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
15/10/2019 17:35:050,4940140XMAD15/10/2019 17:35:05020015495 
15/10/2019 17:35:050,49402.352XMAD15/10/2019 17:35:05020015496 
15/10/2019 17:35:050,4940524XMAD15/10/2019 17:35:05020015497 
15/10/2019 17:35:050,494084XMAD15/10/2019 17:35:05020015498 
15/10/2019 17:35:050,49402.650XMAD15/10/2019 17:35:05020015499"ALGO"
15/10/2019 17:35:050,4940300XMAD15/10/2019 17:35:05020015500 
15/10/2019 17:35:050,49404.966XMAD15/10/2019 17:35:05020015501 
15/10/2019 17:29:440,4950454XMAD15/10/2019 17:29:44020014977 
15/10/2019 17:25:180,49404.720XMAD15/10/2019 17:25:18020014607 
15/10/2019 17:25:180,494018.463XMAD15/10/2019 17:25:18020014608 
15/10/2019 17:25:160,4910933XMAD15/10/2019 17:25:16020014606"ALGO"
15/10/2019 17:25:160,491036XMAD15/10/2019 17:25:16020014605"ALGO"
15/10/2019 17:23:310,4910315XMAD15/10/2019 17:23:31020014491 
15/10/2019 17:22:250,491010.000XMAD15/10/2019 17:22:25020014432 
15/10/2019 17:22:060,4910175XMAD15/10/2019 17:22:06020014403"ALGO"
15/10/2019 17:22:050,491010.476XMAD15/10/2019 17:22:05020014400"ALGO"
15/10/2019 17:19:580,49105.175XMAD15/10/2019 17:19:58020014240 
15/10/2019 17:19:210,4910667XMAD15/10/2019 17:19:21020014205 
15/10/2019 17:19:210,4910223XMAD15/10/2019 17:19:21020014206"ALGO"
15/10/2019 17:15:440,4940757XMAD15/10/2019 17:15:44020013979"ALGO"
15/10/2019 17:15:440,4940965XMAD15/10/2019 17:15:44020013980"ALGO"
15/10/2019 17:14:240,4940336XMAD15/10/2019 17:14:24020013825 
15/10/2019 17:11:100,49404.047XMAD15/10/2019 17:11:10020013609 
15/10/2019 17:09:260,4940355XMAD15/10/2019 17:09:26020013486 
15/10/2019 17:09:220,4920965XMAD15/10/2019 17:09:22020013485"ALGO"
15/10/2019 17:09:220,49101.044XMAD15/10/2019 17:09:22020013484 
15/10/2019 16:57:490,486011.630XMAD15/10/2019 16:57:49020012849 
15/10/2019 16:55:510,48351.750XMAD15/10/2019 16:55:51020012729 
15/10/2019 16:52:160,483516.713XMAD15/10/2019 16:52:16020012496"ALGO"
15/10/2019 16:51:540,4885678XMAD15/10/2019 16:51:54020012460"ALGO"
15/10/2019 16:51:540,485511.000XMAD15/10/2019 16:51:54020012461"ALGO"
15/10/2019 16:51:540,48554.003XMAD15/10/2019 16:51:54020012462"ALGO"
15/10/2019 16:51:540,4885733XMAD15/10/2019 16:51:54020012455"ALGO"
15/10/2019 16:51:540,48802.500XMAD15/10/2019 16:51:54020012456"ALGO"
15/10/2019 16:51:540,48701.780XMAD15/10/2019 16:51:54020012457"ALGO"
15/10/2019 16:51:540,4865173XMAD15/10/2019 16:51:54020012458"ALGO"
15/10/2019 16:51:540,4860220XMAD15/10/2019 16:51:54020012459"ALGO"
15/10/2019 16:51:100,48901.600XMAD15/10/2019 16:51:10020012446"ALGO"
15/10/2019 16:51:080,4890364XMAD15/10/2019 16:51:08020012442"ALGO"
15/10/2019 16:51:080,4890592XMAD15/10/2019 16:51:08020012443"ALGO"
15/10/2019 16:51:080,4890778XMAD15/10/2019 16:51:08020012444"ALGO"
15/10/2019 16:51:080,4890780XMAD15/10/2019 16:51:08020012445"ALGO"
15/10/2019 16:29:260,4895210XMAD15/10/2019 16:29:26020010955"ALGO"
15/10/2019 16:27:390,4895286XMAD15/10/2019 16:27:39020010466"ALGO"
15/10/2019 16:27:390,48951.600XMAD15/10/2019 16:27:39020010462"ALGO"
15/10/2019 16:27:340,48951.817XMAD15/10/2019 16:27:34020010424"ALGO"
15/10/2019 16:21:330,4890173XMAD15/10/2019 16:21:33020010203"ALGO"
15/10/2019 16:21:330,48901.824XMAD15/10/2019 16:21:33020010204"ALGO"
15/10/2019 16:21:330,4890694XMAD15/10/2019 16:21:33020010205"ALGO"
15/10/2019 16:21:330,4890729XMAD15/10/2019 16:21:33020010206"ALGO"
