Transaction in Own Shares

RNS Number : 0793U

International Cons Airlines Group

09 July 2018

 

Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 09 July 2018 it purchased 721,445 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
374,084	LSE	£6.7600	£6.8520
347,361	Bolsa de Madrid	€7.6400	€7.7600
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 31,358,460 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,026,630,834 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
09 July 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased:	721,445
Date of purchases:	09-Jul-18
Investment firm:	Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased	Transaction price	Time of transaction	Trading Venue
245	676.0000	08:00:47	LSE
562	678.8000	08:01:39	LSE
790	678.0000	08:01:39	LSE
1150	678.2000	08:01:39	LSE
101	676.6000	08:03:00	LSE
264	679.4000	08:04:15	LSE
970	679.0000	08:04:48	LSE
590	679.2000	08:04:48	LSE
720	679.2000	08:04:48	LSE
136	682.0000	08:08:06	LSE
519	682.0000	08:08:06	LSE
860	682.0000	08:08:29	LSE
970	681.8000	08:08:33	LSE
750	681.8000	08:08:40	LSE
920	681.6000	08:09:31	LSE
880	681.4000	08:09:31	LSE
820	681.2000	08:09:31	LSE
630	680.4000	08:09:46	LSE
740	681.2000	08:12:33	LSE
910	681.2000	08:12:33	LSE
810	681.2000	08:12:53	LSE
820	682.4000	08:13:49	LSE
880	682.2000	08:13:51	LSE
128	682.6000	08:15:13	LSE
712	682.6000	08:15:13	LSE
750	682.6000	08:15:13	LSE
680	682.4000	08:15:13	LSE
850	682.4000	08:16:47	LSE
810	682.8000	08:19:27	LSE
860	682.6000	08:19:44	LSE
890	682.4000	08:19:57	LSE
670	682.2000	08:19:59	LSE
50	682.6000	08:21:32	LSE
750	682.6000	08:21:32	LSE
750	682.6000	08:21:39	LSE
650	683.0000	08:23:07	LSE
941	683.0000	08:23:07	LSE
691	683.0000	08:23:49	LSE
560	683.4000	08:24:35	LSE
176	683.4000	08:24:35	LSE
720	683.4000	08:25:30	LSE
842	683.6000	08:25:30	LSE
750	684.6000	08:28:04	LSE
230	684.6000	08:28:09	LSE
750	684.6000	08:28:09	LSE
670	684.0000	08:28:46	LSE
940	684.6000	08:31:06	LSE
690	684.6000	08:31:11	LSE
348	684.4000	08:31:16	LSE
472	684.4000	08:31:16	LSE
644	684.0000	08:31:41	LSE
573	684.6000	08:37:30	LSE
750	684.6000	08:37:30	LSE
744	684.6000	08:37:30	LSE
750	685.2000	08:38:23	LSE
1344	685.0000	08:38:34	LSE
310	684.8000	08:39:21	LSE
221	684.8000	08:39:21	LSE
569	684.8000	08:39:30	LSE
700	684.8000	08:39:45	LSE
1150	684.6000	08:41:04	LSE
86	684.4000	08:41:33	LSE
243	684.4000	08:42:50	LSE
750	684.4000	08:42:50	LSE
646	684.4000	08:42:50	LSE
400	684.4000	08:42:50	LSE
650	684.2000	08:43:22	LSE
730	684.4000	08:45:24	LSE
780	684.6000	08:45:24	LSE
683	684.4000	08:46:22	LSE
705	684.0000	08:46:47	LSE
708	683.2000	08:48:09	LSE
274	683.0000	08:48:22	LSE
377	683.0000	08:48:22	LSE
42	683.0000	08:51:32	LSE
200	683.0000	08:53:34	LSE
750	683.0000	08:53:34	LSE
222	683.0000	08:53:34	LSE
452	683.0000	08:53:49	LSE
750	683.0000	08:53:49	LSE
50	683.0000	08:53:59	LSE
234	683.4000	08:54:56	LSE
675	683.4000	08:54:56	LSE
646	683.4000	08:54:56	LSE
759	683.4000	08:55:06	LSE
234	683.6000	08:55:16	LSE
726	683.6000	08:55:16	LSE
636	683.4000	08:58:11	LSE
251	683.6000	08:58:39	LSE
750	683.6000	08:58:39	LSE
842	683.6000	08:58:39	LSE
432	683.6000	08:59:16	LSE
10	683.6000	08:59:16	LSE
252	683.6000	08:59:16	LSE
660	683.0000	09:00:55	LSE
660	682.8000	09:00:55	LSE
1150	683.4000	09:04:26	LSE
994	683.4000	09:05:49	LSE
1200	683.4000	09:05:49	LSE
1000	683.2000	09:05:52	LSE
175	683.0000	09:05:52	LSE
651	683.0000	09:07:14	LSE
108	684.2000	09:09:52	LSE
750	684.0000	09:09:52	LSE
268	684.4000	09:11:43	LSE
8	684.4000	09:12:06	LSE
980	684.0000	09:12:24	LSE
689	683.8000	09:12:25	LSE
361	683.8000	09:12:25	LSE
667	683.8000	09:12:46	LSE
16	683.8000	09:12:46	LSE
850	683.6000	09:13:15	LSE
808	683.8000	09:15:30	LSE
513	684.2000	09:15:47	LSE
237	684.2000	09:15:47	LSE
145	684.0000	09:17:40	LSE
555	684.0000	09:17:40	LSE
931	683.8000	09:18:28	LSE
719	683.4000	09:18:39	LSE
640	683.2000	09:21:41	LSE
865	683.0000	09:21:51	LSE
862	683.0000	09:23:11	LSE
125	683.0000	09:23:56	LSE
145	683.0000	09:23:56	LSE
279	683.0000	09:23:56	LSE
400	683.0000	09:23:56	LSE
760	682.8000	09:25:32	LSE
234	682.6000	09:28:31	LSE
870	682.4000	09:29:40	LSE
271	682.4000	09:29:40	LSE
750	682.4000	09:29:40	LSE
1165	682.4000	09:29:40	LSE
704	682.6000	09:31:35	LSE
425	682.6000	09:36:28	LSE
750	682.6000	09:37:26	LSE
1257	682.6000	09:37:26	LSE
1300	682.8000	09:41:53	LSE
417	682.8000	09:42:11	LSE
1600	682.6000	09:42:28	LSE
853	682.6000	09:42:28	LSE
100	682.6000	09:44:40	LSE
760	682.4000	09:45:41	LSE
980	682.4000	09:45:41	LSE
720	682.2000	09:45:42	LSE
750	682.8000	09:52:47	LSE
650	682.8000	09:52:47	LSE
1024	682.8000	09:52:47	LSE
940	683.0000	09:53:10	LSE
750	683.0000	09:53:10	LSE
417	683.0000	09:53:10	LSE
686	682.8000	09:53:31	LSE
600	682.8000	09:54:55	LSE
403	682.8000	09:56:21	LSE
329	682.8000	09:56:21	LSE
697	682.4000	09:56:21	LSE
670	682.4000	09:57:40	LSE
180	683.0000	09:59:50	LSE
700	683.0000	09:59:50	LSE
853	682.8000	10:01:43	LSE
59	683.2000	10:03:52	LSE
314	683.2000	10:04:49	LSE
750	683.2000	10:04:49	LSE
1055	683.2000	10:04:49	LSE
714	682.8000	10:06:36	LSE
900	682.8000	10:06:58	LSE
690	682.2000	10:08:20	LSE
361	682.6000	10:09:17	LSE
395	682.6000	10:09:17	LSE
170	682.4000	10:10:58	LSE
594	682.4000	10:10:58	LSE
750	682.6000	10:12:19	LSE
231	682.8000	10:13:24	LSE
750	682.6000	10:13:48	LSE
962	682.4000	10:18:46	LSE
250	682.4000	10:19:00	LSE
650	682.4000	10:19:00	LSE
160	682.8000	10:19:05	LSE
448	682.8000	10:19:05	LSE
187	682.8000	10:19:05	LSE
75	683.2000	10:19:14	LSE
750	683.2000	10:19:18	LSE
946	683.4000	10:21:46	LSE
775	683.4000	10:22:48	LSE
522	684.2000	10:24:48	LSE
528	684.2000	10:24:48	LSE
600	684.0000	10:25:18	LSE
776	684.4000	10:26:22	LSE
160	684.4000	10:28:46	LSE
616	684.4000	10:28:46	LSE
