:26:02	Bolsa de Madrid
600	7.5640	10:26:17	Bolsa de Madrid
13	7.5660	10:26:17	Bolsa de Madrid
613	7.5660	10:26:17	Bolsa de Madrid
750	7.5620	10:30:04	Bolsa de Madrid
259	7.5620	10:30:04	Bolsa de Madrid
741	7.5640	10:30:04	Bolsa de Madrid
730	7.5740	10:32:15	Bolsa de Madrid
725	7.5760	10:32:15	Bolsa de Madrid
711	7.5680	10:34:15	Bolsa de Madrid
630	7.5640	10:36:44	Bolsa de Madrid
304	7.5660	10:36:44	Bolsa de Madrid
563	7.5660	10:36:44	Bolsa de Madrid
601	7.5620	10:38:08	Bolsa de Madrid
970	7.5560	10:41:19	Bolsa de Madrid
790	7.5580	10:42:45	Bolsa de Madrid
800	7.5680	10:46:40	Bolsa de Madrid
830	7.5660	10:46:40	Bolsa de Madrid
966	7.5660	10:46:40	Bolsa de Madrid
1000	7.5640	10:46:40	Bolsa de Madrid
823	7.5600	10:49:21	Bolsa de Madrid
139	7.5660	10:50:56	Bolsa de Madrid
710	7.5620	10:51:32	Bolsa de Madrid
876	7.5620	10:51:32	Bolsa de Madrid
755	7.5680	10:52:34	Bolsa de Madrid
28	7.5680	10:52:34	Bolsa de Madrid
957	7.5800	10:56:01	Bolsa de Madrid
338	7.5780	10:56:01	Bolsa de Madrid
563	7.5780	10:56:01	Bolsa de Madrid
797	7.5760	10:57:50	Bolsa de Madrid
1095	7.5840	10:59:02	Bolsa de Madrid
279	7.5840	11:01:15	Bolsa de Madrid
1000	7.5840	11:01:15	Bolsa de Madrid
940	7.5820	11:04:05	Bolsa de Madrid
783	7.5900	11:06:04	Bolsa de Madrid
27	7.5900	11:06:42	Bolsa de Madrid
790	7.5840	11:07:10	Bolsa de Madrid
198	7.5880	11:07:10	Bolsa de Madrid
1000	7.5880	11:07:10	Bolsa de Madrid
435	7.5880	11:07:10	Bolsa de Madrid
37	7.5840	11:11:18	Bolsa de Madrid
539	7.5840	11:11:18	Bolsa de Madrid
868	7.5820	11:11:20	Bolsa de Madrid
657	7.5780	11:13:37	Bolsa de Madrid
560	7.5740	11:14:18	Bolsa de Madrid
757	7.5780	11:16:57	Bolsa de Madrid
770	7.5760	11:16:57	Bolsa de Madrid
562	7.5700	11:18:33	Bolsa de Madrid
208	7.5740	11:19:23	Bolsa de Madrid
404	7.5740	11:19:23	Bolsa de Madrid
248	7.5740	11:22:20	Bolsa de Madrid
131	7.5720	11:23:00	Bolsa de Madrid
499	7.5720	11:23:23	Bolsa de Madrid
211	7.5720	11:23:23	Bolsa de Madrid
561	7.5740	11:24:10	Bolsa de Madrid
329	7.5740	11:24:10	Bolsa de Madrid
612	7.5700	11:24:23	Bolsa de Madrid
189	7.5720	11:26:09	Bolsa de Madrid
505	7.5720	11:26:09	Bolsa de Madrid
1200	7.5740	11:28:01	Bolsa de Madrid
740	7.5720	11:29:44	Bolsa de Madrid
66	7.5700	11:31:04	Bolsa de Madrid
30	7.5700	11:31:04	Bolsa de Madrid
484	7.5700	11:31:04	Bolsa de Madrid