15/10/2019 16:21:330,48702.420XMAD15/10/2019 16:21:33020010207 
15/10/2019 16:08:020,48952.171XMAD15/10/2019 16:08:02020009841"ALGO"
15/10/2019 16:04:340,48952.507XMAD15/10/2019 16:04:34020009758"ALGO"
15/10/2019 15:53:110,48953.267XMAD15/10/2019 15:53:11020009515"ALGO"
15/10/2019 15:51:240,48951.877XMAD15/10/2019 15:51:24020009466"ALGO"
15/10/2019 15:51:240,489510.000XMAD15/10/2019 15:51:24020009465"ALGO"
15/10/2019 15:50:110,4895287XMAD15/10/2019 15:50:11020009391"ALGO"
15/10/2019 15:50:110,48954.629XMAD15/10/2019 15:50:11020009390"ALGO"
15/10/2019 15:39:130,48951.600XMAD15/10/2019 15:39:13020009106"ALGO"
15/10/2019 15:39:130,4895975XMAD15/10/2019 15:39:13020009105"ALGO"
15/10/2019 15:39:120,4895632XMAD15/10/2019 15:39:12020009104"ALGO"
15/10/2019 15:39:120,489518.449XMAD15/10/2019 15:39:12020009102"ALGO"
15/10/2019 15:39:120,48952.674XMAD15/10/2019 15:39:12020009103"ALGO"
15/10/2019 15:08:020,49106.367XMAD15/10/2019 15:08:02020008466 
15/10/2019 15:08:020,48956.285XMAD15/10/2019 15:08:02020008462 
15/10/2019 15:08:020,48951.174XMAD15/10/2019 15:08:02020008463"ALGO"
15/10/2019 15:08:020,4895890XMAD15/10/2019 15:08:02020008464"ALGO"
15/10/2019 15:08:020,48951.551XMAD15/10/2019 15:08:02020008465 
15/10/2019 14:30:220,4895875XMAD15/10/2019 14:30:22020008041 
15/10/2019 14:30:030,49101.427XMAD15/10/2019 14:30:03020008023 
15/10/2019 14:28:280,49101.162XMAD15/10/2019 14:28:28020007980 
15/10/2019 14:18:100,4910675XMAD15/10/2019 14:18:10020007815 
15/10/2019 14:18:100,49101.510XMAD15/10/2019 14:18:10020007816"ALGO"
15/10/2019 14:18:100,4900172XMAD15/10/2019 14:18:10020007817"ALGO"
15/10/2019 14:18:100,48952.643XMAD15/10/2019 14:18:10020007818 
15/10/2019 14:15:370,493075XMAD15/10/2019 14:15:37020007767 
15/10/2019 14:15:370,49302.209XMAD15/10/2019 14:15:37020007768"ALGO"
15/10/2019 14:15:370,4930836XMAD15/10/2019 14:15:37020007769 
15/10/2019 14:15:370,4930100XMAD15/10/2019 14:15:37020007770 
15/10/2019 14:15:370,49101.455XMAD15/10/2019 14:15:37020007771 
15/10/2019 14:15:370,491019.325XMAD15/10/2019 14:15:37020007772 
15/10/2019 14:10:570,49405XMAD15/10/2019 14:10:57020007699 
15/10/2019 14:05:480,491016.545XMAD15/10/2019 14:05:48020007664 
15/10/2019 14:05:480,49102.000XMAD15/10/2019 14:05:48020007665"ALGO"
15/10/2019 14:04:280,49102.212XMAD15/10/2019 14:04:28020007652 
15/10/2019 14:00:180,4910694XMAD15/10/2019 14:00:18020007594 
15/10/2019 14:00:080,4910549XMAD15/10/2019 14:00:08020007589 
15/10/2019 14:00:080,48953.838XMAD15/10/2019 14:00:08020007588 
15/10/2019 13:41:340,48955.400XMAD15/10/2019 13:41:34020007251 
15/10/2019 13:41:070,492041XMAD15/10/2019 13:41:07020007245 
15/10/2019 13:41:070,4895959XMAD15/10/2019 13:41:07020007246 
15/10/2019 13:41:060,49207.724XMAD15/10/2019 13:41:06020007239 
15/10/2019 13:41:060,4920380XMAD15/10/2019 13:41:06020007240 
15/10/2019 13:41:060,49202.200XMAD15/10/2019 13:41:06020007241"ALGO"
15/10/2019 13:41:060,4920655XMAD15/10/2019 13:41:06020007242 
15/10/2019 13:39:300,49201.419XMAD15/10/2019 13:39:30020007217 
15/10/2019 13:39:300,49208.434XMAD15/10/2019 13:39:30020007216 
15/10/2019 13:25:540,4920618XMAD15/10/2019 13:25:54020006849 
15/10/2019 13:07:110,4920483XMAD15/10/2019 13:07:11020006596 
15/10/2019 13:07:110,49203.000XMAD15/10/2019 13:07:11020006595 
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