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

 

END

 

 

POSQXLBFDKFBBBL