Bolsas y Mercados Españoles
Buscador de
empresas
GRUPO EZENTIS, S.A.
DomicilioCL ACUSTICA 24, 41015 SEVILLA 
Capital Social Admitido99.351.600,00 Euros



Nombre Mercado Ticker ISIN
GRUPO EZENTIS Mercado Continuo EZE ES0172708234


Fecha y HoraPrecioVolumenCentro de
Ejecución
Fecha y Hora
Publicación
Código ID
Operación
Flags
06/12/2019 17:35:300,473525XMAD06/12/2019 17:35:30020014018"ALGO"
06/12/2019 17:35:300,4735289XMAD06/12/2019 17:35:30020014019"ALGO"
06/12/2019 17:35:300,473533XMAD06/12/2019 17:35:30020014020 
06/12/2019 17:35:300,47351.326XMAD06/12/2019 17:35:30020014021 
06/12/2019 17:29:350,47154.436XMAD06/12/2019 17:29:35020013617"ALGO"
06/12/2019 17:29:220,471564XMAD06/12/2019 17:29:22020013605 
06/12/2019 17:24:580,47208.791XMAD06/12/2019 17:24:58020013275 
06/12/2019 17:24:580,47155.000XMAD06/12/2019 17:24:58020013274"ALGO"
06/12/2019 16:59:500,47151.652XMAD06/12/2019 16:59:50020012178 
06/12/2019 16:59:260,4715662XMAD06/12/2019 16:59:26020012173 
06/12/2019 16:56:170,4715665XMAD06/12/2019 16:56:17020012103 
06/12/2019 16:56:170,47153.925XMAD06/12/2019 16:56:17020012102"ALGO"
06/12/2019 16:46:560,47001.268XMAD06/12/2019 16:46:56020011512 
06/12/2019 16:44:000,4700956XMAD06/12/2019 16:44:00020011452"ALGO"
06/12/2019 16:44:000,47001.044XMAD06/12/2019 16:44:00020011453 
06/12/2019 16:36:480,47003.552XMAD06/12/2019 16:36:48020011156"ALGO"
06/12/2019 16:36:480,47002.614XMAD06/12/2019 16:36:48020011154"ALGO"
06/12/2019 16:36:480,47001.054XMAD06/12/2019 16:36:48020011155"ALGO"
06/12/2019 16:35:330,47151.442XMAD06/12/2019 16:35:33020011103"ALGO"
06/12/2019 16:35:330,47154.194XMAD06/12/2019 16:35:33020011104"ALGO"
06/12/2019 16:35:330,47151.075XMAD06/12/2019 16:35:33020011105"ALGO"
06/12/2019 16:31:470,47155.323XMAD06/12/2019 16:31:47020011002"ALGO"
06/12/2019 16:24:130,47002.439XMAD06/12/2019 16:24:13020010754 
06/12/2019 16:24:130,4700713XMAD06/12/2019 16:24:13020010753"ALGO"
06/12/2019 16:21:170,47105.000XMAD06/12/2019 16:21:17020010660"ALGO"
06/12/2019 16:21:170,47156.000XMAD06/12/2019 16:21:17020010661 
06/12/2019 15:20:500,4685100XMAD06/12/2019 15:20:50020008513 
06/12/2019 15:06:530,46902.931XMAD06/12/2019 15:06:53020008077 
06/12/2019 14:54:050,46851.097XMAD06/12/2019 14:54:05020007577"ALGO"
06/12/2019 14:53:550,47006.000XMAD06/12/2019 14:53:55020007567 
06/12/2019 14:53:550,47004.000XMAD06/12/2019 14:53:55020007568"ALGO"
06/12/2019 14:53:030,46905.563XMAD06/12/2019 14:53:03020007513"ALGO"
06/12/2019 14:53:030,46903.237XMAD06/12/2019 14:53:03020007512"ALGO"
06/12/2019 14:51:480,46806.588XMAD06/12/2019 14:51:48020007464 
06/12/2019 14:51:480,46803.141XMAD06/12/2019 14:51:48020007465"ALGO"
06/12/2019 14:45:410,46806.342XMAD06/12/2019 14:45:41020007289"ALGO"
06/12/2019 14:25:550,46701.000XMAD06/12/2019 14:25:55020006240 
06/12/2019 13:39:530,46653.263XMAD06/12/2019 13:39:53020005562"ALGO"
06/12/2019 13:39:530,46651.737XMAD06/12/2019 13:39:53020005563"ALGO"
06/12/2019 13:03:490,4675200XMAD06/12/2019 13:03:49020005056"ALGO"
06/12/2019 12:50:240,4655596XMAD06/12/2019 12:50:24020004753 
06/12/2019 12:45:210,4655966XMAD06/12/2019 12:45:21020004632"ALGO"
06/12/2019 12:35:370,46751.930XMAD06/12/2019 12:35:37020004399"ALGO"
06/12/2019 12:35:370,46803.070XMAD06/12/2019 12:35:37020004400 
06/12/2019 12:32:060,4675450XMAD06/12/2019 12:32:06020004327"ALGO"
06/12/2019 12:17:440,465510.000XMAD06/12/2019 12:17:44020004160 
06/12/2019 12:04:120,46552.021XMAD06/12/2019 12:04:12020003977 