822	7.5660	11:31:34	Bolsa de Madrid
36	7.5660	11:31:34	Bolsa de Madrid
619	7.5680	11:31:34	Bolsa de Madrid
36	7.5660	11:31:34	Bolsa de Madrid
713	7.5640	11:35:23	Bolsa de Madrid
57	7.5640	11:35:23	Bolsa de Madrid
584	7.5600	11:36:49	Bolsa de Madrid
742	7.5560	11:37:18	Bolsa de Madrid
634	7.5560	11:37:18	Bolsa de Madrid
820	7.5540	11:40:20	Bolsa de Madrid
655	7.5480	11:40:49	Bolsa de Madrid
941	7.5500	11:43:13	Bolsa de Madrid
36	7.5500	11:43:13	Bolsa de Madrid
46	7.5480	11:46:32	Bolsa de Madrid
594	7.5480	11:46:39	Bolsa de Madrid
1100	7.5480	11:46:39	Bolsa de Madrid
570	7.5440	11:46:49	Bolsa de Madrid
720	7.5500	11:52:06	Bolsa de Madrid
183	7.5500	11:52:06	Bolsa de Madrid
720	7.5500	11:52:06	Bolsa de Madrid
465	7.5500	11:52:35	Bolsa de Madrid
480	7.5500	11:52:35	Bolsa de Madrid
201	7.5540	11:58:52	Bolsa de Madrid
253	7.5540	11:58:59	Bolsa de Madrid
420	7.5540	12:02:08	Bolsa de Madrid
16	7.5540	12:02:08	Bolsa de Madrid
1100	7.5540	12:02:08	Bolsa de Madrid
150	7.5540	12:02:10	Bolsa de Madrid
730	7.5520	12:02:10	Bolsa de Madrid
1000	7.5500	12:02:10	Bolsa de Madrid
706	7.5520	12:02:10	Bolsa de Madrid
1050	7.5480	12:02:32	Bolsa de Madrid
720	7.5440	12:09:31	Bolsa de Madrid
203	7.5440	12:09:31	Bolsa de Madrid
727	7.5440	12:09:31	Bolsa de Madrid
940	7.5540	12:13:05	Bolsa de Madrid
1100	7.5600	12:17:28	Bolsa de Madrid
920	7.5580	12:18:36	Bolsa de Madrid
134	7.5600	12:18:36	Bolsa de Madrid
1000	7.5600	12:18:36	Bolsa de Madrid
530	7.5600	12:18:36	Bolsa de Madrid
662	7.5580	12:18:36	Bolsa de Madrid
730	7.5580	12:18:36	Bolsa de Madrid
531	7.5580	12:18:36	Bolsa de Madrid
1250	7.5560	12:25:23	Bolsa de Madrid
360	7.5520	12:26:43	Bolsa de Madrid
320	7.5520	12:28:18	Bolsa de Madrid
602	7.5520	12:29:00	Bolsa de Madrid
248	7.5520	12:29:01	Bolsa de Madrid
76	7.5500	12:29:06	Bolsa de Madrid
644	7.5500	12:29:16	Bolsa de Madrid
890	7.5580	12:32:30	Bolsa de Madrid
728	7.5580	12:32:30	Bolsa de Madrid
732	7.5560	12:33:08	Bolsa de Madrid
828	7.5520	12:37:25	Bolsa de Madrid
800	7.5520	12:38:04	Bolsa de Madrid
413	7.5600	12:42:03	Bolsa de Madrid
507	7.5600	12:42:03	Bolsa de Madrid
850	7.5600	12:42:03	Bolsa de Madrid
531	7.5580	12:42:38	Bolsa de Madrid
801	7.5580	12:42:38	Bolsa de Madrid
910	7.5600	12:44:17	Bolsa de Madrid
425	7.5620	12:44:17	Bolsa de Madrid
672	7.5620	12:44:17	Bolsa de Madrid
