Transaction in Own Shares

RNS Number : 8031R

International Cons Airlines Group

26 September 2017

 

Transaction in Own Shares

International Consolidated Airlines Group, S.A. (the "Company") announces that on 25 September 2017 it purchased 1,341,427 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
1,010,599	London	£5.855	£5.925
330,828	Madrid	€6.649	€6.737

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

Following the purchase, the Company holds  67,452,130 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of  2,065,536,613 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

26 September 2017

LEI: 959800TZHQRUSH1ESL13

Schedule of Purchases

Shares purchased: 1,341,427

Date of purchases: 25/09/2017

Investment firm: Deutsche Bank AG, London Branch

Individual transactions:

Number of shares purchased	Transaction price	Time of transaction	Trading Venue
1552	586.5	08:01:09	LSE
2000	587.5	08:04:14	LSE
2000	587	08:04:19	LSE
650	588	08:04:26	LSE
650	588	08:04:26	LSE
650	588	08:04:26	LSE
1580	588	08:04:29	LSE
500	588	08:04:36	LSE
850	588	08:04:36	LSE
10	588	08:04:36	LSE
400	588	08:04:36	LSE
1520	587.5	08:08:16	LSE
1432	587	08:08:16	LSE
2050	587.5	08:10:10	LSE
2150	587.5	08:10:10	LSE
2129	587.5	08:10:18	LSE
1500	587.5	08:12:24	LSE
749	587.5	08:13:20	LSE
1500	587.5	08:13:24	LSE
319	587.5	08:13:24	LSE
204	587.5	08:13:41	LSE
1500	587.5	08:13:41	LSE
1760	586.5	08:15:09	LSE
661	587	08:15:46	LSE
1000	587	08:15:46	LSE
1608	586.5	08:15:54	LSE
34	586.5	08:15:54	LSE
1700	586	08:16:32	LSE
1000	586	08:16:32	LSE
1000	586	08:16:32	LSE
721	586	08:16:32	LSE
304	586	08:16:32	LSE
160	586.5	08:18:08	LSE
1561	586.5	08:18:08	LSE
274	586.5	08:18:09	LSE
1500	586.5	08:18:09	LSE
2300	586.5	08:18:09	LSE
1527	586.5	08:18:14	LSE
1500	586.5	08:18:14	LSE
1000	587	08:18:38	LSE
804	587	08:18:38	LSE
807	588	08:19:09	LSE
1005	588	08:19:09	LSE
1500	587.5	08:19:12	LSE
510	588	08:20:52	LSE
759	588	08:21:53	LSE
681	588	08:21:53	LSE
345	588	08:21:53	LSE
500	588	08:21:53	LSE
947	588.5	08:22:34	LSE
891	588.5	08:22:34	LSE
777	588	08:22:35	LSE
378	588	08:22:35	LSE
1800	588	08:22:35	LSE
1036	588	08:22:41	LSE
1500	588	08:22:41	LSE
1830	588	08:22:45	LSE
494	588	08:22:45	LSE
310	588	08:22:45	LSE
607	588	08:24:28	LSE
233	588	08:24:28	LSE
1000	588	08:24:28	LSE
2195	587.5	08:24:41	LSE
1500	587.5	08:25:05	LSE
2200	587.5	08:27:03	LSE
2200	587.5	08:27:03	LSE
1439	588	08:27:38	LSE
327	588	08:27:38	LSE
500	587.5	08:27:55	LSE
2000	587	08:28:06	LSE
873	587.5	08:28:54	LSE
304	587.5	08:28:54	LSE
690	587.5	08:28:54	LSE
1000	587	08:30:17	LSE
867	587	08:30:17	LSE
1753	587	08:31:49	LSE
1909	587.5	08:32:56	LSE
1863	587	08:35:12	LSE
1500	587	08:35:12	LSE
763	587	08:35:12	LSE
2306	587	08:36:27	LSE
1059	587	08:36:27	LSE
2014	587	08:36:37	LSE
924	587.5	08:36:52	LSE
844	587.5	08:36:52	LSE
1000	587	08:39:18	LSE
1000	587	08:39:18	LSE
1000	587.5	08:40:55	LSE
871	587.5	08:41:14	LSE
1000	587.5	08:41:14	LSE
1731	587.5	08:43:41	LSE
1000	587.5	08:43:42	LSE
1458	587.5	08:43:42	LSE
1048	587.5	08:44:09	LSE
727	587.5	08:44:09	LSE
2200	587.5	08:49:38	LSE
1227	588	08:51:16	LSE
638	588	08:51:16	LSE
327	588	08:52:43	LSE
536	588	08:52:43	LSE
1000	588	08:52:43	LSE
3	588	08:52:43	LSE
2366	588	08:52:43	LSE
318	588	08:52:43	LSE
365	588	08:52:46	LSE
1500	588	08:52:46	LSE
1000	588	08:52:50	LSE
635	588	08:52:50	LSE
437	588	08:52:50	LSE
1000	588	08:54:09	LSE
1000	588	08:56:26	LSE
1100	588	08:56:26	LSE
687	588	08:56:26	LSE
1990	588	08:56:27	LSE
385	588	08:56:31	LSE
1271	588.5	08:57:15	LSE
608	588.5	08:57:15	LSE
1879	588.5	08:57:26	LSE
1944	588.5	08:57:26	LSE
306	588.5	08:57:26	LSE
587	588.5	08:57:30	LSE
1000	588.5	08:57:30	LSE
1000	588.5	08:57:30	LSE
1000	588.5	08:57:30	LSE
2050	588.5	09:01:38	LSE
2050	588.5	09:01:38	LSE
523	588.5	09:01:38	LSE
801	588.5	09:03:17	LSE
2172	588.5	09:03:17	LSE
1799	588	09:04:22	LSE
1	588	09:04:22	LSE
1100	588	09:04:22	LSE
2257	588	09:05:10	LSE
1500	588	09:05:13	LSE
500	588	09:05:49	LSE
721	588	09:05:49	LSE
668	588	09:05:49	LSE
960	587.5	09:11:14	LSE
1000	587.5	09:11:14	LSE
1000	587.5	09:11:14	LSE
2	587.5	09:12:46	LSE
1000	587.5	09:12:46	LSE
1000	587.5	09:12:46	LSE
1500	588	09:15:32	LSE
1840	588	09:15:32	LSE
1764	588	09:15:39	LSE
2250	588	09:27:50	LSE
464	588	09:29:33	LSE
2136	588	09:29:33	LSE
1000	588	09:29:33	LSE
1000	588	09:29:33	LSE
964	588	09:29:37	LSE
275	588	09:29:37	LSE
1200	588	09:30:41	LSE
634	588	09:30:41	LSE
1150	587.5	09:31:39	LSE
1000	587.5	09:31:39	LSE
1000	587.5	09:31:41	LSE
1057	587.5	09:31:41	LSE
1961	588	09:35:44	LSE
389	588	09:35:45	LSE
911	588	09:35:45	LSE
1000	588	09:35:45	LSE
1000	588	09:35:51	LSE
822	588	09:35:51	LSE
89	588	09:35:51	LSE
980	588	09:35:54	LSE
995	588	09:35:54	LSE
1500	588	09:35:58	LSE
264	588	09:35:58	LSE
1721	587.5	09:36:36	LSE
46	587.5	09:36:39	LSE
2400	588	09:37:56	LSE
988	588	09:42:38	LSE
1212	588	09:42:38	LSE
454	588	09:42:38	LSE
1469	588	09:42:38	LSE
937	588	09:42:42	LSE
123	588	09:43:07	LSE
800	588	09:43:07	LSE
1000	588	09:43:07	LSE
1500	588.5	09:46:09	LSE
1997	588.5	09:46:09	LSE
1053	588.5	09:46:09	LSE
1926	589.5	09:47:32	LSE