06/12/2019 12:04:120,46554.000XMAD06/12/2019 12:04:12020003978 
06/12/2019 12:04:120,465579XMAD06/12/2019 12:04:12020003979 
06/12/2019 11:20:090,46602.561XMAD06/12/2019 11:20:09020002507 
06/12/2019 11:20:090,46553.439XMAD06/12/2019 11:20:09020002508 
06/12/2019 11:17:480,4660888XMAD06/12/2019 11:17:48020002471 
06/12/2019 11:16:400,47107.004XMAD06/12/2019 11:16:40020002452"ALGO"
06/12/2019 10:47:300,47152.261XMAD06/12/2019 10:47:30020001993"ALGO"
06/12/2019 10:47:300,47151.739XMAD06/12/2019 10:47:30020001994 
06/12/2019 10:19:200,4715350XMAD06/12/2019 10:19:20020001555"ALGO"
06/12/2019 10:14:350,47007.491XMAD06/12/2019 10:14:35020001491"ALGO"
06/12/2019 10:14:350,47001.462XMAD06/12/2019 10:14:35020001492"ALGO"
06/12/2019 10:11:360,4715212XMAD06/12/2019 10:11:36020001457"ALGO"
06/12/2019 10:07:410,47002.509XMAD06/12/2019 10:07:41020001405"ALGO"
06/12/2019 10:06:480,4700300XMAD06/12/2019 10:06:48020001382"ALGO"
06/12/2019 10:04:260,46602.000XMAD06/12/2019 10:04:26020001351 
06/12/2019 10:03:470,47004.201XMAD06/12/2019 10:03:47020001347 
06/12/2019 10:03:280,47051.675XMAD06/12/2019 10:03:28020001342 
06/12/2019 10:03:280,470516.034XMAD06/12/2019 10:03:28020001341 
06/12/2019 10:03:280,47051.141XMAD06/12/2019 10:03:28020001340 
06/12/2019 09:58:530,47051.150XMAD06/12/2019 09:58:53020001252 
06/12/2019 09:57:300,47005.161XMAD06/12/2019 09:57:30020001226"ALGO"
06/12/2019 09:57:300,47005.000XMAD06/12/2019 09:57:30020001227"ALGO"
06/12/2019 09:57:300,470010.638XMAD06/12/2019 09:57:30020001228 
06/12/2019 09:39:480,4700500XMAD06/12/2019 09:39:48020000985"ALGO"
06/12/2019 09:30:190,47001.500XMAD06/12/2019 09:30:19020000814"ALGO"
06/12/2019 09:27:180,46551.540XMAD06/12/2019 09:27:18020000788 
06/12/2019 09:12:230,4715738XMAD06/12/2019 09:12:23020000528"ALGO"
06/12/2019 09:11:020,46903.909XMAD06/12/2019 09:11:02020000493"ALGO"
06/12/2019 09:11:020,47154.843XMAD06/12/2019 09:11:02020000494 
06/12/2019 09:11:020,47151.439XMAD06/12/2019 09:11:02020000495"ALGO"
06/12/2019 09:09:290,47102.100XMAD06/12/2019 09:09:29020000449"ALGO"
06/12/2019 09:03:550,46702.600XMAD06/12/2019 09:03:55020000222"ALGO"
06/12/2019 09:03:550,46751.363XMAD06/12/2019 09:03:55020000221"ALGO"
06/12/2019 09:03:480,46851.360XMAD06/12/2019 09:03:48020000211"ALGO"
06/12/2019 09:01:330,46901.492XMAD06/12/2019 09:01:33020000180"ALGO"
06/12/2019 09:00:530,47003.230XMAD06/12/2019 09:00:53020000167"ALGO"
06/12/2019 09:00:360,47006.770XMAD06/12/2019 09:00:36020000163"ALGO"
06/12/2019 09:00:040,47154.000XMAD06/12/2019 09:00:04020000086"ALGO"
06/12/2019 09:00:040,47151.000XMAD06/12/2019 09:00:04020000087"ALGO"
06/12/2019 09:00:040,47151.673XMAD06/12/2019 09:00:04020000088 
06/12/2019 09:00:040,47155.900XMAD06/12/2019 09:00:04020000089 
06/12/2019 09:00:040,47152.157XMAD06/12/2019 09:00:04020000090 
Los precios de los activos están expresados en euros.

Información disponible para la sesión actual. Para información histórica o en otros formatos, rogamos contacten con BME Market Data en marketdata@grupobme.es o visiten la página web www.bmemarketdata.es.

La información facilitada en las distintas páginas webs del Grupo BME está destinada, exclusivamente, al uso interno de la misma. Para llevar a cabo cualquier otro uso con fines comerciales y/o que implique la redifusión a terceros de dicha información es necesario contar con la autorización expresa previa de BME Market Data (marketdata@grupobme.es).

Síguenos en:
Copyright © BME 2019