103	7.5940	12:46:36	Bolsa de Madrid
537	7.5940	12:46:36	Bolsa de Madrid
558	7.5920	12:47:49	Bolsa de Madrid
730	7.5980	12:49:00	Bolsa de Madrid
437	7.6080	12:51:05	Bolsa de Madrid
320	7.6080	12:51:05	Bolsa de Madrid
610	7.6000	12:53:37	Bolsa de Madrid
690	7.6020	12:56:13	Bolsa de Madrid
8	7.6000	12:56:27	Bolsa de Madrid
62	7.6000	12:56:27	Bolsa de Madrid
106	7.6000	12:56:27	Bolsa de Madrid
205	7.6060	12:58:34	Bolsa de Madrid
845	7.6060	12:58:34	Bolsa de Madrid
738	7.6060	12:58:34	Bolsa de Madrid
595	7.6080	13:01:05	Bolsa de Madrid
842	7.6100	13:01:05	Bolsa de Madrid
37	7.6080	13:01:05	Bolsa de Madrid
37	7.6080	13:01:05	Bolsa de Madrid
541	7.5960	13:05:05	Bolsa de Madrid
67	7.5960	13:05:05	Bolsa de Madrid
300	7.5960	13:05:05	Bolsa de Madrid
541	7.5960	13:05:05	Bolsa de Madrid
53	7.5980	13:07:02	Bolsa de Madrid
8	7.5980	13:07:02	Bolsa de Madrid
460	7.5960	13:07:02	Bolsa de Madrid
28	7.5960	13:07:02	Bolsa de Madrid
33	7.5960	13:07:02	Bolsa de Madrid
922	7.6020	13:09:01	Bolsa de Madrid
660	7.6080	13:11:23	Bolsa de Madrid
473	7.6080	13:15:53	Bolsa de Madrid
187	7.6080	13:15:58	Bolsa de Madrid
99	7.6080	13:17:31	Bolsa de Madrid
631	7.6080	13:17:52	Bolsa de Madrid
630	7.6080	13:19:00	Bolsa de Madrid
559	7.6040	13:20:54	Bolsa de Madrid
630	7.6020	13:20:55	Bolsa de Madrid
267	7.6060	13:21:46	Bolsa de Madrid
589	7.6060	13:21:46	Bolsa de Madrid
554	7.6020	13:23:04	Bolsa de Madrid
316	7.6040	13:25:49	Bolsa de Madrid
562	7.6040	13:25:49	Bolsa de Madrid
826	7.6060	13:27:57	Bolsa de Madrid
570	7.6040	13:29:52	Bolsa de Madrid
298	7.6080	13:32:44	Bolsa de Madrid
720	7.6080	13:32:44	Bolsa de Madrid
328	7.6180	13:34:31	Bolsa de Madrid
480	7.6180	13:34:31	Bolsa de Madrid
985	7.6180	13:34:31	Bolsa de Madrid
600	7.6180	13:37:59	Bolsa de Madrid
715	7.6160	13:39:49	Bolsa de Madrid
119	7.6120	13:40:23	Bolsa de Madrid
441	7.6120	13:40:23	Bolsa de Madrid
575	7.6120	13:41:03	Bolsa de Madrid
564	7.6100	13:42:11	Bolsa de Madrid
660	7.6100	13:47:06	Bolsa de Madrid
190	7.6100	13:47:06	Bolsa de Madrid
552	7.6080	13:47:06	Bolsa de Madrid
428	7.6080	13:47:06	Bolsa de Madrid
491	7.6080	13:47:06	Bolsa de Madrid
176	7.6100	13:47:06	Bolsa de Madrid
1	7.6040	13:48:53	Bolsa de Madrid
546	7.6040	13:49:17	Bolsa de Madrid
621	7.6100	13:52:15	Bolsa de Madrid
234	7.6260	13:58:43	Bolsa de Madrid
406	7.6260	13:58:43	Bolsa de Madrid