2037	589.5	09:47:32	LSE
463	589.5	09:47:32	LSE
978	589.5	09:47:37	LSE
950	589.5	09:47:37	LSE
1000	589.5	09:47:54	LSE
1000	589.5	09:47:54	LSE
279	589.5	09:47:54	LSE
1000	589.5	09:47:54	LSE
1925	589	09:52:05	LSE
1389	589	09:52:05	LSE
542	589	09:52:05	LSE
2370	588.5	09:53:02	LSE
1400	588.5	09:53:42	LSE
1770	588	09:53:53	LSE
1500	588	09:53:53	LSE
789	588	09:53:58	LSE
1363	588	09:54:12	LSE
487	588	09:54:12	LSE
1000	588	09:54:12	LSE
1195	588	09:54:12	LSE
1069	588	09:56:49	LSE
1000	588	09:56:49	LSE
501	587.5	09:57:01	LSE
1492	587.5	09:57:01	LSE
1037	587.5	09:57:03	LSE
986	587.5	09:57:03	LSE
749	587.5	09:57:03	LSE
1987	588	09:59:13	LSE
358	588	09:59:13	LSE
1025	588	10:00:14	LSE
1032	588	10:00:14	LSE
1500	588	10:00:14	LSE
1559	587.5	10:01:00	LSE
501	587.5	10:01:05	LSE
749	587.5	10:01:26	LSE
1500	587.5	10:01:26	LSE
1384	587.5	10:01:31	LSE
500	587.5	10:01:31	LSE
2615	588	10:05:23	LSE
2250	588	10:05:45	LSE
2500	588	10:09:22	LSE
3300	588.5	10:14:23	LSE
2200	588.5	10:14:23	LSE
962	588.5	10:14:23	LSE
1138	588.5	10:14:23	LSE
1500	588.5	10:15:02	LSE
900	588.5	10:15:02	LSE
1547	588.5	10:15:02	LSE
307	588.5	10:15:02	LSE
500	588.5	10:15:02	LSE
1500	588.5	10:15:02	LSE
500	588.5	10:15:02	LSE
143	588.5	10:15:02	LSE
1500	588.5	10:15:16	LSE
975	588	10:17:15	LSE
500	588	10:17:15	LSE
1042	588	10:17:15	LSE
500	588	10:17:21	LSE
997	588	10:17:21	LSE
933	588	10:17:21	LSE
500	587.5	10:19:37	LSE
2250	587.5	10:19:37	LSE
1937	587	10:19:59	LSE
1854	587	10:19:59	LSE
1889	587	10:20:11	LSE
1925	587	10:21:10	LSE
188	586.5	10:21:15	LSE
3063	587	10:22:39	LSE
1500	587.5	10:22:49	LSE
714	587.5	10:22:49	LSE
500	587.5	10:22:49	LSE
1836	587.5	10:22:49	LSE
2483	587.5	10:22:50	LSE
1800	587.5	10:22:58	LSE
1157	587.5	10:22:58	LSE
1500	587.5	10:23:32	LSE
1690	587.5	10:23:32	LSE
1500	587.5	10:23:39	LSE
500	587.5	10:23:39	LSE
1579	587.5	10:24:22	LSE
1500	587.5	10:24:22	LSE
1500	587.5	10:24:44	LSE
2400	588	10:26:01	LSE
2188	588	10:26:01	LSE
849	588	10:26:01	LSE
601	588	10:26:05	LSE
975	588	10:26:09	LSE
933	588	10:26:13	LSE
1970	588	10:27:38	LSE
500	588	10:29:24	LSE
619	588	10:29:24	LSE
953	588	10:29:24	LSE
1495	587.5	10:37:02	LSE
542	587.5	10:37:02	LSE
1500	587.5	10:37:27	LSE
307	587.5	10:37:27	LSE
1872	587	10:38:01	LSE
2028	587.5	10:42:41	LSE
48	587.5	10:43:04	LSE
174	587.5	10:43:04	LSE
1017	587.5	10:43:50	LSE
616	587.5	10:43:50	LSE
967	587.5	10:43:50	LSE
494	587.5	10:47:51	LSE
1017	587.5	10:47:51	LSE
839	587.5	10:47:51	LSE
386	587.5	10:50:08	LSE
898	587.5	10:50:08	LSE
119	587.5	10:50:08	LSE
1497	587.5	10:50:57	LSE
1955	588	10:53:43	LSE
745	588	10:53:43	LSE
3521	588	10:53:47	LSE
274	588.5	11:05:23	LSE
1722	588.5	11:05:23	LSE
500	588.5	11:05:23	LSE
500	588.5	11:05:23	LSE
950	588.5	11:05:23	LSE
500	588.5	11:05:23	LSE
988	588.5	11:05:26	LSE
301	588.5	11:05:34	LSE
1435	588.5	11:05:34	LSE
500	588.5	11:05:49	LSE
500	588.5	11:05:49	LSE
984	588.5	11:06:16	LSE
942	588.5	11:06:20	LSE
391	588.5	11:06:20	LSE
597	588.5	11:06:20	LSE
2000	588.5	11:06:22	LSE
855	588.5	11:07:30	LSE
977	588.5	11:07:30	LSE
1949	588	11:12:22	LSE
2250	587.5	11:13:50	LSE
2250	587.5	11:13:50	LSE
981	587.5	11:13:50	LSE
2078	587	11:19:55	LSE
2200	587	11:25:24	LSE
1200	587	11:25:24	LSE
3900	587.5	11:31:27	LSE
1217	587.5	11:31:27	LSE
2996	587.5	11:31:27	LSE
1500	587.5	11:31:27	LSE
1500	588	11:34:00	LSE
500	588	11:34:00	LSE
1500	588	11:34:01	LSE
500	588	11:34:01	LSE
500	588	11:34:01	LSE
300	588	11:34:01	LSE
1448	588	11:36:38	LSE
500	588	11:36:38	LSE
1690	588	11:36:38	LSE
979	588	11:36:41	LSE
500	588	11:36:41	LSE
939	588	11:36:46	LSE
629	588	11:36:46	LSE
500	588	11:36:49	LSE
1500	588	11:36:49	LSE
953	588	11:36:49	LSE
500	588	11:39:05	LSE
900	588	11:39:05	LSE
500	588	11:39:05	LSE
600	588	11:39:05	LSE
3300	588	11:39:09	LSE
2179	588	11:39:09	LSE
1500	588	11:39:09	LSE
1723	588	11:41:33	LSE
1032	588	11:41:33	LSE
955	588	11:43:54	LSE
981	588	11:43:54	LSE
538	587	11:54:10	LSE
1500	587	11:54:10	LSE
1500	587	11:57:13	LSE
1000	587	11:58:37	LSE
1500	587	11:58:37	LSE
820	587.5	11:59:12	LSE
500	587.5	11:59:12	LSE
500	587.5	11:59:12	LSE
500	587.5	11:59:12	LSE
163	587.5	11:59:12	LSE
38	587.5	11:59:12	LSE
1500	587.5	11:59:12	LSE
500	587.5	11:59:12	LSE
500	587.5	11:59:15	LSE
500	587.5	11:59:15	LSE
500	587.5	11:59:15	LSE
500	587.5	11:59:15	LSE
423	587.5	11:59:15	LSE
2750	587.5	12:03:01	LSE
247	587.5	12:03:01	LSE
2750	587.5	12:05:27	LSE
2200	587.5	12:05:27	LSE
1744	587.5	12:07:03	LSE
500	588	12:07:52	LSE
330	588	12:07:52	LSE
500	588	12:07:52	LSE
500	588	12:07:52	LSE
194	588	12:07:52	LSE
1260	587.5	12:12:44	LSE
500	587.5	12:12:44	LSE
764	587.5	12:12:44	LSE
1000	587.5	12:12:44	LSE
500	587.5	12:12:44	LSE
1950	587	12:13:11	LSE
2011	587	12:13:11	LSE
1039	587	12:13:11	LSE
2450	587	12:17:43	LSE
328	587	12:17:43	LSE
1500	587	12:17:43	LSE
514	586.5	12:18:09	LSE
1586	586.5	12:18:09	LSE
1522	586.5	12:18:09	LSE
500	586.5	12:18:09	LSE
1500	585.5	12:21:23	LSE
1710	585.5	12:21:23	LSE
1500	585.5	12:21:41	LSE
1076	585.5	12:21:41	LSE
1500	585.5	12:24:46	LSE
598	585.5	12:26:12	LSE
1500	585.5	12:26:12	LSE
950	585.5	12:26:12	LSE
2350	586	12:29:19	LSE