920	684.0000	10:30:02	LSE
750	684.0000	10:30:02	LSE
650	684.0000	10:30:02	LSE
910	683.8000	10:35:00	LSE
466	683.8000	10:35:00	LSE
700	683.8000	10:35:00	LSE
154	683.8000	10:40:20	LSE
946	683.8000	10:40:20	LSE
790	683.6000	10:41:20	LSE
1000	683.4000	10:45:21	LSE
950	683.2000	10:45:23	LSE
209	683.2000	10:45:23	LSE
750	683.2000	10:45:23	LSE
806	683.4000	10:47:08	LSE
779	683.4000	10:47:17	LSE
100	683.6000	10:51:16	LSE
750	683.6000	10:54:20	LSE
160	683.6000	10:54:21	LSE
750	683.6000	10:55:32	LSE
23	683.6000	10:55:32	LSE
800	683.4000	10:56:37	LSE
1200	683.4000	10:56:37	LSE
375	683.4000	10:57:16	LSE
543	683.4000	10:57:16	LSE
816	683.4000	10:57:16	LSE
468	683.8000	10:59:04	LSE
314	683.8000	10:59:04	LSE
434	683.8000	11:00:36	LSE
349	683.8000	11:00:36	LSE
451	683.4000	11:02:08	LSE
750	683.4000	11:02:08	LSE
713	683.2000	11:03:29	LSE
1150	683.4000	11:07:32	LSE
920	683.2000	11:10:54	LSE
154	683.2000	11:10:54	LSE
800	683.2000	11:10:54	LSE
740	683.0000	11:12:10	LSE
790	682.8000	11:14:33	LSE
1250	683.2000	11:19:01	LSE
498	683.4000	11:19:32	LSE
1028	683.4000	11:19:32	LSE
498	683.4000	11:19:32	LSE
292	683.4000	11:19:32	LSE
8	683.8000	11:23:37	LSE
720	683.6000	11:24:19	LSE
750	683.6000	11:24:19	LSE
750	683.6000	11:24:19	LSE
455	683.6000	11:26:40	LSE
425	683.6000	11:26:40	LSE
385	684.2000	11:34:39	LSE
750	684.2000	11:34:39	LSE
12	684.2000	11:34:39	LSE
378	684.2000	11:34:44	LSE
711	684.2000	11:34:44	LSE
922	684.0000	11:35:15	LSE
700	684.0000	11:35:15	LSE
228	683.6000	11:38:07	LSE
300	683.4000	11:39:03	LSE
69	683.4000	11:39:03	LSE
112	683.4000	11:39:03	LSE
255	683.4000	11:39:03	LSE
850	684.2000	11:40:57	LSE
1050	684.0000	11:43:15	LSE
310	683.8000	11:43:15	LSE
16	683.8000	11:43:15	LSE
800	684.0000	11:43:15	LSE
248	684.0000	11:46:02	LSE
750	684.0000	11:46:02	LSE
16	684.0000	11:46:02	LSE
809	683.4000	11:47:06	LSE
780	683.2000	11:52:08	LSE
1152	683.0000	11:52:21	LSE
773	683.4000	11:54:03	LSE
1149	683.8000	11:58:17	LSE
900	683.8000	11:58:17	LSE
431	683.6000	11:59:49	LSE
183	683.6000	11:59:49	LSE
263	683.6000	11:59:49	LSE
719	683.8000	12:02:36	LSE
800	683.8000	12:04:07	LSE
901	683.4000	12:05:12	LSE
750	683.6000	12:07:50	LSE
950	683.6000	12:14:23	LSE
173	683.6000	12:14:23	LSE
1127	683.6000	12:14:23	LSE
940	683.4000	12:16:10	LSE
956	683.4000	12:16:10	LSE
760	683.2000	12:16:23	LSE
806	682.8000	12:19:55	LSE
955	682.4000	12:23:17	LSE
880	682.2000	12:24:03	LSE
345	682.2000	12:24:03	LSE
1320	682.2000	12:24:03	LSE
421	682.4000	12:29:28	LSE
190	682.4000	12:29:28	LSE
750	682.4000	12:29:28	LSE
312	682.4000	12:32:47	LSE
488	682.4000	12:32:47	LSE
1044	682.2000	12:33:05	LSE
17	682.2000	12:33:05	LSE
660	682.0000	12:33:59	LSE
809	681.8000	12:35:26	LSE
862	681.2000	12:37:01	LSE
1150	680.8000	12:47:14	LSE
193	681.4000	12:51:08	LSE
1125	681.4000	12:51:08	LSE
401	681.4000	12:51:08	LSE
750	681.4000	12:51:08	LSE
129	681.4000	12:51:08	LSE
1014	681.4000	12:51:22	LSE
994	681.4000	12:51:29	LSE
544	681.2000	12:56:07	LSE
750	681.2000	12:56:07	LSE
671	681.0000	12:56:07	LSE
251	681.6000	12:57:34	LSE
1167	681.6000	12:57:34	LSE
850	681.4000	13:01:06	LSE
750	681.2000	13:04:35	LSE
200	681.2000	13:04:35	LSE
1229	681.0000	13:05:07	LSE
650	681.0000	13:05:07	LSE
872	680.8000	13:05:45	LSE
194	680.8000	13:05:45	LSE
570	680.4000	13:09:00	LSE
244	680.4000	13:09:00	LSE
803	680.2000	13:09:18	LSE
44	680.2000	13:09:18	LSE
750	680.2000	13:09:18	LSE
128	680.4000	13:16:06	LSE
762	680.4000	13:16:06	LSE
850	680.8000	13:19:41	LSE
950	680.6000	13:19:47	LSE
750	680.6000	13:23:21	LSE
1000	680.6000	13:25:05	LSE
78	680.4000	13:26:04	LSE
300	680.4000	13:26:05	LSE
33	680.4000	13:26:05	LSE
689	680.4000	13:27:43	LSE
547	680.4000	13:27:43	LSE
481	680.4000	13:27:43	LSE
700	680.4000	13:27:43	LSE
259	680.4000	13:27:43	LSE
1100	680.2000	13:31:32	LSE
2	680.2000	13:31:35	LSE
927	680.0000	13:33:28	LSE
750	680.2000	13:34:37	LSE
1300	680.0000	13:35:40	LSE
950	680.0000	13:37:58	LSE
902	680.0000	13:39:14	LSE
1050	679.8000	13:39:16	LSE
247	679.6000	13:39:17	LSE
623	679.6000	13:39:17	LSE
780	679.8000	13:44:35	LSE
231	679.8000	13:44:57	LSE
118	679.8000	13:44:57	LSE
1000	679.6000	13:45:36	LSE
905	679.8000	13:47:53	LSE
200	679.8000	13:48:27	LSE
502	679.8000	13:48:27	LSE
89	679.8000	13:49:09	LSE
470	679.8000	13:49:09	LSE
750	679.8000	13:49:09	LSE
361	680.0000	13:50:29	LSE
478	680.0000	13:50:29	LSE
9	680.0000	13:50:29	LSE
742	679.8000	13:55:28	LSE
304	679.8000	13:55:28	LSE
750	679.8000	13:55:28	LSE
40	679.8000	13:55:28	LSE
1105	679.8000	13:59:00	LSE
668	680.2000	14:01:04	LSE
750	679.8000	14:02:04	LSE
456	680.0000	14:02:07	LSE
750	680.0000	14:02:07	LSE
514	680.0000	14:02:07	LSE
817	680.0000	14:03:31	LSE
835	680.0000	14:04:17	LSE
796	679.4000	14:05:07	LSE
886	679.6000	14:08:19	LSE
750	679.6000	14:08:19	LSE
914	679.2000	14:10:20	LSE
1089	680.0000	14:11:57	LSE
852	679.6000	14:12:38	LSE
497	679.6000	14:15:19	LSE
230	679.6000	14:15:19	LSE
851	679.4000	14:15:35	LSE
226	679.6000	14:20:13	LSE
990	679.4000	14:23:40	LSE
825	679.2000	14:23:40	LSE
535	679.4000	14:23:40	LSE
615	679.4000	14:23:40	LSE
1292	680.0000	14:24:15	LSE
377	680.0000	14:24:15	LSE
289	680.0000	14:26:01	LSE
500	680.0000	14:26:40	LSE
16	680.0000	14:26:40	LSE
190	680.0000	14:29:05	LSE
27	680.0000	14:29:05	LSE
11	680.0000	14:29:21	LSE
15	680.0000	14:29:21	LSE
862	680.0000	14:29:45	LSE
72	680.0000	14:29:49	LSE
1171	680.0000	14:29:52	LSE
955	680.0000	14:31:03	LSE
1027	679.8000	14:31:03	LSE
750	679.8000	14:31:03	LSE
1000	679.2000	14:33:13	LSE
962	679.0000	14:34:07	LSE
850	678.8000	14:35:43	LSE
100	678.8000	14:36:05	LSE
307	678.6000	14:36:43	LSE
72	678.6000	14:36:43	LSE
421	678.6000	14:36:46	LSE
978	679.4000	14:40:38	LSE
600	679.4000	14:40:38	LSE
2116	679.4000	14:41:51	LSE
1000	679.4000	14:41:51	LSE
1000	679.4000	14:42:04	LSE