1100	7.6240	13:58:43	Bolsa de Madrid
1050	7.6240	13:58:44	Bolsa de Madrid
510	7.6220	13:58:49	Bolsa de Madrid
150	7.6220	13:58:49	Bolsa de Madrid
1050	7.6200	13:58:49	Bolsa de Madrid
296	7.6160	14:01:09	Bolsa de Madrid
404	7.6160	14:01:09	Bolsa de Madrid
315	7.6200	14:06:22	Bolsa de Madrid
880	7.6220	14:07:18	Bolsa de Madrid
626	7.6200	14:08:16	Bolsa de Madrid
214	7.6200	14:08:16	Bolsa de Madrid
239	7.6180	14:08:18	Bolsa de Madrid
301	7.6180	14:08:18	Bolsa de Madrid
740	7.6160	14:09:33	Bolsa de Madrid
462	7.6200	14:15:13	Bolsa de Madrid
642	7.6200	14:15:13	Bolsa de Madrid
96	7.6200	14:15:13	Bolsa de Madrid
642	7.6200	14:15:13	Bolsa de Madrid
270	7.6200	14:15:13	Bolsa de Madrid
539	7.6220	14:15:13	Bolsa de Madrid
1000	7.6180	14:15:13	Bolsa de Madrid
454	7.6120	14:17:21	Bolsa de Madrid
196	7.6120	14:17:21	Bolsa de Madrid
280	7.6140	14:17:22	Bolsa de Madrid
672	7.6140	14:17:22	Bolsa de Madrid
56	7.6160	14:19:04	Bolsa de Madrid
433	7.6140	14:19:19	Bolsa de Madrid
249	7.6140	14:19:19	Bolsa de Madrid
82	7.6140	14:22:41	Bolsa de Madrid
488	7.6140	14:22:42	Bolsa de Madrid
531	7.6100	14:23:20	Bolsa de Madrid
730	7.6080	14:23:20	Bolsa de Madrid
430	7.6080	14:23:21	Bolsa de Madrid
773	7.6080	14:23:21	Bolsa de Madrid
251	7.6080	14:23:21	Bolsa de Madrid
750	7.6100	14:28:04	Bolsa de Madrid
616	7.6040	14:28:17	Bolsa de Madrid
178	7.6040	14:28:17	Bolsa de Madrid
490	7.6040	14:28:17	Bolsa de Madrid
414	7.6060	14:28:17	Bolsa de Madrid
620	7.6060	14:30:18	Bolsa de Madrid
565	7.6000	14:32:06	Bolsa de Madrid
981	7.6000	14:32:06	Bolsa de Madrid
642	7.6000	14:32:06	Bolsa de Madrid
192	7.6000	14:32:06	Bolsa de Madrid
500	7.5980	14:32:06	Bolsa de Madrid
668	7.5960	14:33:55	Bolsa de Madrid
617	7.5960	14:36:09	Bolsa de Madrid
157	7.5960	14:36:09	Bolsa de Madrid
675	7.6020	14:38:36	Bolsa de Madrid
523	7.6020	14:38:36	Bolsa de Madrid
340	7.6020	14:38:36	Bolsa de Madrid
680	7.6040	14:38:59	Bolsa de Madrid
1400	7.6060	14:39:52	Bolsa de Madrid
440	7.6060	14:39:52	Bolsa de Madrid
130	7.6060	14:39:52	Bolsa de Madrid
789	7.6080	14:41:16	Bolsa de Madrid
270	7.6100	14:41:16	Bolsa de Madrid
608	7.6100	14:41:16	Bolsa de Madrid
850	7.6140	14:44:45	Bolsa de Madrid
770	7.6120	14:44:49	Bolsa de Madrid
670	7.6220	14:45:35	Bolsa de Madrid
111	7.6180	14:45:41	Bolsa de Madrid
500	7.6180	14:45:41	Bolsa de Madrid