2100	586	12:29:20	LSE
240	586.5	12:32:05	LSE
1222	586.5	12:32:05	LSE
2238	586.5	12:32:05	LSE
252	586.5	12:32:05	LSE
775	586.5	12:32:06	LSE
1973	586.5	12:32:09	LSE
1500	587	12:32:09	LSE
752	587	12:32:09	LSE
2734	587	12:32:09	LSE
4526	587	12:32:09	LSE
1405	587	12:32:11	LSE
1195	587	12:32:11	LSE
766	587	12:32:11	LSE
2255	587	12:32:11	LSE
579	587	12:32:11	LSE
752	587	12:32:11	LSE
217	587	12:32:11	LSE
2543	587	12:32:11	LSE
88	587	12:32:11	LSE
88	587	12:32:11	LSE
635	587	12:32:11	LSE
2543	587	12:32:11	LSE
852	587	12:32:11	LSE
482	587	12:32:11	LSE
1029	587	12:32:15	LSE
2371	587	12:32:15	LSE
419	587	12:32:15	LSE
1704	587	12:32:15	LSE
427	587	12:32:15	LSE
1900	587	12:32:15	LSE
1598	587	12:32:19	LSE
2002	587	12:32:20	LSE
1542	587	12:32:20	LSE
1390	587	12:32:20	LSE
1482	587	12:32:20	LSE
1168	587	12:32:20	LSE
1500	587.5	12:32:25	LSE
2983	587.5	12:32:25	LSE
500	587.5	12:32:25	LSE
1500	587.5	12:32:47	LSE
172	587.5	12:32:47	LSE
500	587.5	12:32:47	LSE
500	587.5	12:32:47	LSE
500	587.5	12:32:47	LSE
1366	587.5	12:33:02	LSE
500	587.5	12:33:02	LSE
328	587.5	12:33:02	LSE
500	587.5	12:33:02	LSE
1500	587.5	12:33:22	LSE
825	587.5	12:33:22	LSE
511	587.5	12:33:22	LSE
1191	587	12:34:55	LSE
1509	587	12:34:55	LSE
2700	587	12:36:47	LSE
2520	587	12:37:10	LSE
1500	587	12:37:10	LSE
950	587	12:38:23	LSE
200	587	12:38:25	LSE
1500	587	12:39:59	LSE
500	587	12:41:12	LSE
500	587	12:41:12	LSE
500	587	12:41:12	LSE
500	587	12:41:12	LSE
90	587	12:41:12	LSE
1905	586.5	12:44:32	LSE
2049	587	12:44:32	LSE
666	587	12:44:35	LSE
2734	587	12:44:36	LSE
969	588	12:45:46	LSE
2398	588	12:45:46	LSE
500	588	12:45:46	LSE
4871	588	12:45:50	LSE
850	588	12:45:50	LSE
1500	588	12:45:50	LSE
3800	588	12:45:50	LSE
1500	588	12:45:52	LSE
878	588	12:45:52	LSE
110	588.5	12:46:04	LSE
2869	588.5	12:46:04	LSE
639	588.5	12:46:06	LSE
1926	588.5	12:46:06	LSE
3300	588.5	12:46:11	LSE
1500	588.5	12:46:11	LSE
500	588.5	12:46:11	LSE
500	588.5	12:46:11	LSE
120	588.5	12:46:11	LSE
500	588.5	12:46:14	LSE
1500	588.5	12:46:14	LSE
1690	588.5	12:46:14	LSE
500	588.5	12:46:17	LSE
1690	588.5	12:46:17	LSE
991	588	12:46:55	LSE
59	588	12:46:55	LSE
500	588	12:46:55	LSE
500	588	12:46:55	LSE
500	588	12:46:55	LSE
1559	588	12:51:33	LSE
500	588	12:51:33	LSE
1690	588	12:51:42	LSE
370	588	12:51:42	LSE
3600	588	12:51:59	LSE
3000	588	12:51:59	LSE
708	588	12:52:00	LSE
500	588	12:52:00	LSE
500	588	12:52:00	LSE
1500	588	12:52:00	LSE
304	588	12:52:00	LSE
167	588	12:52:00	LSE
600	588	12:52:00	LSE
2250	587.5	12:52:05	LSE
500	587.5	12:52:05	LSE
1500	587.5	12:52:05	LSE
1308	587.5	12:52:05	LSE
304	587.5	12:55:24	LSE
1760	587.5	12:55:24	LSE
3900	587.5	13:00:23	LSE
1500	587.5	13:00:23	LSE
500	587.5	13:00:23	LSE
825	587.5	13:00:23	LSE
1125	587.5	13:00:23	LSE
299	587.5	13:00:25	LSE
4200	587.5	13:00:25	LSE
4100	587.5	13:04:09	LSE
1689	588.5	13:07:20	LSE
211	588.5	13:07:20	LSE
302	588.5	13:07:20	LSE
2250	588	13:08:06	LSE
1690	588	13:08:06	LSE
500	588	13:08:06	LSE
1500	588	13:08:06	LSE
1690	588	13:08:06	LSE
467	588	13:08:06	LSE
379	588	13:08:07	LSE
444	588	13:08:07	LSE
1690	588	13:08:09	LSE
500	588	13:08:09	LSE
4500	588	13:08:10	LSE
200	588	13:08:10	LSE
1690	588	13:08:10	LSE
1500	588	13:08:10	LSE
1383	588	13:08:10	LSE
1114	588	13:08:17	LSE
603	588	13:09:41	LSE
3400	588	13:09:49	LSE
1000	588.5	13:11:31	LSE
1500	588.5	13:11:31	LSE
866	588.5	13:11:31	LSE
1500	588.5	13:11:31	LSE
500	588.5	13:11:31	LSE
534	588.5	13:11:31	LSE
500	588.5	13:11:31	LSE
1000	588.5	13:11:31	LSE
500	588.5	13:11:31	LSE
150	588.5	13:11:32	LSE
2450	588.5	13:11:32	LSE
1018	588.5	13:11:32	LSE
1732	588.5	13:11:35	LSE
3200	588.5	13:21:07	LSE
209	588.5	13:21:07	LSE
3891	588.5	13:21:10	LSE
3400	588.5	13:21:11	LSE
1299	588.5	13:21:25	LSE
2701	588.5	13:23:44	LSE
400	588.5	13:23:45	LSE
2100	588.5	13:23:55	LSE
4100	588.5	13:24:08	LSE
800	588.5	13:24:08	LSE
1850	588.5	13:24:08	LSE
2165	588.5	13:24:08	LSE
585	588.5	13:24:08	LSE
3178	588.5	13:24:17	LSE
2876	588.5	13:25:24	LSE
701	589	13:34:35	LSE
379	589	13:34:35	LSE
566	589	13:34:35	LSE
57	589	13:34:35	LSE
1355	589	13:34:35	LSE
742	589	13:34:36	LSE
500	589.5	13:38:03	LSE
500	589.5	13:38:03	LSE
500	590	13:39:27	LSE
500	590	13:39:27	LSE
1541	590	13:39:27	LSE
3851	590	13:39:27	LSE
500	590	13:39:27	LSE
999	590	13:39:27	LSE
1103	590	13:39:27	LSE
1947	590	13:39:27	LSE
1042	590	13:42:18	LSE
1108	590	13:42:18	LSE
847	590	13:42:28	LSE
1000	590	13:42:48	LSE
998	590	13:42:48	LSE
2	590	13:42:48	LSE
1383	590	13:44:47	LSE
970	590	13:44:50	LSE
1508	590	13:44:50	LSE
2675	590	13:44:50	LSE
17	590	13:44:50	LSE
1517	590	13:44:50	LSE
2024	590	13:44:50	LSE
444	590	13:44:50	LSE
615	590	13:44:52	LSE
3700	590	13:44:52	LSE
4300	590	13:44:54	LSE
1508	590	13:44:54	LSE
100	590	13:44:57	LSE
142	590	13:44:57	LSE
1000	590	13:44:57	LSE
2854	590	13:45:13	LSE
1659	590	13:45:13	LSE
1087	590	13:45:20	LSE
2400	590	13:45:20	LSE
1200	590	13:45:20	LSE
3500	590	13:46:37	LSE
469	590	13:53:15	LSE
1284	590	13:53:15	LSE
447	590	13:55:15	LSE
19	590	13:55:44	LSE
1872	590.5	14:05:23	LSE
243	590.5	14:05:23	LSE
2895	590	14:05:58	LSE
621	590.5	14:13:44	LSE
1498	590.5	14:13:44	LSE
