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
17/01/2020 17:35:000,429052XMAD17/01/2020 17:35:00020015730"ALGO"
17/01/2020 17:35:000,42901.686XMAD17/01/2020 17:35:00020015731"ALGO"
17/01/2020 17:35:000,42903.095XMAD17/01/2020 17:35:00020015732 
17/01/2020 17:35:000,429015.000XMAD17/01/2020 17:35:00020015733 
17/01/2020 17:35:000,42901.434XMAD17/01/2020 17:35:00020015734 
17/01/2020 17:35:000,4290717XMAD17/01/2020 17:35:00020015735 
17/01/2020 17:35:000,4290717XMAD17/01/2020 17:35:00020015736 
17/01/2020 17:35:000,4290255XMAD17/01/2020 17:35:00020015737 
17/01/2020 17:35:000,4290717XMAD17/01/2020 17:35:00020015738 
17/01/2020 17:35:000,42901XMAD17/01/2020 17:35:00020015739 
17/01/2020 17:35:000,429011.723XMAD17/01/2020 17:35:00020015740 
17/01/2020 17:35:000,42905.000XMAD17/01/2020 17:35:00020015741 
17/01/2020 17:35:000,429055XMAD17/01/2020 17:35:00020015742 
17/01/2020 17:35:000,4290216XMAD17/01/2020 17:35:00020015743 
17/01/2020 17:35:000,42902.500XMAD17/01/2020 17:35:00020015744 
17/01/2020 17:35:000,429011.393XMAD17/01/2020 17:35:00020015745 
17/01/2020 17:35:000,429017.177XMAD17/01/2020 17:35:00020015746 
17/01/2020 17:29:480,42651.137XMAD17/01/2020 17:29:48020015318 
17/01/2020 17:29:150,4230500XMAD17/01/2020 17:29:15020015261"ALGO"
17/01/2020 17:25:260,42653.100XMAD17/01/2020 17:25:26020015045 
17/01/2020 17:25:260,42706.900XMAD17/01/2020 17:25:26020015046 
17/01/2020 17:23:170,423015.000XMAD17/01/2020 17:23:17020014970 
17/01/2020 17:23:170,423016.000XMAD17/01/2020 17:23:17020014971 
17/01/2020 17:22:160,42551.137XMAD17/01/2020 17:22:16020014937"ALGO"
17/01/2020 17:22:160,4255863XMAD17/01/2020 17:22:16020014936"ALGO"
17/01/2020 17:10:000,4265250XMAD17/01/2020 17:10:00020014356 
17/01/2020 17:02:000,42406.000XMAD17/01/2020 17:02:00020014074 
17/01/2020 17:01:590,42404.000XMAD17/01/2020 17:01:59020014073 
17/01/2020 16:35:560,42405.000XMAD17/01/2020 16:35:56020013279"ALGO"
17/01/2020 16:34:570,42652.900XMAD17/01/2020 16:34:57020013229 
17/01/2020 16:34:570,4270100XMAD17/01/2020 16:34:57020013230 
17/01/2020 16:34:020,42602.000XMAD17/01/2020 16:34:02020013195 
17/01/2020 16:34:020,42701.000XMAD17/01/2020 16:34:02020013196 
17/01/2020 16:26:260,42602.200XMAD17/01/2020 16:26:26020012880 
17/01/2020 16:14:230,42401.147XMAD17/01/2020 16:14:23020012464 
17/01/2020 16:14:230,42501.000XMAD17/01/2020 16:14:23020012465 
17/01/2020 16:14:230,42652.853XMAD17/01/2020 16:14:23020012466 
17/01/2020 16:11:570,42402.353XMAD17/01/2020 16:11:57020012434 
17/01/2020 16:07:430,4240479XMAD17/01/2020 16:07:43020012325 
17/01/2020 16:07:430,42552.000XMAD17/01/2020 16:07:43020012318 
17/01/2020 16:07:430,4250470XMAD17/01/2020 16:07:43020012319 
17/01/2020 16:07:430,42503.000XMAD17/01/2020 16:07:43020012320 
17/01/2020 16:07:430,42501.500XMAD17/01/2020 16:07:43020012321 
17/01/2020 16:07:430,42455.000XMAD17/01/2020 16:07:43020012322 
17/01/2020 16:07:430,424050.000XMAD17/01/2020 16:07:43020012323 
17/01/2020 16:07:430,424015.030XMAD17/01/2020 16:07:43020012324 
17/01/2020 15:42:500,42702.756XMAD17/01/2020 15:42:50020011912 
17/01/2020 15:27:410,42702.500XMAD17/01/2020 15:27:41020011665 
17/01/2020 15:27:060,4270594XMAD17/01/2020 15:27:06020011642 
17/01/2020 15:27:060,4270724XMAD17/01/2020 15:27:06020011641 