574	7.6200	14:45:41	Bolsa de Madrid
82	7.6180	14:45:41	Bolsa de Madrid
701	7.6200	14:48:45	Bolsa de Madrid
650	7.6220	14:49:18	Bolsa de Madrid
350	7.6220	14:49:22	Bolsa de Madrid
225	7.6220	14:49:22	Bolsa de Madrid
239	7.6200	14:49:22	Bolsa de Madrid
650	7.6220	14:51:00	Bolsa de Madrid
544	7.6200	14:52:25	Bolsa de Madrid
730	7.6180	14:54:54	Bolsa de Madrid
760	7.6200	14:54:54	Bolsa de Madrid
557	7.6160	14:54:59	Bolsa de Madrid
762	7.6200	14:56:18	Bolsa de Madrid
55	7.6180	14:57:02	Bolsa de Madrid
220	7.6180	14:57:02	Bolsa de Madrid
325	7.6180	14:57:02	Bolsa de Madrid
626	7.6200	14:57:02	Bolsa de Madrid
265	7.6220	15:01:06	Bolsa de Madrid
27	7.6220	15:01:08	Bolsa de Madrid
603	7.6220	15:03:58	Bolsa de Madrid
255	7.6220	15:03:58	Bolsa de Madrid
277	7.6200	15:03:59	Bolsa de Madrid
723	7.6200	15:03:59	Bolsa de Madrid
641	7.6200	15:05:20	Bolsa de Madrid
199	7.6200	15:05:20	Bolsa de Madrid
1000	7.6200	15:05:23	Bolsa de Madrid
144	7.6200	15:05:23	Bolsa de Madrid
641	7.6180	15:05:24	Bolsa de Madrid
859	7.6180	15:05:25	Bolsa de Madrid
500	7.6160	15:05:25	Bolsa de Madrid
230	7.6160	15:05:28	Bolsa de Madrid
117	7.6100	15:05:59	Bolsa de Madrid
300	7.6100	15:06:24	Bolsa de Madrid
137	7.6100	15:06:24	Bolsa de Madrid
538	7.6080	15:07:28	Bolsa de Madrid
66	7.6080	15:07:28	Bolsa de Madrid
538	7.6080	15:07:46	Bolsa de Madrid
553	7.6020	15:08:32	Bolsa de Madrid
570	7.5940	15:08:59	Bolsa de Madrid
1100	7.6060	15:12:56	Bolsa de Madrid
780	7.6060	15:12:57	Bolsa de Madrid
840	7.6060	15:12:57	Bolsa de Madrid
530	7.6120	15:14:42	Bolsa de Madrid
810	7.6100	15:15:14	Bolsa de Madrid
611	7.6120	15:15:14	Bolsa de Madrid
601	7.6120	15:15:14	Bolsa de Madrid
633	7.6100	15:15:14	Bolsa de Madrid
406	7.6080	15:16:39	Bolsa de Madrid
174	7.6080	15:16:39	Bolsa de Madrid
1050	7.6080	15:18:52	Bolsa de Madrid
400	7.6100	15:19:08	Bolsa de Madrid
125	7.6120	15:21:03	Bolsa de Madrid
630	7.6220	15:23:48	Bolsa de Madrid
530	7.6220	15:24:07	Bolsa de Madrid
1100	7.6200	15:24:13	Bolsa de Madrid
384	7.6180	15:24:13	Bolsa de Madrid
1266	7.6180	15:24:13	Bolsa de Madrid
39	7.6160	15:24:13	Bolsa de Madrid
591	7.6160	15:24:16	Bolsa de Madrid
21	7.6140	15:24:16	Bolsa de Madrid
789	7.6140	15:24:17	Bolsa de Madrid
669	7.6120	15:26:31	Bolsa de Madrid
830	7.6100	15:27:57	Bolsa de Madrid
1300	7.6100	15:27:58	Bolsa de Madrid