2250	590	14:14:49	LSE
746	590	14:14:49	LSE
2353	590	14:14:49	LSE
1000	590	14:14:49	LSE
1900	590	14:14:49	LSE
822	590.5	14:19:43	LSE
1200	590.5	14:19:43	LSE
102	590.5	14:19:43	LSE
932	590.5	14:30:31	LSE
1000	590.5	14:30:31	LSE
200	590.5	14:30:31	LSE
68	590.5	14:30:34	LSE
566	590.5	14:30:34	LSE
1500	590.5	14:30:34	LSE
475	590.5	14:30:41	LSE
1000	590.5	14:30:41	LSE
955	590.5	14:30:41	LSE
142	590.5	14:36:53	LSE
1000	590.5	14:36:53	LSE
1000	590.5	14:36:53	LSE
2800	591	14:54:00	LSE
1000	591	14:54:00	LSE
500	591	14:54:00	LSE
1112	591	14:54:00	LSE
1804	591	14:58:01	LSE
1000	591	15:02:14	LSE
1000	591	15:06:04	LSE
225	591	15:06:04	LSE
438	591	15:06:04	LSE
500	591	15:06:04	LSE
1500	591	15:11:23	LSE
1000	591	15:11:23	LSE
1500	592.5	15:17:53	LSE
298	592.5	15:17:53	LSE
1500	592	15:22:02	LSE
1500	592	15:29:31	LSE
1000	592	15:29:31	LSE
2544	591.5	15:47:01	LSE
2059	591.5	15:47:01	LSE
1000	591.5	15:47:01	LSE
417	591.5	15:47:02	LSE
1992	591	15:47:11	LSE
400	589.5	15:53:12	LSE
242	589.5	15:53:12	LSE
1500	589.5	15:53:12	LSE
1180	589	15:58:31	LSE
1000	589	15:58:31	LSE
1500	588	16:01:30	LSE
3200	588	16:01:54	LSE
183	588	16:01:54	LSE
1000	588	16:01:54	LSE
1000	588	16:01:54	LSE
800	587.5	16:03:55	LSE
1700	587.5	16:03:55	LSE
3300	587.5	16:03:55	LSE
2907	587.5	16:03:55	LSE
1852	587.5	16:03:55	LSE
500	588	16:04:09	LSE
1348	588	16:04:09	LSE
145	588	16:04:09	LSE
900	587.5	16:04:14	LSE
462	587.5	16:04:14	LSE
485	587.5	16:04:14	LSE
253	587.5	16:04:14	LSE
686	587.5	16:04:53	LSE
1500	587.5	16:04:53	LSE
2142	587.5	16:07:03	LSE
458	587.5	16:07:03	LSE
2000	587.5	16:07:03	LSE
1000	587.5	16:07:03	LSE
1000	587.5	16:07:03	LSE
682	587.5	16:07:03	LSE
500	587.5	16:07:04	LSE
300	587.5	16:07:04	LSE
118	587.5	16:07:04	LSE
400	587.5	16:07:04	LSE
413	587.5	16:07:05	LSE
230	587.5	16:07:34	LSE
383	587.5	16:07:34	LSE
274	587.5	16:07:34	LSE
500	587.5	16:07:34	LSE
1500	587.5	16:07:34	LSE
1100	587.5	16:07:34	LSE
790	587.5	16:07:34	LSE
700	587.5	16:07:34	LSE
501	587.5	16:07:37	LSE
1000	587.5	16:07:37	LSE
688	587.5	16:07:37	LSE
500	587.5	16:08:01	LSE
490	587.5	16:08:01	LSE
1000	587.5	16:08:01	LSE
199	587.5	16:08:01	LSE
1201	587.5	16:08:05	LSE
1200	587.5	16:08:05	LSE
1200	587.5	16:09:29	LSE
990	587.5	16:09:29	LSE
1260	587.5	16:09:33	LSE
920	587.5	16:09:33	LSE
10	587.5	16:09:33	LSE
1890	587.5	16:09:45	LSE
160	587.5	16:09:45	LSE
993	587.5	16:09:45	LSE
1007	587.5	16:09:45	LSE
1000	587.5	16:09:45	LSE
1192	587.5	16:09:45	LSE
2000	587.5	16:10:17	LSE
679	587.5	16:10:48	LSE
934	587.5	16:10:48	LSE
1137	587.5	16:10:48	LSE
1100	587.5	16:10:48	LSE
4649	587.5	16:10:48	LSE
100	587.5	16:12:31	LSE
1000	587.5	16:12:31	LSE
558	587.5	16:12:31	LSE
542	587.5	16:12:31	LSE
54	587.5	16:12:33	LSE
2146	587.5	16:12:33	LSE
1167	587.5	16:12:34	LSE
1480	587.5	16:12:34	LSE
853	587.5	16:12:34	LSE
1000	587.5	16:12:41	LSE
1050	587.5	16:12:41	LSE
1132	587.5	16:12:41	LSE
1000	587.5	16:12:41	LSE
7	587.5	16:12:41	LSE
1000	587.5	16:13:33	LSE
900	587.5	16:13:33	LSE
303	587.5	16:13:33	LSE
1500	587.5	16:13:58	LSE
705	587.5	16:13:58	LSE
2000	587.5	16:14:00	LSE
850	587.5	16:14:00	LSE
700	588	16:14:36	LSE
630	588	16:14:36	LSE
878	588	16:14:36	LSE
708	588	16:14:44	LSE
1000	588	16:14:44	LSE
500	588	16:14:44	LSE
709	588	16:14:58	LSE
1500	588	16:14:58	LSE
1000	588	16:15:17	LSE
40	588	16:15:17	LSE
169	588	16:15:17	LSE
1000	588	16:15:17	LSE
2173	588	16:15:41	LSE
878	588	16:15:41	LSE
1500	588	16:15:55	LSE
711	588	16:15:55	LSE
2212	588	16:16:07	LSE
1286	588	16:16:24	LSE
1200	588	16:16:24	LSE
214	588	16:16:24	LSE
2650	587.5	16:16:38	LSE
3300	587.5	16:17:02	LSE
324	587.5	16:20:52	LSE
308	587.5	16:22:40	LSE
1568	587.5	16:23:26	LSE
300	588	16:23:47	LSE
574	588	16:23:47	LSE
1000	588	16:23:47	LSE
1496	588	16:23:47	LSE
728	588	16:23:47	LSE
1000	588	16:23:47	LSE
1100	588	16:23:47	LSE
2127	588	16:23:47	LSE
300	588	16:23:47	LSE
3650	588	16:23:47	LSE
1200	588	16:23:47	LSE
4346	588	16:23:47	LSE
1000	588	16:23:47	LSE
1000	588	16:23:47	LSE
1604	588	16:23:47	LSE
1500	588	16:23:47	LSE
1621	588	16:23:47	LSE
2775	588	16:23:47	LSE
1000	588	16:23:47	LSE
1591	588	16:23:47	LSE
500	588	16:23:47	LSE
2500	588	16:23:47	LSE
1812	588	16:23:47	LSE
319	588	16:23:47	LSE
836	588	16:23:47	LSE
639	588	16:23:47	LSE
1575	588	16:23:47	LSE
4000	588	16:23:48	LSE
1083	588	16:23:48	LSE
1680	588	16:23:51	LSE
2850	588	16:23:52	LSE
3050	588	16:23:54	LSE
1500	588	16:24:29	LSE
2250	588	16:25:56	LSE
750	588	16:25:56	LSE
1000	588	16:25:56	LSE
1000	588	16:25:56	LSE
1008	588	16:25:56	LSE
2599	588	16:25:56	LSE
250	588	16:25:56	LSE
1000	588	16:25:56	LSE
2434	588	16:27:44	LSE
1566	588	16:27:44	LSE
2566	588	16:27:44	LSE
3000	588	16:27:44	LSE
1087	588	16:27:47	LSE
331	588	16:27:47	LSE
800	588	16:27:51	LSE
999	588	16:27:51	LSE
1003	588	16:27:51	LSE
1500	588	16:28:03	LSE
300	588	16:28:03	LSE
14	588	16:28:03	LSE
197	588	16:28:03	LSE
319	588	16:28:03	LSE
1200	588	16:28:15	LSE
878	588	16:28:15	LSE
35	588	16:28:29	LSE
955	588	16:28:29	LSE
1244	588	16:28:29	LSE
1989	588	16:28:43	LSE
245	588	16:28:43	LSE
2236	588.5	16:29:52	LSE
880	6.661	08:01:03	Bolsa de Madrid
720	6.661	08:01:05	Bolsa de Madrid