918	680.0000	14:42:53	LSE
1050	680.2000	14:44:51	LSE
1022	680.0000	14:44:51	LSE
468	680.4000	14:45:57	LSE
826	680.6000	14:47:08	LSE
149	680.8000	14:48:30	LSE
1769	680.8000	14:48:30	LSE
899	680.8000	14:49:56	LSE
839	680.4000	14:50:48	LSE
826	680.4000	14:52:28	LSE
893	680.4000	14:52:39	LSE
750	680.2000	14:53:57	LSE
860	680.0000	14:53:59	LSE
124	680.0000	14:55:02	LSE
780	679.8000	14:57:15	LSE
828	679.8000	14:57:15	LSE
813	679.6000	14:57:16	LSE
463	679.4000	14:58:09	LSE
297	679.4000	14:58:09	LSE
561	680.0000	15:00:00	LSE
750	680.0000	15:00:00	LSE
850	679.8000	15:00:58	LSE
1378	679.8000	15:01:25	LSE
290	680.0000	15:02:13	LSE
541	680.0000	15:02:13	LSE
938	679.6000	15:02:54	LSE
870	680.0000	15:04:21	LSE
727	680.6000	15:05:58	LSE
1019	680.6000	15:05:58	LSE
563	680.6000	15:05:58	LSE
1100	680.6000	15:08:12	LSE
889	680.8000	15:08:12	LSE
124	680.8000	15:08:12	LSE
332	680.6000	15:09:09	LSE
750	680.6000	15:09:09	LSE
780	680.6000	15:09:47	LSE
243	681.0000	15:12:00	LSE
750	681.0000	15:12:00	LSE
800	681.0000	15:12:00	LSE
834	681.0000	15:12:48	LSE
792	680.8000	15:13:59	LSE
120	681.0000	15:15:08	LSE
895	681.0000	15:15:08	LSE
629	681.0000	15:15:08	LSE
750	681.0000	15:15:08	LSE
84	680.8000	15:17:17	LSE
750	680.8000	15:17:17	LSE
363	680.8000	15:19:56	LSE
168	680.8000	15:19:56	LSE
190	680.8000	15:19:56	LSE
109	680.8000	15:19:56	LSE
550	680.8000	15:19:56	LSE
996	680.8000	15:19:56	LSE
736	680.6000	15:21:40	LSE
950	680.6000	15:21:40	LSE
850	681.0000	15:27:20	LSE
250	681.0000	15:27:20	LSE
75	681.0000	15:27:20	LSE
1064	681.2000	15:27:29	LSE
1352	681.2000	15:27:31	LSE
572	681.2000	15:27:31	LSE
750	681.2000	15:27:31	LSE
800	681.0000	15:28:20	LSE
850	681.0000	15:30:22	LSE
750	681.0000	15:30:22	LSE
578	681.0000	15:30:47	LSE
750	681.0000	15:30:47	LSE
1050	680.8000	15:31:36	LSE
713	680.8000	15:32:20	LSE
67	680.8000	15:32:20	LSE
778	680.6000	15:33:07	LSE
24	681.4000	15:35:18	LSE
1100	681.4000	15:36:43	LSE
1300	681.4000	15:37:09	LSE
1000	681.4000	15:37:09	LSE
858	681.8000	15:38:22	LSE
749	681.8000	15:39:01	LSE
650	681.8000	15:39:06	LSE
486	681.8000	15:39:06	LSE
800	681.4000	15:39:14	LSE
1000	681.6000	15:41:44	LSE
836	681.6000	15:41:44	LSE
964	681.8000	15:43:22	LSE
908	681.6000	15:44:17	LSE
820	681.8000	15:46:02	LSE
810	681.8000	15:46:21	LSE
1050	681.8000	15:46:21	LSE
750	681.6000	15:47:05	LSE
650	681.8000	15:48:45	LSE
910	682.0000	15:49:42	LSE
750	682.0000	15:49:42	LSE
400	682.0000	15:49:42	LSE
761	681.6000	15:50:22	LSE
946	681.4000	15:50:59	LSE
750	681.4000	15:52:19	LSE
219	681.4000	15:52:19	LSE
750	682.0000	15:53:19	LSE
960	681.6000	15:53:26	LSE
924	681.8000	15:54:50	LSE
770	681.4000	15:55:03	LSE
790	681.2000	15:55:54	LSE
750	681.6000	15:56:56	LSE
27	681.6000	15:56:56	LSE
899	681.6000	15:57:39	LSE
840	681.2000	15:58:16	LSE
810	681.2000	15:59:09	LSE
650	681.8000	16:00:25	LSE
750	681.8000	16:00:25	LSE
69	681.8000	16:00:25	LSE
1050	681.6000	16:00:35	LSE
900	682.0000	16:03:02	LSE
985	682.0000	16:03:02	LSE
838	682.0000	16:03:05	LSE
144	681.8000	16:03:49	LSE
300	681.6000	16:04:38	LSE
500	681.6000	16:04:38	LSE
80	681.6000	16:04:38	LSE
1100	681.6000	16:05:25	LSE
280	681.4000	16:06:08	LSE
651	681.4000	16:06:08	LSE
1196	681.4000	16:06:08	LSE
217	681.4000	16:06:08	LSE
919	681.6000	16:10:13	LSE
981	681.6000	16:10:13	LSE
1550	681.6000	16:11:20	LSE
1200	681.4000	16:11:39	LSE
120	681.4000	16:12:11	LSE
750	681.4000	16:12:11	LSE
306	681.4000	16:12:11	LSE
376	681.4000	16:12:47	LSE
638	681.4000	16:12:47	LSE
289	681.4000	16:12:56	LSE
582	681.4000	16:12:56	LSE
218	681.4000	16:13:02	LSE
874	681.4000	16:13:02	LSE
850	681.2000	16:13:16	LSE
623	681.4000	16:13:16	LSE
217	681.4000	16:13:16	LSE
840	681.6000	16:14:28	LSE
701	681.8000	16:15:05	LSE
268	681.8000	16:15:05	LSE
850	681.6000	16:16:42	LSE
964	681.6000	16:16:42	LSE
800	681.4000	16:16:53	LSE
304	681.6000	16:16:53	LSE
537	681.6000	16:16:53	LSE
735	681.6000	16:18:55	LSE
750	681.6000	16:18:55	LSE
651	681.6000	16:18:55	LSE
182	681.6000	16:18:55	LSE
516	681.8000	16:19:46	LSE
326	681.8000	16:19:46	LSE
833	681.8000	16:19:50	LSE
132	681.8000	16:19:50	LSE
1001	682.0000	16:21:33	LSE
441	682.0000	16:21:36	LSE
264	682.0000	16:21:36	LSE
651	682.0000	16:21:36	LSE
164	682.0000	16:21:36	LSE
488	682.0000	16:21:51	LSE
355	682.0000	16:21:51	LSE
1000	681.8000	16:22:05	LSE
800	681.8000	16:23:11	LSE
878	681.8000	16:24:14	LSE
366	681.8000	16:24:19	LSE
478	681.8000	16:24:19	LSE
365	682.0000	16:26:15	LSE
764	682.0000	16:26:15	LSE
881	682.2000	16:27:14	LSE
381	682.2000	16:27:14	LSE
282	682.2000	16:27:17	LSE
255	682.2000	16:27:17	LSE
52	682.2000	16:27:17	LSE
215	682.2000	16:27:17	LSE
266	682.2000	16:27:17	LSE
300	682.2000	16:27:17	LSE
648	682.2000	16:27:20	LSE
277	682.2000	16:27:20	LSE
917	682.2000	16:27:20	LSE
148	682.0000	16:27:55	LSE
699	682.0000	16:27:55	LSE
770	681.8000	16:28:08	LSE
263	682.0000	16:29:06	LSE
446	682.2000	16:29:10	LSE
402	682.2000	16:29:10	LSE
68	682.2000	16:29:22	LSE
750	682.2000	16:29:22	LSE
380	682.2000	16:29:22	LSE
337	682.2000	16:29:43	LSE
105	7.6400	08:00:47	Bolsa de Madrid
620	7.6420	08:00:47	Bolsa de Madrid
870	7.6700	08:01:06	Bolsa de Madrid
820	7.6700	08:01:59	Bolsa de Madrid
820	7.6680	08:02:00	Bolsa de Madrid
840	7.6660	08:02:00	Bolsa de Madrid
900	7.6620	08:02:00	Bolsa de Madrid
671	7.6780	08:03:37	Bolsa de Madrid
842	7.6880	08:04:25	Bolsa de Madrid
683	7.6860	08:04:48	Bolsa de Madrid
970	7.6960	08:06:54	Bolsa de Madrid
1000	7.7120	08:08:18	Bolsa de Madrid
300	7.7120	08:08:18	Bolsa de Madrid
780	7.7120	08:08:21	Bolsa de Madrid
780	7.7120	08:09:31	Bolsa de Madrid
658	7.7100	08:09:31	Bolsa de Madrid
22	7.7100	08:09:31	Bolsa de Madrid
316	7.7120	08:09:31	Bolsa de Madrid
658	7.7100	08:09:31	Bolsa de Madrid
724	7.6960	08:09:51	Bolsa de Madrid