1006	7.6120	15:27:58	Bolsa de Madrid
244	7.6120	15:27:58	Bolsa de Madrid
670	7.6040	15:29:24	Bolsa de Madrid
530	7.6020	15:31:41	Bolsa de Madrid
616	7.6020	15:31:54	Bolsa de Madrid
579	7.6000	15:32:19	Bolsa de Madrid
670	7.5980	15:32:19	Bolsa de Madrid
542	7.6020	15:33:41	Bolsa de Madrid
694	7.6100	15:38:06	Bolsa de Madrid
760	7.6100	15:38:06	Bolsa de Madrid
840	7.6140	15:40:25	Bolsa de Madrid
524	7.6120	15:40:59	Bolsa de Madrid
366	7.6120	15:40:59	Bolsa de Madrid
1016	7.6120	15:40:59	Bolsa de Madrid
990	7.6140	15:40:59	Bolsa de Madrid
941	7.6140	15:40:59	Bolsa de Madrid
280	7.6140	15:40:59	Bolsa de Madrid
313	7.6120	15:42:21	Bolsa de Madrid
267	7.6120	15:42:21	Bolsa de Madrid
579	7.6080	15:43:14	Bolsa de Madrid
141	7.6080	15:43:16	Bolsa de Madrid
596	7.6040	15:43:52	Bolsa de Madrid
597	7.6040	15:43:52	Bolsa de Madrid
580	7.6020	15:45:05	Bolsa de Madrid
405	7.6040	15:46:13	Bolsa de Madrid
550	7.6040	15:47:13	Bolsa de Madrid
1250	7.6080	15:48:41	Bolsa de Madrid
570	7.6060	15:48:42	Bolsa de Madrid
824	7.6060	15:48:42	Bolsa de Madrid
176	7.6060	15:48:42	Bolsa de Madrid
681	7.6060	15:49:46	Bolsa de Madrid
620	7.6060	15:49:46	Bolsa de Madrid
797	7.6020	15:51:30	Bolsa de Madrid
768	7.6020	15:51:30	Bolsa de Madrid
284	7.5980	15:54:40	Bolsa de Madrid
336	7.5980	15:55:07	Bolsa de Madrid
63	7.5980	15:55:34	Bolsa de Madrid
865	7.5980	15:55:34	Bolsa de Madrid
680	7.6000	15:55:54	Bolsa de Madrid
523	7.5980	15:56:34	Bolsa de Madrid
800	7.6100	15:58:36	Bolsa de Madrid
1250	7.6080	15:58:59	Bolsa de Madrid
157	7.6080	15:58:59	Bolsa de Madrid
1250	7.6080	15:58:59	Bolsa de Madrid
157	7.6080	15:58:59	Bolsa de Madrid
558	7.6080	15:58:59	Bolsa de Madrid
1222	7.6060	16:00:24	Bolsa de Madrid
78	7.6080	16:00:24	Bolsa de Madrid
627	7.6040	16:00:24	Bolsa de Madrid
34	7.6080	16:01:44	Bolsa de Madrid
625	7.6080	16:01:44	Bolsa de Madrid
623	7.6080	16:01:44	Bolsa de Madrid
661	7.6120	16:03:09	Bolsa de Madrid
620	7.6080	16:03:19	Bolsa de Madrid
735	7.6100	16:03:19	Bolsa de Madrid
660	7.6080	16:05:02	Bolsa de Madrid
610	7.6060	16:05:07	Bolsa de Madrid
587	7.5960	16:05:33	Bolsa de Madrid
26	7.6000	16:08:39	Bolsa de Madrid
750	7.6000	16:09:05	Bolsa de Madrid
43	7.5980	16:09:05	Bolsa de Madrid
766	7.6040	16:10:29	Bolsa de Madrid
749	7.6080	16:11:10	Bolsa de Madrid