530	6.661	08:01:05	Bolsa de Madrid
1000	6.661	08:01:05	Bolsa de Madrid
490	6.683	08:07:28	Bolsa de Madrid
570	6.683	08:08:16	Bolsa de Madrid
730	6.683	08:08:16	Bolsa de Madrid
560	6.682	08:08:16	Bolsa de Madrid
564	6.678	08:08:16	Bolsa de Madrid
484	6.677	08:08:16	Bolsa de Madrid
252	6.678	08:08:16	Bolsa de Madrid
971	6.688	08:11:03	Bolsa de Madrid
788	6.688	08:11:03	Bolsa de Madrid
748	6.688	08:11:03	Bolsa de Madrid
940	6.687	08:11:03	Bolsa de Madrid
1000	6.686	08:11:03	Bolsa de Madrid
971	6.688	08:11:03	Bolsa de Madrid
129	6.688	08:11:03	Bolsa de Madrid
910	6.679	08:15:08	Bolsa de Madrid
755	6.678	08:15:08	Bolsa de Madrid
95	6.678	08:15:08	Bolsa de Madrid
863	6.677	08:15:08	Bolsa de Madrid
237	6.677	08:15:08	Bolsa de Madrid
570	6.675	08:15:09	Bolsa de Madrid
840	6.673	08:15:11	Bolsa de Madrid
610	6.676	08:15:46	Bolsa de Madrid
600	6.675	08:15:46	Bolsa de Madrid
737	6.677	08:15:46	Bolsa de Madrid
506	6.667	08:16:29	Bolsa de Madrid
838	6.674	08:18:37	Bolsa de Madrid
790	6.68	08:19:12	Bolsa de Madrid
1000	6.679	08:19:12	Bolsa de Madrid
640	6.685	08:21:53	Bolsa de Madrid
890	6.683	08:21:53	Bolsa de Madrid
984	6.686	08:21:53	Bolsa de Madrid
107	6.687	08:21:53	Bolsa de Madrid
660	6.684	08:22:35	Bolsa de Madrid
546	6.68	08:24:03	Bolsa de Madrid
200	6.68	08:27:53	Bolsa de Madrid
280	6.68	08:27:53	Bolsa de Madrid
403	6.679	08:27:55	Bolsa de Madrid
1	6.679	08:27:56	Bolsa de Madrid
266	6.679	08:28:03	Bolsa de Madrid
416	6.677	08:28:06	Bolsa de Madrid
830	6.679	08:28:54	Bolsa de Madrid
1050	6.683	08:32:56	Bolsa de Madrid
586	6.681	08:32:56	Bolsa de Madrid
24	6.681	08:32:56	Bolsa de Madrid
953	6.683	08:32:56	Bolsa de Madrid
592	6.679	08:32:58	Bolsa de Madrid
630	6.677	08:33:03	Bolsa de Madrid
960	6.681	08:35:09	Bolsa de Madrid
647	6.68	08:35:09	Bolsa de Madrid
569	6.673	08:35:16	Bolsa de Madrid
690	6.68	08:38:40	Bolsa de Madrid
920	6.679	08:38:40	Bolsa de Madrid
885	6.677	08:39:12	Bolsa de Madrid
690	6.683	08:41:14	Bolsa de Madrid
890	6.681	08:41:24	Bolsa de Madrid
790	6.68	08:41:33	Bolsa de Madrid
472	6.68	08:41:33	Bolsa de Madrid
1	6.678	08:41:34	Bolsa de Madrid
760	6.683	08:43:23	Bolsa de Madrid
654	6.683	08:43:41	Bolsa de Madrid
500	6.679	08:44:15	Bolsa de Madrid
60	6.679	08:44:15	Bolsa de Madrid
400	6.678	08:44:15	Bolsa de Madrid
724	6.682	08:45:56	Bolsa de Madrid
590	6.68	08:47:36	Bolsa de Madrid
482	6.677	08:49:38	Bolsa de Madrid
590	6.678	08:49:38	Bolsa de Madrid
188	6.677	08:49:38	Bolsa de Madrid
578	6.676	08:51:18	Bolsa de Madrid
578	6.676	08:51:18	Bolsa de Madrid
550	6.674	08:52:45	Bolsa de Madrid
88	6.674	08:53:24	Bolsa de Madrid
800	6.68	08:57:26	Bolsa de Madrid
980	6.68	09:01:38	Bolsa de Madrid
660	6.678	09:01:38	Bolsa de Madrid
570	6.677	09:02:02	Bolsa de Madrid
560	6.678	09:03:12	Bolsa de Madrid
612	6.675	09:05:49	Bolsa de Madrid
693	6.674	09:05:54	Bolsa de Madrid
590	6.672	09:12:54	Bolsa de Madrid
1000	6.674	09:17:30	Bolsa de Madrid
770	6.673	09:17:30	Bolsa de Madrid
414	6.674	09:17:30	Bolsa de Madrid
412	6.675	09:17:30	Bolsa de Madrid
1000	6.675	09:17:30	Bolsa de Madrid
720	6.674	09:21:46	Bolsa de Madrid
1200	6.684	09:27:50	Bolsa de Madrid
1350	6.683	09:27:50	Bolsa de Madrid
1000	6.681	09:27:59	Bolsa de Madrid
1350	6.679	09:28:14	Bolsa de Madrid
780	6.683	09:30:53	Bolsa de Madrid
870	6.681	09:30:53	Bolsa de Madrid
714	6.68	09:31:05	Bolsa de Madrid
152	6.679	09:31:41	Bolsa de Madrid
151	6.679	09:31:41	Bolsa de Madrid
13	6.677	09:31:44	Bolsa de Madrid
91	6.68	09:32:30	Bolsa de Madrid
162	6.68	09:32:30	Bolsa de Madrid
842	6.679	09:36:08	Bolsa de Madrid
547	6.677	09:36:21	Bolsa de Madrid
940	6.679	09:37:32	Bolsa de Madrid
1	6.684	09:39:05	Bolsa de Madrid
819	6.684	09:39:21	Bolsa de Madrid
1100	6.683	09:39:25	Bolsa de Madrid
1000	6.683	09:42:28	Bolsa de Madrid
1050	6.682	09:42:30	Bolsa de Madrid
780	6.679	09:42:38	Bolsa de Madrid
84	6.68	09:42:38	Bolsa de Madrid
724	6.68	09:42:38	Bolsa de Madrid
710	6.678	09:42:53	Bolsa de Madrid
645	6.676	09:43:43	Bolsa de Madrid
780	6.691	09:50:19	Bolsa de Madrid
1	6.69	09:50:20	Bolsa de Madrid
500	6.69	09:52:05	Bolsa de Madrid
999	6.69	09:52:05	Bolsa de Madrid
100	6.689	09:52:05	Bolsa de Madrid
680	6.689	09:52:05	Bolsa de Madrid
668	6.688	09:53:16	Bolsa de Madrid
185	6.687	09:53:32	Bolsa de Madrid
57	6.687	09:53:42	Bolsa de Madrid
342	6.687	09:53:42	Bolsa de Madrid
582	6.681	09:56:56	Bolsa de Madrid
846	6.685	10:00:14	Bolsa de Madrid
820	6.684	10:00:41	Bolsa de Madrid
812	6.682	10:01:00	Bolsa de Madrid
730	6.68	10:01:00	Bolsa de Madrid
750	6.68	10:01:26	Bolsa de Madrid
890	6.69	10:09:21	Bolsa de Madrid
1200	6.693	10:12:45	Bolsa de Madrid
630	6.692	10:13:02	Bolsa de Madrid
930	6.692	10:13:02	Bolsa de Madrid
1050	6.697	10:14:23	Bolsa de Madrid
200	6.696	10:14:23	Bolsa de Madrid
1350	6.696	10:14:23	Bolsa de Madrid
300	6.695	10:14:23	Bolsa de Madrid
950	6.695	10:14:23	Bolsa de Madrid
22	6.694	10:15:08	Bolsa de Madrid
1128	6.694	10:15:08	Bolsa de Madrid
890	6.694	10:15:20	Bolsa de Madrid
870	6.694	10:15:20	Bolsa de Madrid
300	6.692	10:15:25	Bolsa de Madrid
290	6.692	10:15:31	Bolsa de Madrid