1000	7.7020	08:12:57	Bolsa de Madrid
1000	7.7180	08:14:18	Bolsa de Madrid
1000	7.7200	08:14:18	Bolsa de Madrid
100	7.7180	08:15:16	Bolsa de Madrid
990	7.7180	08:15:41	Bolsa de Madrid
1050	7.7160	08:15:46	Bolsa de Madrid
1050	7.7140	08:15:49	Bolsa de Madrid
789	7.7100	08:15:59	Bolsa de Madrid
890	7.7200	08:17:22	Bolsa de Madrid
500	7.7220	08:17:59	Bolsa de Madrid
270	7.7220	08:19:27	Bolsa de Madrid
1000	7.7200	08:19:31	Bolsa de Madrid
250	7.7200	08:19:44	Bolsa de Madrid
1150	7.7180	08:19:57	Bolsa de Madrid
750	7.7260	08:23:07	Bolsa de Madrid
680	7.7240	08:23:07	Bolsa de Madrid
710	7.7240	08:23:49	Bolsa de Madrid
940	7.7320	08:25:30	Bolsa de Madrid
1000	7.7300	08:25:34	Bolsa de Madrid
800	7.7280	08:26:01	Bolsa de Madrid
1100	7.7380	08:28:46	Bolsa de Madrid
1150	7.7360	08:28:46	Bolsa de Madrid
777	7.7400	08:30:17	Bolsa de Madrid
143	7.7400	08:31:17	Bolsa de Madrid
1250	7.7380	08:31:17	Bolsa de Madrid
860	7.7380	08:31:40	Bolsa de Madrid
990	7.7360	08:31:41	Bolsa de Madrid
733	7.7380	08:35:14	Bolsa de Madrid
247	7.7380	08:35:14	Bolsa de Madrid
700	7.7500	08:38:26	Bolsa de Madrid
110	7.7500	08:38:26	Bolsa de Madrid
603	7.7480	08:38:53	Bolsa de Madrid
397	7.7480	08:39:42	Bolsa de Madrid
1271	7.7480	08:41:02	Bolsa de Madrid
429	7.7480	08:41:02	Bolsa de Madrid
733	7.7460	08:41:32	Bolsa de Madrid
517	7.7460	08:41:32	Bolsa de Madrid
840	7.7440	08:41:33	Bolsa de Madrid
500	7.7440	08:43:29	Bolsa de Madrid
500	7.7440	08:43:29	Bolsa de Madrid
910	7.7440	08:44:00	Bolsa de Madrid
820	7.7500	08:45:48	Bolsa de Madrid
35	7.7480	08:46:22	Bolsa de Madrid
1115	7.7480	08:46:22	Bolsa de Madrid
352	7.7460	08:46:47	Bolsa de Madrid
733	7.7460	08:46:47	Bolsa de Madrid
257	7.7460	08:46:47	Bolsa de Madrid
794	7.7400	08:48:09	Bolsa de Madrid
928	7.7380	08:48:22	Bolsa de Madrid
670	7.7320	08:48:56	Bolsa de Madrid
800	7.7360	08:50:49	Bolsa de Madrid
900	7.7460	08:56:10	Bolsa de Madrid
620	7.7440	08:57:26	Bolsa de Madrid
1200	7.7420	08:57:54	Bolsa de Madrid
200	7.7400	08:57:54	Bolsa de Madrid
800	7.7420	08:57:54	Bolsa de Madrid
20	7.7460	08:58:03	Bolsa de Madrid
1050	7.7440	08:59:51	Bolsa de Madrid
990	7.7420	08:59:51	Bolsa de Madrid
1100	7.7400	09:02:05	Bolsa de Madrid
650	7.7380	09:02:05	Bolsa de Madrid
974	7.7400	09:02:05	Bolsa de Madrid
910	7.7480	09:04:26	Bolsa de Madrid
657	7.7460	09:05:27	Bolsa de Madrid
103	7.7460	09:05:52	Bolsa de Madrid
630	7.7440	09:07:14	Bolsa de Madrid
1250	7.7600	09:11:43	Bolsa de Madrid
830	7.7580	09:11:45	Bolsa de Madrid
900	7.7580	09:12:21	Bolsa de Madrid
650	7.7560	09:12:21	Bolsa de Madrid
700	7.7540	09:12:24	Bolsa de Madrid
710	7.7520	09:12:30	Bolsa de Madrid
113	7.7580	09:16:43	Bolsa de Madrid
787	7.7580	09:16:43	Bolsa de Madrid
880	7.7560	09:17:28	Bolsa de Madrid
958	7.7540	09:18:28	Bolsa de Madrid
324	7.7500	09:20:29	Bolsa de Madrid
3	7.7500	09:20:29	Bolsa de Madrid
1	7.7500	09:20:29	Bolsa de Madrid
2	7.7500	09:20:29	Bolsa de Madrid
22	7.7500	09:20:29	Bolsa de Madrid
921	7.7500	09:20:29	Bolsa de Madrid
3	7.7500	09:20:29	Bolsa de Madrid
1	7.7500	09:20:29	Bolsa de Madrid
4	7.7500	09:20:29	Bolsa de Madrid
1	7.7500	09:20:29	Bolsa de Madrid
22	7.7500	09:20:29	Bolsa de Madrid
701	7.7480	09:21:51	Bolsa de Madrid
21	7.7440	09:23:23	Bolsa de Madrid
2	7.7440	09:23:23	Bolsa de Madrid
2	7.7440	09:23:23	Bolsa de Madrid
1	7.7440	09:23:23	Bolsa de Madrid
2	7.7440	09:23:23	Bolsa de Madrid
2	7.7440	09:23:23	Bolsa de Madrid
28	7.7440	09:23:23	Bolsa de Madrid
25	7.7440	09:23:23	Bolsa de Madrid
750	7.7440	09:23:56	Bolsa de Madrid
7	7.7420	09:25:27	Bolsa de Madrid
2	7.7420	09:25:27	Bolsa de Madrid
2	7.7420	09:25:27	Bolsa de Madrid
3	7.7420	09:25:27	Bolsa de Madrid
25	7.7420	09:25:27	Bolsa de Madrid
20	7.7400	09:25:33	Bolsa de Madrid
2	7.7400	09:25:33	Bolsa de Madrid
1	7.7400	09:25:33	Bolsa de Madrid
2	7.7400	09:25:33	Bolsa de Madrid
3	7.7400	09:25:33	Bolsa de Madrid
2	7.7400	09:25:33	Bolsa de Madrid
3	7.7400	09:25:33	Bolsa de Madrid
4	7.7400	09:25:33	Bolsa de Madrid
34	7.7400	09:25:33	Bolsa de Madrid
725	7.7400	09:25:39	Bolsa de Madrid
610	7.7440	09:28:12	Bolsa de Madrid
850	7.7440	09:28:31	Bolsa de Madrid
406	7.7400	09:28:51	Bolsa de Madrid
793	7.7420	09:29:40	Bolsa de Madrid
723	7.7400	09:30:35	Bolsa de Madrid
39	7.7420	09:33:00	Bolsa de Madrid
34	7.7420	09:33:00	Bolsa de Madrid
57	7.7400	09:34:00	Bolsa de Madrid
114	7.7400	09:34:00	Bolsa de Madrid
216	7.7400	09:34:00	Bolsa de Madrid
664	7.7400	09:34:00	Bolsa de Madrid
448	7.7400	09:34:00	Bolsa de Madrid
502	7.7400	09:34:00	Bolsa de Madrid
47	7.7420	09:34:46	Bolsa de Madrid
1	7.7400	09:36:28	Bolsa de Madrid
117	7.7440	09:37:48	Bolsa de Madrid
1133	7.7440	09:37:48	Bolsa de Madrid
37	7.7460	09:41:53	Bolsa de Madrid
1013	7.7460	09:41:53	Bolsa de Madrid
1150	7.7440	09:42:28	Bolsa de Madrid
444	7.7440	09:42:28	Bolsa de Madrid
239	7.7440	09:42:28	Bolsa de Madrid
228	7.7440	09:42:28	Bolsa de Madrid
953	7.7420	09:42:57	Bolsa de Madrid
706	7.7440	09:42:57	Bolsa de Madrid
79	7.7420	09:42:57	Bolsa de Madrid
680	7.7400	09:42:58	Bolsa de Madrid
601	7.7400	09:45:41	Bolsa de Madrid
299	7.7380	09:48:24	Bolsa de Madrid
299	7.7380	09:48:24	Bolsa de Madrid
620	7.7360	09:49:26	Bolsa de Madrid
680	7.7400	09:49:45	Bolsa de Madrid
118	7.7420	09:49:45	Bolsa de Madrid
709	7.7420	09:49:45	Bolsa de Madrid
12	7.7420	09:49:45	Bolsa de Madrid
25	7.7420	09:49:45	Bolsa de Madrid
3	7.7420	09:49:45	Bolsa de Madrid
2	7.7420	09:49:45	Bolsa de Madrid
10	7.7420	09:49:45	Bolsa de Madrid
950	7.7380	09:50:58	Bolsa de Madrid
35	7.7420	09:52:47	Bolsa de Madrid
483	7.7400	09:52:48	Bolsa de Madrid
217	7.7400	09:54:57	Bolsa de Madrid
840	7.7400	09:55:34	Bolsa de Madrid
760	7.7400	09:55:41	Bolsa de Madrid
639	7.7360	09:56:21	Bolsa de Madrid
15	7.7380	09:56:32	Bolsa de Madrid