17/01/2020 15:24:130,427010.000XMAD17/01/2020 15:24:13020011588 
17/01/2020 15:00:120,42901.000XMAD17/01/2020 15:00:12020011050 
17/01/2020 14:58:240,427010.000XMAD17/01/2020 14:58:24020011029 
17/01/2020 14:58:130,42901.000XMAD17/01/2020 14:58:13020011028 
17/01/2020 14:42:390,42902.500XMAD17/01/2020 14:42:39020010766 
17/01/2020 14:35:080,42901.000XMAD17/01/2020 14:35:08020010653 
17/01/2020 14:08:020,4270600XMAD17/01/2020 14:08:02020010126 
17/01/2020 14:05:060,42901.000XMAD17/01/2020 14:05:06020010016 
17/01/2020 14:04:010,42901.000XMAD17/01/2020 14:04:01020009990 
17/01/2020 13:59:020,4270540XMAD17/01/2020 13:59:02020009875"ALGO"
17/01/2020 13:59:020,4270347XMAD17/01/2020 13:59:02020009874"ALGO"
17/01/2020 13:48:290,4290418XMAD17/01/2020 13:48:29020009687 
17/01/2020 13:48:290,42804.000XMAD17/01/2020 13:48:29020009688 
17/01/2020 13:48:290,42805.000XMAD17/01/2020 13:48:29020009689 
17/01/2020 13:48:290,4270582XMAD17/01/2020 13:48:29020009690 
17/01/2020 13:45:500,42902.682XMAD17/01/2020 13:45:50020009642 
17/01/2020 13:28:000,42904.017XMAD17/01/2020 13:28:00020009437 
17/01/2020 13:28:000,42903.301XMAD17/01/2020 13:28:00020009438"ALGO"
17/01/2020 13:26:470,42905.983XMAD17/01/2020 13:26:47020009413 
17/01/2020 13:22:010,4290402XMAD17/01/2020 13:22:01020009353 
17/01/2020 13:16:490,4270920XMAD17/01/2020 13:16:49020009240 
17/01/2020 13:16:490,42701.357XMAD17/01/2020 13:16:49020009241 
17/01/2020 13:16:490,42752.723XMAD17/01/2020 13:16:49020009239"ALGO"
17/01/2020 12:46:130,42751.000XMAD17/01/2020 12:46:13020008652 
17/01/2020 12:45:330,4275325XMAD17/01/2020 12:45:33020008635 
17/01/2020 12:45:330,42901.060XMAD17/01/2020 12:45:33020008636"ALGO"
17/01/2020 12:45:330,42903.615XMAD17/01/2020 12:45:33020008637 
17/01/2020 12:36:580,42701.990XMAD17/01/2020 12:36:58020008339"ALGO"
17/01/2020 12:36:580,427068XMAD17/01/2020 12:36:58020008338"ALGO"
17/01/2020 12:36:470,42806.594XMAD17/01/2020 12:36:47020008337 
17/01/2020 12:36:470,42806.594XMAD17/01/2020 12:36:47020008335 
17/01/2020 12:36:470,42803.406XMAD17/01/2020 12:36:47020008336 
17/01/2020 12:36:440,4275978XMAD17/01/2020 12:36:44020008331 
17/01/2020 12:36:440,42705.000XMAD17/01/2020 12:36:44020008332 
17/01/2020 12:36:440,427015.022XMAD17/01/2020 12:36:44020008333 
17/01/2020 12:36:340,42802.306XMAD17/01/2020 12:36:34020008330"ALGO"
17/01/2020 12:33:010,427539.922XMAD17/01/2020 12:33:01020008282 
17/01/2020 12:31:310,42705.000XMAD17/01/2020 12:31:31020008246 
17/01/2020 12:30:340,427050.000XMAD17/01/2020 12:30:34020008232 
17/01/2020 12:28:060,42704.515XMAD17/01/2020 12:28:06020008191 
17/01/2020 12:28:060,42705.000XMAD17/01/2020 12:28:06020008190 
17/01/2020 12:23:390,4270485XMAD17/01/2020 12:23:39020008085 
17/01/2020 12:22:070,42702.800XMAD17/01/2020 12:22:07020008062 
17/01/2020 12:22:070,42702.300XMAD17/01/2020 12:22:07020008061"ALGO"
17/01/2020 12:17:050,427010.000XMAD17/01/2020 12:17:05020007955 
17/01/2020 12:16:320,42702.608XMAD17/01/2020 12:16:32020007946"ALGO"
17/01/2020 12:16:320,42709.900XMAD17/01/2020 12:16:32020007947"ALGO"
17/01/2020 12:09:010,42701.333XMAD17/01/2020 12:09:01020007800 
17/01/2020 12:08:510,42701.333XMAD17/01/2020 12:08:51020007798"ALGO"
17/01/2020 12:08:510,42703.667XMAD17/01/2020 12:08:51020007799 
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 2020