930	6.691	10:15:55	Bolsa de Madrid
1300	6.69	10:17:13	Bolsa de Madrid
1	6.689	10:17:14	Bolsa de Madrid
1499	6.689	10:17:14	Bolsa de Madrid
830	6.688	10:17:14	Bolsa de Madrid
1100	6.686	10:17:14	Bolsa de Madrid
1000	6.685	10:17:59	Bolsa de Madrid
348	6.686	10:18:00	Bolsa de Madrid
1071	6.686	10:18:00	Bolsa de Madrid
317	6.686	10:18:00	Bolsa de Madrid
100	6.685	10:18:57	Bolsa de Madrid
730	6.686	10:18:57	Bolsa de Madrid
389	6.686	10:18:58	Bolsa de Madrid
256	6.686	10:18:58	Bolsa de Madrid
690	6.686	10:18:58	Bolsa de Madrid
741	6.686	10:19:32	Bolsa de Madrid
309	6.686	10:19:32	Bolsa de Madrid
850	6.685	10:19:33	Bolsa de Madrid
224	6.685	10:19:33	Bolsa de Madrid
898	6.685	10:19:33	Bolsa de Madrid
522	6.682	10:19:37	Bolsa de Madrid
739	6.683	10:19:37	Bolsa de Madrid
461	6.683	10:19:37	Bolsa de Madrid
178	6.682	10:19:37	Bolsa de Madrid
451	6.68	10:19:57	Bolsa de Madrid
119	6.68	10:19:57	Bolsa de Madrid
427	6.679	10:19:59	Bolsa de Madrid
599	6.679	10:19:59	Bolsa de Madrid
600	6.679	10:20:11	Bolsa de Madrid
30	6.679	10:20:11	Bolsa de Madrid
500	6.677	10:20:14	Bolsa de Madrid
70	6.677	10:20:14	Bolsa de Madrid
646	6.679	10:21:10	Bolsa de Madrid
338	6.679	10:21:10	Bolsa de Madrid
416	6.679	10:21:10	Bolsa de Madrid
305	6.679	10:21:10	Bolsa de Madrid
1000	6.678	10:21:11	Bolsa de Madrid
325	6.677	10:21:11	Bolsa de Madrid
1075	6.677	10:21:11	Bolsa de Madrid
215	6.676	10:21:11	Bolsa de Madrid
500	6.676	10:21:11	Bolsa de Madrid
633	6.675	10:21:11	Bolsa de Madrid
300	6.675	10:21:12	Bolsa de Madrid
367	6.675	10:21:12	Bolsa de Madrid
960	6.682	10:23:51	Bolsa de Madrid
1000	6.681	10:24:43	Bolsa de Madrid
419	6.68	10:24:43	Bolsa de Madrid
451	6.68	10:24:43	Bolsa de Madrid
212	6.689	10:26:05	Bolsa de Madrid
635	6.689	10:26:05	Bolsa de Madrid
1400	6.689	10:26:05	Bolsa de Madrid
910	6.689	10:27:36	Bolsa de Madrid
904	6.689	10:27:36	Bolsa de Madrid
1228	6.689	10:27:37	Bolsa de Madrid
324	6.689	10:27:37	Bolsa de Madrid
212	6.689	10:27:37	Bolsa de Madrid
566	6.685	10:28:00	Bolsa de Madrid
580	6.684	10:28:56	Bolsa de Madrid
740	6.683	10:31:09	Bolsa de Madrid
418	6.683	10:32:37	Bolsa de Madrid
1	6.684	10:35:51	Bolsa de Madrid
719	6.684	10:35:52	Bolsa de Madrid
660	6.684	10:35:53	Bolsa de Madrid
815	6.683	10:37:02	Bolsa de Madrid
608	6.68	10:37:36	Bolsa de Madrid
690	6.678	10:37:51	Bolsa de Madrid
771	6.68	10:40:52	Bolsa de Madrid
860	6.679	10:41:26	Bolsa de Madrid
1	6.688	10:45:06	Bolsa de Madrid
400	6.688	10:47:50	Bolsa de Madrid
199	6.688	10:47:51	Bolsa de Madrid
660	6.691	10:50:30	Bolsa de Madrid
760	6.695	10:56:19	Bolsa de Madrid
392	6.692	11:00:47	Bolsa de Madrid
179	6.692	11:00:47	Bolsa de Madrid
496	6.691	11:04:42	Bolsa de Madrid
179	6.691	11:04:42	Bolsa de Madrid
552	6.691	11:10:14	Bolsa de Madrid
549	6.686	11:12:55	Bolsa de Madrid
1150	6.677	11:16:58	Bolsa de Madrid
1350	6.679	11:18:54	Bolsa de Madrid
709	6.676	11:19:01	Bolsa de Madrid
1150	6.677	11:19:01	Bolsa de Madrid
1	6.677	11:22:57	Bolsa de Madrid
1099	6.677	11:22:57	Bolsa de Madrid
370	6.677	11:22:57	Bolsa de Madrid
257	6.677	11:22:57	Bolsa de Madrid
135	6.677	11:22:57	Bolsa de Madrid
33	6.677	11:22:57	Bolsa de Madrid
1475	6.677	11:22:57	Bolsa de Madrid
870	6.676	11:23:22	Bolsa de Madrid
747	6.675	11:24:02	Bolsa de Madrid
403	6.675	11:24:07	Bolsa de Madrid
930	6.674	11:24:07	Bolsa de Madrid
151	6.674	11:24:07	Bolsa de Madrid
403	6.675	11:24:07	Bolsa de Madrid
545	6.675	11:24:07	Bolsa de Madrid
197	6.674	11:24:07	Bolsa de Madrid
488	6.675	11:24:07	Bolsa de Madrid
1	6.671	11:24:52	Bolsa de Madrid
189	6.671	11:25:19	Bolsa de Madrid
480	6.671	11:25:23	Bolsa de Madrid
418	6.669	11:25:24	Bolsa de Madrid
342	6.669	11:25:26	Bolsa de Madrid
1	6.668	11:26:07	Bolsa de Madrid
12	6.668	11:26:24	Bolsa de Madrid
2	6.668	11:26:24	Bolsa de Madrid
1	6.668	11:26:24	Bolsa de Madrid
2	6.668	11:26:24	Bolsa de Madrid
3	6.668	11:26:24	Bolsa de Madrid
3	6.668	11:26:24	Bolsa de Madrid
4	6.668	11:26:24	Bolsa de Madrid
7	6.668	11:26:24	Bolsa de Madrid
25	6.668	11:26:24	Bolsa de Madrid
18	6.668	11:26:33	Bolsa de Madrid
4	6.668	11:26:33	Bolsa de Madrid
7	6.668	11:26:33	Bolsa de Madrid
12	6.668	11:26:33	Bolsa de Madrid
39	6.668	11:26:33	Bolsa de Madrid
3	6.668	11:26:34	Bolsa de Madrid
930	6.676	11:29:19	Bolsa de Madrid
1350	6.675	11:29:19	Bolsa de Madrid
730	6.675	11:29:19	Bolsa de Madrid
10	6.674	11:30:21	Bolsa de Madrid
463	6.675	11:30:38	Bolsa de Madrid
307	6.675	11:30:58	Bolsa de Madrid
1640	6.674	11:30:58	Bolsa de Madrid
600	6.676	11:30:58	Bolsa de Madrid
500	6.676	11:30:58	Bolsa de Madrid
887	6.679	11:33:24	Bolsa de Madrid
1000	6.679	11:34:00	Bolsa de Madrid
170	6.679	11:34:00	Bolsa de Madrid
360	6.679	11:34:00	Bolsa de Madrid
970	6.679	11:36:38	Bolsa de Madrid
700	6.68	11:36:38	Bolsa de Madrid
960	6.678	11:36:49	Bolsa de Madrid
1000	6.677	11:37:29	Bolsa de Madrid
50	6.677	11:38:19	Bolsa de Madrid
235	6.68	11:39:45	Bolsa de Madrid
322	6.68	11:41:04	Bolsa de Madrid
1000	6.68	11:41:04	Bolsa de Madrid
1200	6.68	11:41:04	Bolsa de Madrid
226	6.68	11:41:58	Bolsa de Madrid
937	6.68	11:41:58	Bolsa de Madrid