30	7.7380	09:56:32	Bolsa de Madrid
1100	7.7400	09:57:40	Bolsa de Madrid
757	7.7400	09:58:03	Bolsa de Madrid
710	7.7400	09:59:27	Bolsa de Madrid
2	7.7380	10:01:53	Bolsa de Madrid
10	7.7380	10:01:53	Bolsa de Madrid
1	7.7380	10:01:53	Bolsa de Madrid
9	7.7380	10:01:53	Bolsa de Madrid
5	7.7380	10:01:53	Bolsa de Madrid
1	7.7400	10:03:01	Bolsa de Madrid
17	7.7420	10:04:04	Bolsa de Madrid
50	7.7420	10:04:04	Bolsa de Madrid
247	7.7440	10:05:48	Bolsa de Madrid
1200	7.7440	10:05:48	Bolsa de Madrid
1	7.7440	10:05:48	Bolsa de Madrid
2	7.7440	10:05:48	Bolsa de Madrid
22	7.7440	10:05:48	Bolsa de Madrid
25	7.7440	10:05:48	Bolsa de Madrid
11	7.7440	10:05:48	Bolsa de Madrid
115	7.7440	10:05:48	Bolsa de Madrid
17	7.7440	10:05:48	Bolsa de Madrid
49	7.7440	10:05:48	Bolsa de Madrid
64	7.7420	10:05:48	Bolsa de Madrid
127	7.7420	10:05:48	Bolsa de Madrid
2	7.7420	10:05:48	Bolsa de Madrid
857	7.7420	10:05:48	Bolsa de Madrid
189	7.7400	10:06:08	Bolsa de Madrid
44	7.7400	10:07:02	Bolsa de Madrid
24	7.7400	10:07:07	Bolsa de Madrid
3	7.7400	10:07:07	Bolsa de Madrid
1	7.7400	10:07:07	Bolsa de Madrid
3	7.7400	10:07:07	Bolsa de Madrid
4	7.7400	10:07:07	Bolsa de Madrid
3	7.7400	10:07:07	Bolsa de Madrid
3	7.7400	10:07:07	Bolsa de Madrid
6	7.7400	10:07:07	Bolsa de Madrid
42	7.7400	10:07:07	Bolsa de Madrid
37	7.7400	10:07:07	Bolsa de Madrid
32	7.7400	10:07:08	Bolsa de Madrid
27	7.7400	10:07:08	Bolsa de Madrid
82	7.7400	10:07:51	Bolsa de Madrid
549	7.7400	10:07:51	Bolsa de Madrid
838	7.7400	10:08:18	Bolsa de Madrid
733	7.7380	10:08:20	Bolsa de Madrid
47	7.7380	10:09:10	Bolsa de Madrid
1000	7.7380	10:09:10	Bolsa de Madrid
64	7.7380	10:10:01	Bolsa de Madrid
24	7.7380	10:10:01	Bolsa de Madrid
27	7.7380	10:10:01	Bolsa de Madrid
25	7.7380	10:10:01	Bolsa de Madrid
99	7.7380	10:10:01	Bolsa de Madrid
2	7.7380	10:10:01	Bolsa de Madrid
890	7.7360	10:10:56	Bolsa de Madrid
2	7.7400	10:12:22	Bolsa de Madrid
11	7.7400	10:12:54	Bolsa de Madrid
30	7.7400	10:12:54	Bolsa de Madrid
29	7.7380	10:14:00	Bolsa de Madrid
275	7.7380	10:14:00	Bolsa de Madrid
513	7.7380	10:14:00	Bolsa de Madrid
10	7.7380	10:14:00	Bolsa de Madrid
11	7.7400	10:15:01	Bolsa de Madrid
16	7.7400	10:15:04	Bolsa de Madrid
796	7.7380	10:16:09	Bolsa de Madrid
303	7.7380	10:16:51	Bolsa de Madrid
5	7.7400	10:17:40	Bolsa de Madrid
31	7.7400	10:17:40	Bolsa de Madrid
14	7.7400	10:17:40	Bolsa de Madrid
6	7.7380	10:19:05	Bolsa de Madrid
4	7.7440	10:19:11	Bolsa de Madrid
740	7.7500	10:21:11	Bolsa de Madrid
2260	7.7500	10:21:11	Bolsa de Madrid
436	7.7480	10:21:46	Bolsa de Madrid
670	7.7500	10:21:46	Bolsa de Madrid
627	7.7500	10:21:46	Bolsa de Madrid
2	7.7500	10:21:46	Bolsa de Madrid
19	7.7500	10:21:46	Bolsa de Madrid
2	7.7500	10:21:46	Bolsa de Madrid
27	7.7500	10:21:46	Bolsa de Madrid
541	7.7440	10:24:21	Bolsa de Madrid
22	7.7520	10:27:28	Bolsa de Madrid
22	7.7520	10:27:28	Bolsa de Madrid
686	7.7520	10:27:40	Bolsa de Madrid
31	7.7500	10:28:42	Bolsa de Madrid
30	7.7480	10:28:42	Bolsa de Madrid
28	7.7500	10:28:42	Bolsa de Madrid
16	7.7500	10:28:42	Bolsa de Madrid
9	7.7500	10:28:42	Bolsa de Madrid
8	7.7500	10:28:42	Bolsa de Madrid
150	7.7480	10:29:59	Bolsa de Madrid
710	7.7480	10:30:02	Bolsa de Madrid
25	7.7460	10:32:59	Bolsa de Madrid
2	7.7460	10:32:59	Bolsa de Madrid
3	7.7460	10:32:59	Bolsa de Madrid
3	7.7460	10:32:59	Bolsa de Madrid
7	7.7460	10:32:59	Bolsa de Madrid
4	7.7460	10:32:59	Bolsa de Madrid
9	7.7460	10:32:59	Bolsa de Madrid
7	7.7460	10:32:59	Bolsa de Madrid
3	7.7460	10:32:59	Bolsa de Madrid
1	7.7460	10:32:59	Bolsa de Madrid
1	7.7460	10:32:59	Bolsa de Madrid
1	7.7460	10:32:59	Bolsa de Madrid
5	7.7460	10:32:59	Bolsa de Madrid
21	7.7460	10:32:59	Bolsa de Madrid
2	7.7460	10:32:59	Bolsa de Madrid
2	7.7460	10:32:59	Bolsa de Madrid
3	7.7460	10:32:59	Bolsa de Madrid
3	7.7460	10:32:59	Bolsa de Madrid
2	7.7460	10:32:59	Bolsa de Madrid
2	7.7460	10:32:59	Bolsa de Madrid
3	7.7460	10:32:59	Bolsa de Madrid
36	7.7460	10:32:59	Bolsa de Madrid
137	7.7460	10:33:18	Bolsa de Madrid
412	7.7460	10:33:34	Bolsa de Madrid
19	7.7460	10:34:02	Bolsa de Madrid
3	7.7460	10:34:02	Bolsa de Madrid
1	7.7460	10:34:02	Bolsa de Madrid
2	7.7460	10:34:02	Bolsa de Madrid
4	7.7460	10:34:02	Bolsa de Madrid
2	7.7460	10:34:02	Bolsa de Madrid
5	7.7460	10:34:02	Bolsa de Madrid
640	7.7440	10:34:29	Bolsa de Madrid
26	7.7440	10:34:32	Bolsa de Madrid
1	7.7440	10:34:32	Bolsa de Madrid
2	7.7440	10:34:32	Bolsa de Madrid
4	7.7440	10:34:32	Bolsa de Madrid
5	7.7440	10:34:32	Bolsa de Madrid
4	7.7440	10:34:32	Bolsa de Madrid
6	7.7440	10:34:32	Bolsa de Madrid
462	7.7440	10:35:00	Bolsa de Madrid
1	7.7420	10:35:03	Bolsa de Madrid
21	7.7420	10:36:04	Bolsa de Madrid
3	7.7420	10:36:04	Bolsa de Madrid
2	7.7420	10:36:04	Bolsa de Madrid
3	7.7420	10:36:04	Bolsa de Madrid
3	7.7420	10:36:04	Bolsa de Madrid
1	7.7420	10:36:04	Bolsa de Madrid
6	7.7420	10:36:04	Bolsa de Madrid
31	7.7420	10:36:04	Bolsa de Madrid
1	7.7420	10:36:08	Bolsa de Madrid
40	7.7420	10:36:08	Bolsa de Madrid
2	7.7420	10:36:08	Bolsa de Madrid
37	7.7420	10:36:08	Bolsa de Madrid
33	7.7420	10:36:08	Bolsa de Madrid
19	7.7420	10:36:16	Bolsa de Madrid
2	7.7420	10:36:16	Bolsa de Madrid
1	7.7420	10:36:16	Bolsa de Madrid
2	7.7420	10:36:16	Bolsa de Madrid
2	7.7420	10:36:16	Bolsa de Madrid
3	7.7420	10:36:16	Bolsa de Madrid
2	7.7420	10:36:16	Bolsa de Madrid
28	7.7420	10:36:16	Bolsa de Madrid
7	7.7460	10:36:21	Bolsa de Madrid
1	7.7460	10:36:21	Bolsa de Madrid
14	7.7460	10:36:21	Bolsa de Madrid
25	7.7460	10:36:21	Bolsa de Madrid
25	7.7460	10:36:21	Bolsa de Madrid
28	7.7460	10:36:21	Bolsa de Madrid
790	7.7460	10:38:07	Bolsa de Madrid
7	7.7440	10:38:13	Bolsa de Madrid
7	7.7440	10:38:13	Bolsa de Madrid
1	7.7440	10:38:28	Bolsa de Madrid