658	7.6080	16:11:10	Bolsa de Madrid
980	7.6140	16:11:38	Bolsa de Madrid
1350	7.6140	16:11:38	Bolsa de Madrid
683	7.6140	16:11:39	Bolsa de Madrid
130	7.6140	16:11:39	Bolsa de Madrid
830	7.6160	16:12:03	Bolsa de Madrid
1090	7.6160	16:12:03	Bolsa de Madrid
570	7.6100	16:12:29	Bolsa de Madrid
27	7.6180	16:14:11	Bolsa de Madrid
773	7.6180	16:14:11	Bolsa de Madrid
27	7.6180	16:14:11	Bolsa de Madrid
736	7.6180	16:14:11	Bolsa de Madrid
640	7.6140	16:14:28	Bolsa de Madrid
571	7.6160	16:14:28	Bolsa de Madrid
585	7.6100	16:16:41	Bolsa de Madrid
630	7.6100	16:16:41	Bolsa de Madrid
642	7.6100	16:16:41	Bolsa de Madrid
228	7.6100	16:16:41	Bolsa de Madrid
243	7.6060	16:16:54	Bolsa de Madrid
393	7.6060	16:17:00	Bolsa de Madrid
600	7.6020	16:18:14	Bolsa de Madrid
699	7.6000	16:19:16	Bolsa de Madrid
890	7.5980	16:19:16	Bolsa de Madrid
878	7.6000	16:19:16	Bolsa de Madrid
312	7.5980	16:19:16	Bolsa de Madrid
4	7.6000	16:19:57	Bolsa de Madrid
598	7.6000	16:19:57	Bolsa de Madrid
238	7.5980	16:20:01	Bolsa de Madrid
250	7.5940	16:20:01	Bolsa de Madrid
620	7.5980	16:20:47	Bolsa de Madrid
610	7.5980	16:21:04	Bolsa de Madrid
83	7.5960	16:21:57	Bolsa de Madrid
88	7.5960	16:21:57	Bolsa de Madrid
512	7.5960	16:21:58	Bolsa de Madrid
100	7.5960	16:22:17	Bolsa de Madrid
35	7.5960	16:22:17	Bolsa de Madrid
565	7.5960	16:22:17	Bolsa de Madrid
730	7.5960	16:22:17	Bolsa de Madrid
840	7.5940	16:23:45	Bolsa de Madrid
1300	7.5940	16:23:45	Bolsa de Madrid
676	7.5960	16:23:45	Bolsa de Madrid
610	7.5940	16:24:03	Bolsa de Madrid
880	7.5920	16:24:03	Bolsa de Madrid
88	7.5880	16:24:36	Bolsa de Madrid
246	7.5880	16:24:36	Bolsa de Madrid
590	7.5840	16:25:06	Bolsa de Madrid
642	7.5880	16:25:33	Bolsa de Madrid
615	7.5820	16:26:09	Bolsa de Madrid
850	7.5820	16:27:43	Bolsa de Madrid
296	7.5820	16:27:43	Bolsa de Madrid
274	7.5820	16:27:43	Bolsa de Madrid
713	7.5860	16:27:47	Bolsa de Madrid
16	7.5860	16:28:53	Bolsa de Madrid
39	7.5860	16:28:53	Bolsa de Madrid
775	7.5860	16:28:54	Bolsa de Madrid
1050	7.5840	16:28:54	Bolsa de Madrid
930	7.5820	16:28:54	Bolsa de Madrid
900	7.5800	16:29:04	Bolsa de Madrid
300	7.5880	16:29:12	Bolsa de Madrid
347	7.5880	16:29:12	Bolsa de Madrid

Aggregate information:
Venue	Volume-weighted average price	Aggregate volume
LSE	GBp 668.0030	373,865
Bolsa de Madrid	€7.5793	351,575

 

END

 

 

POSDDLFLVQFBBBL