202	6.68	11:41:58	Bolsa de Madrid
191	6.68	11:42:52	Bolsa de Madrid
154	6.68	11:42:52	Bolsa de Madrid
860	6.678	11:44:58	Bolsa de Madrid
1150	6.676	11:45:05	Bolsa de Madrid
452	6.677	11:45:06	Bolsa de Madrid
334	6.677	11:45:06	Bolsa de Madrid
549	6.677	11:45:06	Bolsa de Madrid
790	6.675	11:45:46	Bolsa de Madrid
500	6.673	11:46:51	Bolsa de Madrid
550	6.673	11:46:51	Bolsa de Madrid
561	6.672	11:47:15	Bolsa de Madrid
587	6.671	11:47:20	Bolsa de Madrid
412	6.671	11:50:39	Bolsa de Madrid
466	6.671	11:50:39	Bolsa de Madrid
602	6.669	11:50:57	Bolsa de Madrid
926	6.669	11:50:57	Bolsa de Madrid
810	6.667	11:54:30	Bolsa de Madrid
200	6.665	11:55:18	Bolsa de Madrid
482	6.665	11:55:47	Bolsa de Madrid
1150	6.666	11:57:42	Bolsa de Madrid
349	6.675	11:59:59	Bolsa de Madrid
1406	6.675	11:59:59	Bolsa de Madrid
1000	6.673	12:01:55	Bolsa de Madrid
930	6.672	12:01:55	Bolsa de Madrid
1200	6.673	12:02:38	Bolsa de Madrid
320	6.672	12:02:58	Bolsa de Madrid
783	6.671	12:03:01	Bolsa de Madrid
267	6.671	12:03:01	Bolsa de Madrid
871	6.672	12:04:44	Bolsa de Madrid
329	6.672	12:04:57	Bolsa de Madrid
880	6.67	12:05:27	Bolsa de Madrid
920	6.669	12:06:37	Bolsa de Madrid
9	6.672	12:08:22	Bolsa de Madrid
8	6.671	12:08:26	Bolsa de Madrid
1	6.671	12:08:26	Bolsa de Madrid
2	6.671	12:08:26	Bolsa de Madrid
8	6.671	12:08:26	Bolsa de Madrid
7	6.671	12:08:26	Bolsa de Madrid
5	6.671	12:08:26	Bolsa de Madrid
4	6.671	12:08:26	Bolsa de Madrid
4	6.671	12:08:26	Bolsa de Madrid
3	6.671	12:08:26	Bolsa de Madrid
2	6.671	12:08:26	Bolsa de Madrid
2	6.671	12:08:27	Bolsa de Madrid
1	6.671	12:08:27	Bolsa de Madrid
1	6.671	12:08:27	Bolsa de Madrid
1	6.671	12:08:27	Bolsa de Madrid
1	6.671	12:08:27	Bolsa de Madrid
1	6.671	12:08:27	Bolsa de Madrid
774	6.671	12:08:35	Bolsa de Madrid
100	6.671	12:08:35	Bolsa de Madrid
625	6.671	12:08:35	Bolsa de Madrid
400	6.671	12:08:35	Bolsa de Madrid
400	6.671	12:08:35	Bolsa de Madrid
100	6.671	12:12:44	Bolsa de Madrid
1100	6.671	12:12:46	Bolsa de Madrid
1000	6.67	12:12:46	Bolsa de Madrid
940	6.67	12:12:46	Bolsa de Madrid
40	6.669	12:12:46	Bolsa de Madrid
1260	6.669	12:13:11	Bolsa de Madrid
1450	6.668	12:13:11	Bolsa de Madrid
1050	6.667	12:13:11	Bolsa de Madrid
400	6.668	12:13:58	Bolsa de Madrid
302	6.668	12:17:40	Bolsa de Madrid
48	6.668	12:17:43	Bolsa de Madrid
1200	6.667	12:17:44	Bolsa de Madrid
840	6.666	12:17:46	Bolsa de Madrid
1450	6.665	12:17:47	Bolsa de Madrid
500	6.663	12:18:05	Bolsa de Madrid
500	6.663	12:18:09	Bolsa de Madrid
50	6.663	12:18:09	Bolsa de Madrid
910	6.661	12:18:11	Bolsa de Madrid
153	6.662	12:18:11	Bolsa de Madrid
154	6.662	12:18:11	Bolsa de Madrid
868	6.662	12:18:11	Bolsa de Madrid
110	6.658	12:18:44	Bolsa de Madrid
500	6.658	12:18:44	Bolsa de Madrid
600	6.649	12:22:02	Bolsa de Madrid
650	6.65	12:26:08	Bolsa de Madrid
710	6.656	12:29:19	Bolsa de Madrid
610	6.658	12:30:48	Bolsa de Madrid
1150	6.668	12:32:20	Bolsa de Madrid
1300	6.668	12:32:20	Bolsa de Madrid
500	6.667	12:32:20	Bolsa de Madrid
400	6.667	12:33:57	Bolsa de Madrid
1000	6.667	12:34:55	Bolsa de Madrid
1100	6.666	12:34:55	Bolsa de Madrid
760	6.665	12:36:34	Bolsa de Madrid
800	6.668	12:39:59	Bolsa de Madrid
588	6.665	12:41:38	Bolsa de Madrid
584	6.664	12:44:32	Bolsa de Madrid
750	6.683	12:46:11	Bolsa de Madrid
192	6.681	12:46:55	Bolsa de Madrid
708	6.681	12:46:55	Bolsa de Madrid
824	6.679	12:46:55	Bolsa de Madrid
610	6.679	12:51:33	Bolsa de Madrid
618	6.677	12:51:33	Bolsa de Madrid
610	6.676	12:52:05	Bolsa de Madrid
351	6.674	12:52:05	Bolsa de Madrid
249	6.674	12:52:05	Bolsa de Madrid
250	6.678	12:52:05	Bolsa de Madrid
1000	6.678	12:52:05	Bolsa de Madrid
1000	6.678	12:52:05	Bolsa de Madrid
98	6.679	12:52:05	Bolsa de Madrid
590	6.674	12:52:20	Bolsa de Madrid
590	6.672	12:52:40	Bolsa de Madrid
660	6.676	12:59:01	Bolsa de Madrid
1200	6.684	13:06:36	Bolsa de Madrid
1050	6.685	13:06:36	Bolsa de Madrid
980	6.685	13:06:36	Bolsa de Madrid
680	6.684	13:06:38	Bolsa de Madrid
1150	6.687	13:07:56	Bolsa de Madrid
750	6.684	13:08:06	Bolsa de Madrid
865	6.683	13:08:06	Bolsa de Madrid
435	6.683	13:08:06	Bolsa de Madrid
49	6.686	13:08:06	Bolsa de Madrid
1000	6.686	13:08:06	Bolsa de Madrid
1000	6.685	13:08:06	Bolsa de Madrid
580	6.687	13:09:41	Bolsa de Madrid
500	6.686	13:09:41	Bolsa de Madrid
60	6.686	13:09:41	Bolsa de Madrid
1600	6.696	13:32:25	Bolsa de Madrid
570	6.717	13:42:16	Bolsa de Madrid
923	6.717	13:42:18	Bolsa de Madrid
277	6.717	13:42:18	Bolsa de Madrid
110	6.719	13:43:24	Bolsa de Madrid
1150	6.717	13:44:47	Bolsa de Madrid
1150	6.718	13:44:47	Bolsa de Madrid
150	6.718	13:44:47	Bolsa de Madrid
1100	6.717	13:44:50	Bolsa de Madrid
1550	6.716	13:44:50	Bolsa de Madrid
850	6.715	13:44:50	Bolsa de Madrid
1100	6.715	13:44:57	Bolsa de Madrid
930	6.714	13:44:57	Bolsa de Madrid
900	6.715	13:44:58	Bolsa de Madrid
1550	6.715	13:45:20	Bolsa de Madrid
30	6.719	13:52:41	Bolsa de Madrid
299	6.719	13:52:42	Bolsa de Madrid
671	6.719	13:52:56	Bolsa de Madrid
531	6.718	13:52:56	Bolsa de Madrid
618	6.718	13:52:56	Bolsa de Madrid
301	6.718	13:52:56	Bolsa de Madrid
37	6.723	13:58:01	Bolsa de Madrid