51	7.7440	10:38:33	Bolsa de Madrid
525	7.7460	10:40:54	Bolsa de Madrid
897	7.7480	10:41:01	Bolsa de Madrid
1	7.7480	10:41:01	Bolsa de Madrid
10	7.7480	10:41:01	Bolsa de Madrid
519	7.7480	10:41:01	Bolsa de Madrid
212	7.7480	10:41:01	Bolsa de Madrid
11	7.7480	10:41:01	Bolsa de Madrid
375	7.7460	10:41:14	Bolsa de Madrid
7	7.7440	10:41:14	Bolsa de Madrid
1	7.7440	10:41:14	Bolsa de Madrid
1	7.7440	10:41:14	Bolsa de Madrid
815	7.7440	10:41:18	Bolsa de Madrid
530	7.7440	10:43:49	Bolsa de Madrid
300	7.7440	10:44:53	Bolsa de Madrid
220	7.7440	10:45:12	Bolsa de Madrid
380	7.7420	10:45:57	Bolsa de Madrid
377	7.7420	10:47:49	Bolsa de Madrid
2	7.7480	10:51:15	Bolsa de Madrid
1400	7.7480	10:51:15	Bolsa de Madrid
589	7.7480	10:51:15	Bolsa de Madrid
1	7.7480	10:51:15	Bolsa de Madrid
14	7.7480	10:51:15	Bolsa de Madrid
1	7.7480	10:51:15	Bolsa de Madrid
4	7.7480	10:51:16	Bolsa de Madrid
389	7.7480	10:51:16	Bolsa de Madrid
1150	7.7460	10:52:23	Bolsa de Madrid
1200	7.7500	10:52:23	Bolsa de Madrid
3	7.7500	10:52:23	Bolsa de Madrid
11	7.7500	10:52:23	Bolsa de Madrid
4	7.7500	10:52:23	Bolsa de Madrid
12	7.7500	10:52:23	Bolsa de Madrid
2	7.7500	10:52:23	Bolsa de Madrid
14	7.7500	10:52:23	Bolsa de Madrid
899	7.7500	10:52:23	Bolsa de Madrid
657	7.7500	10:52:23	Bolsa de Madrid
496	7.7500	10:52:23	Bolsa de Madrid
1	7.7500	10:52:23	Bolsa de Madrid
646	7.7500	10:52:23	Bolsa de Madrid
179	7.7480	10:52:23	Bolsa de Madrid
1	7.7440	10:55:53	Bolsa de Madrid
2	7.7440	10:55:53	Bolsa de Madrid
14	7.7440	10:55:53	Bolsa de Madrid
2	7.7440	10:55:53	Bolsa de Madrid
2	7.7440	10:55:53	Bolsa de Madrid
1	7.7440	10:55:53	Bolsa de Madrid
11	7.7440	10:55:53	Bolsa de Madrid
3	7.7440	10:55:53	Bolsa de Madrid
2	7.7440	10:55:53	Bolsa de Madrid
1	7.7440	10:55:53	Bolsa de Madrid
2	7.7440	10:55:53	Bolsa de Madrid
13	7.7440	10:55:53	Bolsa de Madrid
620	7.7420	10:56:17	Bolsa de Madrid
1150	7.7440	11:00:24	Bolsa de Madrid
410	7.7420	11:03:29	Bolsa de Madrid
150	7.7420	11:03:29	Bolsa de Madrid
492	7.7400	11:03:29	Bolsa de Madrid
708	7.7400	11:03:29	Bolsa de Madrid
940	7.7400	11:03:30	Bolsa de Madrid
622	7.7380	11:03:34	Bolsa de Madrid
1	7.7400	11:06:10	Bolsa de Madrid
5	7.7420	11:08:57	Bolsa de Madrid
1	7.7420	11:08:57	Bolsa de Madrid
5	7.7420	11:10:40	Bolsa de Madrid
1	7.7420	11:10:40	Bolsa de Madrid
1	7.7420	11:10:40	Bolsa de Madrid
777	7.7420	11:11:19	Bolsa de Madrid
720	7.7400	11:12:10	Bolsa de Madrid
1	7.7400	11:13:11	Bolsa de Madrid
1	7.7400	11:13:11	Bolsa de Madrid
1	7.7400	11:14:19	Bolsa de Madrid
1	7.7400	11:14:19	Bolsa de Madrid
1	7.7400	11:14:19	Bolsa de Madrid
4	7.7400	11:14:19	Bolsa de Madrid
740	7.7400	11:14:33	Bolsa de Madrid
979	7.7380	11:16:10	Bolsa de Madrid
5	7.7380	11:16:19	Bolsa de Madrid
6	7.7380	11:16:19	Bolsa de Madrid
1	7.7380	11:16:19	Bolsa de Madrid
1	7.7380	11:16:19	Bolsa de Madrid
1	7.7380	11:16:19	Bolsa de Madrid
1	7.7380	11:16:19	Bolsa de Madrid
1	7.7380	11:16:19	Bolsa de Madrid
1	7.7380	11:16:19	Bolsa de Madrid
1	7.7380	11:16:19	Bolsa de Madrid
1	7.7380	11:16:19	Bolsa de Madrid
2	7.7380	11:16:19	Bolsa de Madrid
8	7.7380	11:16:19	Bolsa de Madrid
10	7.7380	11:16:19	Bolsa de Madrid
4	7.7400	11:16:59	Bolsa de Madrid
22	7.7400	11:17:23	Bolsa de Madrid
9	7.7400	11:17:23	Bolsa de Madrid
3	7.7400	11:17:23	Bolsa de Madrid
2	7.7400	11:17:23	Bolsa de Madrid
2	7.7400	11:17:23	Bolsa de Madrid
1	7.7400	11:17:23	Bolsa de Madrid
1	7.7400	11:17:23	Bolsa de Madrid
6	7.7400	11:17:23	Bolsa de Madrid
458	7.7440	11:19:01	Bolsa de Madrid
879	7.7440	11:19:01	Bolsa de Madrid
200	7.7420	11:19:01	Bolsa de Madrid
580	7.7420	11:19:05	Bolsa de Madrid
2	7.7400	11:20:56	Bolsa de Madrid
2	7.7400	11:20:56	Bolsa de Madrid
2	7.7400	11:21:05	Bolsa de Madrid
1	7.7400	11:21:05	Bolsa de Madrid
1050	7.7460	11:24:01	Bolsa de Madrid
3	7.7460	11:25:25	Bolsa de Madrid
896	7.7460	11:25:25	Bolsa de Madrid
3	7.7460	11:25:25	Bolsa de Madrid
3	7.7460	11:25:25	Bolsa de Madrid
646	7.7460	11:25:25	Bolsa de Madrid
370	7.7520	11:28:14	Bolsa de Madrid
590	7.7520	11:29:05	Bolsa de Madrid
70	7.7520	11:29:05	Bolsa de Madrid
1030	7.7520	11:30:28	Bolsa de Madrid
300	7.7500	11:30:43	Bolsa de Madrid
1	7.7540	11:31:41	Bolsa de Madrid
1450	7.7540	11:32:11	Bolsa de Madrid
420	7.7520	11:32:50	Bolsa de Madrid
3	7.7520	11:33:08	Bolsa de Madrid
3	7.7520	11:33:19	Bolsa de Madrid
1	7.7520	11:33:19	Bolsa de Madrid
4	7.7520	11:33:19	Bolsa de Madrid
2	7.7520	11:34:22	Bolsa de Madrid
1	7.7520	11:34:22	Bolsa de Madrid
1	7.7520	11:34:22	Bolsa de Madrid
3	7.7520	11:34:22	Bolsa de Madrid
442	7.7520	11:34:26	Bolsa de Madrid
240	7.7500	11:34:56	Bolsa de Madrid
3	7.7500	11:35:25	Bolsa de Madrid
67	7.7500	11:35:40	Bolsa de Madrid
1400	7.7480	11:35:41	Bolsa de Madrid
260	7.7460	11:37:30	Bolsa de Madrid
67	7.7460	11:38:13	Bolsa de Madrid
533	7.7460	11:38:13	Bolsa de Madrid
715	7.7520	11:41:23	Bolsa de Madrid
28	7.7520	11:42:11	Bolsa de Madrid
7	7.7520	11:43:15	Bolsa de Madrid
1100	7.7500	11:43:15	Bolsa de Madrid
1150	7.7480	11:43:15	Bolsa de Madrid
490	7.7480	11:43:15	Bolsa de Madrid
350	7.7480	11:43:15	Bolsa de Madrid
570	7.7520	11:44:31	Bolsa de Madrid
180	7.7500	11:44:34	Bolsa de Madrid
620	7.7500	11:44:34	Bolsa de Madrid
225	7.7480	11:47:07	Bolsa de Madrid
444	7.7500	11:47:07	Bolsa de Madrid
160	7.7460	11:47:31	Bolsa de Madrid
790	7.7460	11:49:05	Bolsa de Madrid
775	7.7440	11:49:05	Bolsa de Madrid
112	7.7420	11:49:59	Bolsa de Madrid
200	7.7420	11:50:00	Bolsa de Madrid
368	7.7420	11:50:32	Bolsa de Madrid
599	7.7420	11:52:21	Bolsa de Madrid
746	7.7460	11:54:03	Bolsa de Madrid
743	7.7460	11:54:03	Bolsa de Madrid
220	7.7460	11:54:03	Bolsa de Madrid
720	7.7440	11:58:33	Bolsa de Madrid
630	7.7440	11:58:33	Bolsa de Madrid
1000	7.7480	12:03:07	Bolsa de Madrid