663	6.723	13:58:01	Bolsa de Madrid
1039	6.722	13:59:00	Bolsa de Madrid
11	6.722	13:59:00	Bolsa de Madrid
635	6.721	14:00:00	Bolsa de Madrid
415	6.721	14:00:00	Bolsa de Madrid
710	6.719	14:00:46	Bolsa de Madrid
558	6.72	14:02:38	Bolsa de Madrid
171	6.715	14:10:18	Bolsa de Madrid
666	6.715	14:14:49	Bolsa de Madrid
841	6.714	14:30:03	Bolsa de Madrid
11	6.711	14:31:56	Bolsa de Madrid
558	6.711	14:31:56	Bolsa de Madrid
584	6.71	14:32:22	Bolsa de Madrid
558	6.712	14:36:53	Bolsa de Madrid
579	6.709	14:50:16	Bolsa de Madrid
732	6.708	14:50:17	Bolsa de Madrid
376	6.729	14:55:35	Bolsa de Madrid
274	6.729	14:55:35	Bolsa de Madrid
569	6.727	14:56:56	Bolsa de Madrid
299	6.724	15:02:14	Bolsa de Madrid
272	6.724	15:02:14	Bolsa de Madrid
912	6.723	15:08:40	Bolsa de Madrid
690	6.735	15:12:40	Bolsa de Madrid
33	6.737	15:18:11	Bolsa de Madrid
252	6.737	15:19:04	Bolsa de Madrid
445	6.737	15:19:09	Bolsa de Madrid
578	6.732	15:21:41	Bolsa de Madrid
33	6.732	15:26:34	Bolsa de Madrid
634	6.732	15:26:34	Bolsa de Madrid
566	6.732	15:30:05	Bolsa de Madrid
581	6.732	15:30:05	Bolsa de Madrid
564	6.727	15:41:21	Bolsa de Madrid
710	6.727	15:47:00	Bolsa de Madrid
38	6.724	15:47:09	Bolsa de Madrid
500	6.724	15:47:11	Bolsa de Madrid
48	6.724	15:47:11	Bolsa de Madrid
389	6.712	15:50:31	Bolsa de Madrid
241	6.699	15:53:14	Bolsa de Madrid
730	6.699	15:56:32	Bolsa de Madrid
670	6.701	15:56:32	Bolsa de Madrid
840	6.679	16:03:41	Bolsa de Madrid
660	6.679	16:03:42	Bolsa de Madrid
362	6.678	16:03:55	Bolsa de Madrid
938	6.678	16:03:55	Bolsa de Madrid
151	6.68	16:04:30	Bolsa de Madrid
270	6.681	16:05:44	Bolsa de Madrid
31	6.683	16:05:44	Bolsa de Madrid
678	6.683	16:05:44	Bolsa de Madrid
986	6.683	16:06:11	Bolsa de Madrid
684	6.683	16:06:11	Bolsa de Madrid
230	6.683	16:06:11	Bolsa de Madrid
730	6.681	16:07:03	Bolsa de Madrid
329	6.68	16:07:03	Bolsa de Madrid
209	6.679	16:07:36	Bolsa de Madrid
674	6.679	16:07:36	Bolsa de Madrid
500	6.68	16:08:02	Bolsa de Madrid
400	6.68	16:08:02	Bolsa de Madrid
385	6.682	16:09:29	Bolsa de Madrid
1350	6.68	16:09:40	Bolsa de Madrid
1429	6.682	16:09:48	Bolsa de Madrid
201	6.68	16:09:50	Bolsa de Madrid
103	6.683	16:10:48	Bolsa de Madrid
1047	6.683	16:10:48	Bolsa de Madrid
800	6.682	16:10:48	Bolsa de Madrid
200	6.682	16:10:48	Bolsa de Madrid
849	6.68	16:11:00	Bolsa de Madrid
250	6.68	16:11:00	Bolsa de Madrid
630	6.68	16:11:38	Bolsa de Madrid
323	6.682	16:12:31	Bolsa de Madrid
447	6.682	16:12:52	Bolsa de Madrid
118	6.681	16:12:56	Bolsa de Madrid
679	6.681	16:13:02	Bolsa de Madrid
253	6.681	16:13:11	Bolsa de Madrid
265	6.68	16:13:23	Bolsa de Madrid
307	6.681	16:13:48	Bolsa de Madrid
261	6.68	16:13:48	Bolsa de Madrid
749	6.68	16:13:48	Bolsa de Madrid
246	6.678	16:13:49	Bolsa de Madrid
854	6.678	16:13:49	Bolsa de Madrid
124	6.686	16:14:08	Bolsa de Madrid
1050	6.682	16:14:28	Bolsa de Madrid
50	6.682	16:14:28	Bolsa de Madrid
990	6.684	16:14:51	Bolsa de Madrid
1150	6.686	16:15:43	Bolsa de Madrid
252	6.684	16:15:46	Bolsa de Madrid
810	6.688	16:16:07	Bolsa de Madrid
358	6.687	16:16:07	Bolsa de Madrid
742	6.687	16:16:26	Bolsa de Madrid
898	6.684	16:16:38	Bolsa de Madrid
227	6.683	16:16:38	Bolsa de Madrid
259	6.683	16:16:50	Bolsa de Madrid
314	6.683	16:16:50	Bolsa de Madrid
350	6.682	16:17:02	Bolsa de Madrid
620	6.686	16:18:36	Bolsa de Madrid
1100	6.685	16:18:57	Bolsa de Madrid
255	6.684	16:19:39	Bolsa de Madrid
22	6.686	16:20:09	Bolsa de Madrid
115	6.686	16:20:53	Bolsa de Madrid
44	6.686	16:21:01	Bolsa de Madrid
891	6.686	16:21:32	Bolsa de Madrid
599	6.686	16:21:33	Bolsa de Madrid
1051	6.686	16:21:38	Bolsa de Madrid
176	6.686	16:21:43	Bolsa de Madrid
1	6.686	16:21:58	Bolsa de Madrid
1200	6.686	16:21:58	Bolsa de Madrid
705	6.686	16:21:58	Bolsa de Madrid
920	6.685	16:21:59	Bolsa de Madrid
945	6.683	16:22:14	Bolsa de Madrid
555	6.684	16:22:14	Bolsa de Madrid
155	6.683	16:22:55	Bolsa de Madrid
297	6.685	16:23:26	Bolsa de Madrid
753	6.685	16:23:26	Bolsa de Madrid
753	6.685	16:23:26	Bolsa de Madrid
15	6.685	16:23:26	Bolsa de Madrid
162	6.685	16:23:26	Bolsa de Madrid
1000	6.691	16:23:54	Bolsa de Madrid
700	6.69	16:23:55	Bolsa de Madrid
500	6.69	16:23:55	Bolsa de Madrid
1300	6.687	16:24:00	Bolsa de Madrid
310	6.686	16:24:06	Bolsa de Madrid
510	6.686	16:24:06	Bolsa de Madrid
1150	6.692	16:25:56	Bolsa de Madrid
1400	6.692	16:25:56	Bolsa de Madrid
1100	6.691	16:25:56	Bolsa de Madrid
840	6.689	16:25:56	Bolsa de Madrid
970	6.69	16:25:56	Bolsa de Madrid
1000	6.687	16:27:35	Bolsa de Madrid
1000	6.689	16:27:44	Bolsa de Madrid
74	6.687	16:27:46	Bolsa de Madrid
1076	6.687	16:28:00	Bolsa de Madrid
57	6.69	16:28:58	Bolsa de Madrid
1200	6.692	16:28:58	Bolsa de Madrid
1000	6.692	16:28:58	Bolsa de Madrid
943	6.69	16:29:03	Bolsa de Madrid
25	6.692	16:29:18	Bolsa de Madrid
775	6.692	16:29:18	Bolsa de Madrid
198	6.692	16:29:30	Bolsa de Madrid
1302	6.692	16:29:44	Bolsa de Madrid
790	6.691	16:29:44	Bolsa de Madrid

Aggregate information:

Venue	Volume-weighted average price	Aggregated volume
LSE	588.02	1,010,599
Bolsa de Madrid	6.6840	330,828

 

END

 

 

POSQQLBLDKFFBBF