460	7.7440	12:04:05	Bolsa de Madrid
490	7.7460	12:04:05	Bolsa de Madrid
1	7.7480	12:04:05	Bolsa de Madrid
1	7.7480	12:04:05	Bolsa de Madrid
230	7.7480	12:04:05	Bolsa de Madrid
330	7.7440	12:04:41	Bolsa de Madrid
2	7.7460	12:04:41	Bolsa de Madrid
604	7.7460	12:04:41	Bolsa de Madrid
45	7.7480	12:10:27	Bolsa de Madrid
1063	7.7480	12:10:27	Bolsa de Madrid
1050	7.7460	12:13:20	Bolsa de Madrid
1391	7.7460	12:13:20	Bolsa de Madrid
294	7.7460	12:13:20	Bolsa de Madrid
709	7.7480	12:13:20	Bolsa de Madrid
249	7.7480	12:13:20	Bolsa de Madrid
720	7.7480	12:13:20	Bolsa de Madrid
710	7.7420	12:16:23	Bolsa de Madrid
607	7.7440	12:16:23	Bolsa de Madrid
560	7.7380	12:18:08	Bolsa de Madrid
618	7.7360	12:19:55	Bolsa de Madrid
563	7.7300	12:24:42	Bolsa de Madrid
667	7.7300	12:29:26	Bolsa de Madrid
456	7.7320	12:31:55	Bolsa de Madrid
213	7.7320	12:32:47	Bolsa de Madrid
1000	7.7320	12:32:47	Bolsa de Madrid
213	7.7320	12:32:47	Bolsa de Madrid
323	7.7300	12:32:50	Bolsa de Madrid
444	7.7320	12:32:50	Bolsa de Madrid
346	7.7320	12:32:50	Bolsa de Madrid
637	7.7280	12:33:19	Bolsa de Madrid
152	7.7280	12:33:43	Bolsa de Madrid
371	7.7260	12:33:58	Bolsa de Madrid
279	7.7260	12:33:58	Bolsa de Madrid
259	7.7220	12:35:41	Bolsa de Madrid
481	7.7220	12:35:41	Bolsa de Madrid
765	7.7200	12:35:41	Bolsa de Madrid
782	7.7120	12:37:01	Bolsa de Madrid
168	7.7060	12:38:02	Bolsa de Madrid
32	7.7080	12:42:02	Bolsa de Madrid
556	7.7120	12:44:44	Bolsa de Madrid
194	7.7120	12:44:44	Bolsa de Madrid
556	7.7120	12:44:44	Bolsa de Madrid
434	7.7120	12:47:14	Bolsa de Madrid
733	7.7100	12:48:57	Bolsa de Madrid
567	7.7100	12:48:57	Bolsa de Madrid
173	7.7100	12:49:20	Bolsa de Madrid
715	7.7100	12:49:46	Bolsa de Madrid
262	7.7100	12:50:21	Bolsa de Madrid
528	7.7080	12:50:21	Bolsa de Madrid
570	7.7060	12:50:21	Bolsa de Madrid
1000	7.7200	12:58:20	Bolsa de Madrid
940	7.7180	12:58:20	Bolsa de Madrid
310	7.7180	12:58:20	Bolsa de Madrid
1050	7.7160	12:58:20	Bolsa de Madrid
405	7.7160	13:01:06	Bolsa de Madrid
175	7.7160	13:02:52	Bolsa de Madrid
680	7.7140	13:04:20	Bolsa de Madrid
313	7.7140	13:04:20	Bolsa de Madrid
119	7.7140	13:04:20	Bolsa de Madrid
456	7.7160	13:04:20	Bolsa de Madrid
636	7.7120	13:04:35	Bolsa de Madrid
364	7.7120	13:04:35	Bolsa de Madrid
157	7.7080	13:05:27	Bolsa de Madrid
693	7.7080	13:05:45	Bolsa de Madrid
696	7.7040	13:08:18	Bolsa de Madrid
560	7.7000	13:09:00	Bolsa de Madrid
610	7.7020	13:09:00	Bolsa de Madrid
17	7.7020	13:15:40	Bolsa de Madrid
94	7.7040	13:21:43	Bolsa de Madrid
1200	7.7060	13:23:21	Bolsa de Madrid
526	7.7040	13:23:21	Bolsa de Madrid
710	7.7040	13:26:28	Bolsa de Madrid
1100	7.7020	13:28:20	Bolsa de Madrid
1008	7.7000	13:31:34	Bolsa de Madrid
142	7.7000	13:32:16	Bolsa de Madrid
700	7.7000	13:34:37	Bolsa de Madrid
1250	7.6980	13:34:48	Bolsa de Madrid
304	7.6980	13:36:29	Bolsa de Madrid
996	7.6980	13:39:16	Bolsa de Madrid
1400	7.6960	13:39:16	Bolsa de Madrid
1462	7.6960	13:39:16	Bolsa de Madrid
1200	7.6980	13:39:16	Bolsa de Madrid
442	7.6980	13:39:16	Bolsa de Madrid
500	7.6960	13:43:31	Bolsa de Madrid
313	7.6960	13:45:04	Bolsa de Madrid
670	7.6960	13:45:12	Bolsa de Madrid
150	7.6980	13:48:52	Bolsa de Madrid
540	7.6980	13:48:52	Bolsa de Madrid
810	7.6960	13:49:03	Bolsa de Madrid
750	7.6980	13:55:29	Bolsa de Madrid
1050	7.7040	13:56:30	Bolsa de Madrid
1200	7.7040	13:59:00	Bolsa de Madrid
624	7.7040	14:00:09	Bolsa de Madrid
650	7.7040	14:00:09	Bolsa de Madrid
752	7.7040	14:00:09	Bolsa de Madrid
1050	7.7020	14:01:58	Bolsa de Madrid
416	7.7000	14:02:04	Bolsa de Madrid
184	7.7000	14:02:04	Bolsa de Madrid
256	7.6980	14:05:07	Bolsa de Madrid
618	7.6980	14:05:07	Bolsa de Madrid
89	7.6980	14:05:07	Bolsa de Madrid
1050	7.6980	14:10:16	Bolsa de Madrid
60	7.6980	14:10:16	Bolsa de Madrid
710	7.6980	14:10:16	Bolsa de Madrid
47	7.7000	14:10:16	Bolsa de Madrid
730	7.6960	14:10:21	Bolsa de Madrid
670	7.6960	14:10:21	Bolsa de Madrid
371	7.6960	14:10:21	Bolsa de Madrid
239	7.6960	14:10:21	Bolsa de Madrid
303	7.7000	14:13:59	Bolsa de Madrid
450	7.7000	14:13:59	Bolsa de Madrid
650	7.7000	14:14:00	Bolsa de Madrid
130	7.7000	14:14:00	Bolsa de Madrid
258	7.6980	14:20:13	Bolsa de Madrid
492	7.6980	14:20:13	Bolsa de Madrid
560	7.6960	14:22:58	Bolsa de Madrid
1100	7.6960	14:23:40	Bolsa de Madrid
280	7.6960	14:23:41	Bolsa de Madrid
1350	7.7060	14:28:00	Bolsa de Madrid
2000	7.7080	14:29:45	Bolsa de Madrid
2943	7.7080	14:29:45	Bolsa de Madrid
301	7.7080	14:30:24	Bolsa de Madrid
312	7.7080	14:30:24	Bolsa de Madrid
613	7.7040	14:31:03	Bolsa de Madrid
381	7.7020	14:32:35	Bolsa de Madrid
209	7.7020	14:32:35	Bolsa de Madrid
610	7.6980	14:34:03	Bolsa de Madrid
62	7.6980	14:34:03	Bolsa de Madrid
323	7.7000	14:34:03	Bolsa de Madrid
231	7.7000	14:34:03	Bolsa de Madrid
742	7.6960	14:34:08	Bolsa de Madrid
5	7.6920	14:35:54	Bolsa de Madrid
567	7.6920	14:35:54	Bolsa de Madrid
693	7.6880	14:36:43	Bolsa de Madrid
141	7.6900	14:38:03	Bolsa de Madrid
707	7.6900	14:38:03	Bolsa de Madrid
750	7.6980	14:42:05	Bolsa de Madrid
929	7.6980	14:42:05	Bolsa de Madrid
433	7.6980	14:42:05	Bolsa de Madrid
383	7.7000	14:43:01	Bolsa de Madrid
817	7.7000	14:43:01	Bolsa de Madrid
1185	7.6980	14:43:27	Bolsa de Madrid
619	7.6980	14:43:35	Bolsa de Madrid
675	7.6960	14:43:36	Bolsa de Madrid
245	7.6960	14:43:36	Bolsa de Madrid
604	7.7000	14:44:51	Bolsa de Madrid
620	7.7000	14:46:06	Bolsa de Madrid
596	7.7000	14:49:18	Bolsa de Madrid
596	7.7000	14:49:18	Bolsa de Madrid
596	7.7000	14:49:18	Bolsa de Madrid
66	7.7000	14:49:18	Bolsa de Madrid
716	7.6980	14:53:57	Bolsa de Madrid
309	7.7000	14:53:57	Bolsa de Madrid
888	7.7000	14:53:57	Bolsa de Madrid
920	7.7000	14:53:57	Bolsa de Madrid
259	7.7000	14:53:57	Bolsa de Madrid
103	7.6960	14:55:27	Bolsa de Madrid
950	7.6960	14:57:16	Bolsa de Madrid
465	7.6940	14:58:14	Bolsa de Madrid
205	7.6940	14:58:14	Bolsa de Madrid
512	7.6940	14:58:14	Bolsa de Madrid
368	7.6940	14:58:14	Bolsa de Madrid
574	7.6940	14:58:21	Bolsa de Madrid
47	7.6940	14:58:21	Bolsa de Madrid
141	7.6940	14:59:47	Bolsa de Madrid
577	7.6940	14:59:47	Bolsa de Madrid
607	7.6900	15:00:28	Bolsa de Madrid
760	7.6880	15:00:42	Bolsa de Madrid
822	7.6860	15:00:42	Bolsa de Madrid
839	7.6880	15:02:55	Bolsa de Madrid
523	7.6920	15:05:25	Bolsa de Madrid
577	7.6920	15:05:25	Bolsa de Madrid
349	7.6940	15:05:58	Bolsa de Madrid
520	7.6900	15:07:33	Bolsa de Madrid
332	7.6900	15:07:33	Bolsa de Madrid
610	7.6860	15:07:54	Bolsa de Madrid
1114	7.6880	15:07:54	Bolsa de Madrid
661	7.6880	15:07:54	Bolsa de Madrid
718	7.6920	15:12:00	Bolsa de Madrid
650	7.6940	15:12:00	Bolsa de Madrid
110	7.6940	15:12:00	Bolsa de Madrid
936	7.6900	15:12:48	Bolsa de Madrid
264	7.6900	15:12:48	Bolsa de Madrid
333	7.6880	15:12:48	Bolsa de Madrid
145	7.6840	15:13:59	Bolsa de Madrid
1200	7.6880	15:13:59	Bolsa de Madrid
10	7.6880	15:13:59	Bolsa de Madrid
761	7.6900	15:16:35	Bolsa de Madrid
762	7.6900	15:17:40	Bolsa de Madrid
737	7.6880	15:17:40	Bolsa de Madrid
790	7.6900	15:19:56	Bolsa de Madrid
1004	7.6900	15:19:56	Bolsa de Madrid
960	7.6880	15:21:35	Bolsa de Madrid
590	7.6900	15:24:57	Bolsa de Madrid
851	7.6880	15:25:21	Bolsa de Madrid
849	7.6900	15:26:35	Bolsa de Madrid
401	7.6900	15:27:00	Bolsa de Madrid
294	7.6880	15:27:20	Bolsa de Madrid
927	7.6900	15:27:20	Bolsa de Madrid
1000	7.6900	15:27:20	Bolsa de Madrid
247	7.6900	15:27:20	Bolsa de Madrid
255	7.6880	15:27:44	Bolsa de Madrid
219	7.6880	15:28:20	Bolsa de Madrid
512	7.6880	15:28:20	Bolsa de Madrid
840	7.6860	15:28:49	Bolsa de Madrid
684	7.6880	15:28:49	Bolsa de Madrid
600	7.6840	15:29:02	Bolsa de Madrid
1050	7.6820	15:31:44	Bolsa de Madrid
246	7.6780	15:32:21	Bolsa de Madrid
321	7.6780	15:32:21	Bolsa de Madrid
1002	7.6900	15:37:09	Bolsa de Madrid
1000	7.6900	15:37:09	Bolsa de Madrid
970	7.6880	15:39:00	Bolsa de Madrid
650	7.6920	15:39:06	Bolsa de Madrid
83	7.6900	15:39:14	Bolsa de Madrid
1317	7.6900	15:39:14	Bolsa de Madrid
430	7.6860	15:39:14	Bolsa de Madrid
132	7.6860	15:39:14	Bolsa de Madrid
83	7.6900	15:39:14	Bolsa de Madrid
597	7.6900	15:39:14	Bolsa de Madrid
619	7.6880	15:40:15	Bolsa de Madrid
934	7.6940	15:43:22	Bolsa de Madrid
466	7.6940	15:43:22	Bolsa de Madrid
236	7.6920	15:44:17	Bolsa de Madrid
236	7.6920	15:44:17	Bolsa de Madrid
218	7.6920	15:44:17	Bolsa de Madrid
1079	7.6940	15:44:17	Bolsa de Madrid
887	7.6940	15:44:17	Bolsa de Madrid
574	7.6940	15:44:17	Bolsa de Madrid
700	7.6900	15:46:21	Bolsa de Madrid
648	7.6860	15:46:38	Bolsa de Madrid
1000	7.6900	15:47:46	Bolsa de Madrid
676	7.6920	15:50:22	Bolsa de Madrid
1200	7.6920	15:50:22	Bolsa de Madrid
813	7.6920	15:50:22	Bolsa de Madrid
640	7.6840	15:52:54	Bolsa de Madrid
850	7.6880	15:53:24	Bolsa de Madrid
287	7.6880	15:55:02	Bolsa de Madrid
669	7.6900	15:55:02	Bolsa de Madrid
563	7.6900	15:55:03	Bolsa de Madrid
683	7.6880	15:55:03	Bolsa de Madrid
105	7.6860	15:57:39	Bolsa de Madrid
770	7.6840	15:58:04	Bolsa de Madrid
491	7.6840	15:58:04	Bolsa de Madrid
928	7.6840	15:58:04	Bolsa de Madrid
177	7.6860	15:58:04	Bolsa de Madrid
686	7.6860	15:59:09	Bolsa de Madrid
216	7.6860	15:59:09	Bolsa de Madrid
700	7.6860	15:59:09	Bolsa de Madrid
683	7.6820	15:59:37	Bolsa de Madrid
439	7.6860	16:00:41	Bolsa de Madrid
281	7.6860	16:00:47	Bolsa de Madrid
992	7.6860	16:00:47	Bolsa de Madrid
100	7.6920	16:05:03	Bolsa de Madrid
590	7.6920	16:05:19	Bolsa de Madrid
930	7.6900	16:05:25	Bolsa de Madrid
930	7.6900	16:05:25	Bolsa de Madrid
278	7.6880	16:05:26	Bolsa de Madrid
772	7.6880	16:05:33	Bolsa de Madrid
770	7.6860	16:05:56	Bolsa de Madrid
201	7.6860	16:09:44	Bolsa de Madrid
707	7.6860	16:09:44	Bolsa de Madrid
62	7.6860	16:09:44	Bolsa de Madrid
1398	7.6860	16:11:39	Bolsa de Madrid
52	7.6860	16:11:39	Bolsa de Madrid
651	7.6860	16:11:39	Bolsa de Madrid
728	7.6860	16:12:11	Bolsa de Madrid
722	7.6860	16:12:11	Bolsa de Madrid
1450	7.6840	16:12:20	Bolsa de Madrid
391	7.6820	16:12:31	Bolsa de Madrid
509	7.6820	16:12:53	Bolsa de Madrid
816	7.6840	16:16:42	Bolsa de Madrid
434	7.6840	16:17:52	Bolsa de Madrid
412	7.6840	16:17:55	Bolsa de Madrid
1022	7.6840	16:18:22	Bolsa de Madrid
401	7.6840	16:18:26	Bolsa de Madrid
1550	7.6860	16:19:06	Bolsa de Madrid
1450	7.6860	16:19:17	Bolsa de Madrid
1300	7.6860	16:20:00	Bolsa de Madrid
1200	7.6860	16:20:00	Bolsa de Madrid
1631	7.6860	16:20:00	Bolsa de Madrid
358	7.6860	16:20:00	Bolsa de Madrid
916	7.6880	16:20:55	Bolsa de Madrid
1100	7.6900	16:21:43	Bolsa de Madrid
1200	7.6900	16:22:05	Bolsa de Madrid
730	7.6900	16:22:05	Bolsa de Madrid
4	7.6880	16:22:21	Bolsa de Madrid
690	7.6880	16:22:56	Bolsa de Madrid
90	7.6860	16:23:57	Bolsa de Madrid
1300	7.6880	16:26:40	Bolsa de Madrid
500	7.6880	16:27:22	Bolsa de Madrid
900	7.6880	16:27:30	Bolsa de Madrid
16	7.6880	16:27:31	Bolsa de Madrid
916	7.6880	16:27:31	Bolsa de Madrid
378	7.6880	16:27:31	Bolsa de Madrid
953	7.6880	16:27:31	Bolsa de Madrid
12	7.6880	16:27:31	Bolsa de Madrid
225	7.6880	16:27:37	Bolsa de Madrid
63	7.6880	16:27:51	Bolsa de Madrid
1458	7.6880	16:27:51	Bolsa de Madrid
1360	7.6860	16:28:08	Bolsa de Madrid
265	7.6840	16:28:08	Bolsa de Madrid
558	7.6860	16:28:08	Bolsa de Madrid
272	7.6860	16:28:08	Bolsa de Madrid
1128	7.6880	16:28:08	Bolsa de Madrid
895	7.6880	16:28:08	Bolsa de Madrid
303	7.6880	16:28:08	Bolsa de Madrid
847	7.6880	16:28:56	Bolsa de Madrid
1000	7.6880	16:29:27	Bolsa de Madrid
355	7.6860	16:29:30	Bolsa de Madrid
Venue	Volume-weighted average price	Aggregate volume
LSE	GBp 681.9032	374,084
Bolsa de Madrid	€7.7165	347,361

 

END

 

 

POSQKLFBVDFZBBK