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
18/09/2020 15:36:520,29402.500XMAD18/09/2020 15:36:52020022064 
18/09/2020 15:36:520,29508.500XMAD18/09/2020 15:36:52020022065 
18/09/2020 15:27:040,29205.000XMAD18/09/2020 15:27:04020021496 
18/09/2020 15:22:580,29055.000XMAD18/09/2020 15:22:58020021350"ALGO"
18/09/2020 15:22:150,29255.000XMAD18/09/2020 15:22:15020021338 
18/09/2020 15:22:150,2920941XMAD18/09/2020 15:22:15020021339 
18/09/2020 15:22:150,29205.000XMAD18/09/2020 15:22:15020021340 
18/09/2020 15:22:150,29105.309XMAD18/09/2020 15:22:15020021341 
18/09/2020 15:22:150,2900500XMAD18/09/2020 15:22:15020021342 
18/09/2020 15:22:150,29008.250XMAD18/09/2020 15:22:15020021343 
18/09/2020 15:21:350,29252.500XMAD18/09/2020 15:21:35020021318"ALGO"
18/09/2020 14:42:360,29204.000XMAD18/09/2020 14:42:36020019866 
18/09/2020 14:41:570,292059XMAD18/09/2020 14:41:57020019854 
18/09/2020 14:35:560,29204.941XMAD18/09/2020 14:35:56020019609 
18/09/2020 14:26:480,292059XMAD18/09/2020 14:26:48020019314 
18/09/2020 14:22:180,29452.490XMAD18/09/2020 14:22:18020019134"ALGO"
18/09/2020 14:22:180,29501.877XMAD18/09/2020 14:22:18020019133 
18/09/2020 14:22:020,2950123XMAD18/09/2020 14:22:02020019129 
18/09/2020 14:14:350,29501.962XMAD18/09/2020 14:14:35020019003 
18/09/2020 14:13:550,295038XMAD18/09/2020 14:13:55020018972"ALGO"
18/09/2020 14:10:360,29501.000XMAD18/09/2020 14:10:36020018844 
18/09/2020 14:06:500,29501.299XMAD18/09/2020 14:06:50020018634 
18/09/2020 14:06:500,2950400XMAD18/09/2020 14:06:50020018633"ALGO"
18/09/2020 14:06:480,29503.400XMAD18/09/2020 14:06:48020018624 
18/09/2020 13:40:450,2950100XMAD18/09/2020 13:40:45020017730 
18/09/2020 13:19:080,2915400XMAD18/09/2020 13:19:08020016962 
18/09/2020 13:04:160,29702.000XMAD18/09/2020 13:04:16020016373 
18/09/2020 12:54:210,29154.100XMAD18/09/2020 12:54:21020016030 
18/09/2020 12:54:210,29103.000XMAD18/09/2020 12:54:21020016031 
18/09/2020 12:54:210,29102.900XMAD18/09/2020 12:54:21020016032 
18/09/2020 12:08:530,2965100XMAD18/09/2020 12:08:53020014395 
18/09/2020 11:45:170,2915615XMAD18/09/2020 11:45:17020008060 
18/09/2020 11:06:120,29701.400XMAD18/09/2020 11:06:12020006550 
18/09/2020 10:52:500,29654.175XMAD18/09/2020 10:52:50020005709"ALGO"
18/09/2020 10:52:500,29706.489XMAD18/09/2020 10:52:50020005710"ALGO"
18/09/2020 10:52:500,2970336XMAD18/09/2020 10:52:50020005711 
18/09/2020 10:51:470,29703.311XMAD18/09/2020 10:51:47020005658 
18/09/2020 10:51:470,29554.300XMAD18/09/2020 10:51:47020005653 
18/09/2020 10:51:470,29603.478XMAD18/09/2020 10:51:47020005654 
18/09/2020 10:51:470,29703.400XMAD18/09/2020 10:51:47020005655 
18/09/2020 10:51:470,29707.000XMAD18/09/2020 10:51:47020005656 
18/09/2020 10:51:470,297068.511XMAD18/09/2020 10:51:47020005657"ALGO"
18/09/2020 10:50:120,2870357XMAD18/09/2020 10:50:12020005589"ALGO"
18/09/2020 10:50:090,29303.387XMAD18/09/2020 10:50:09020005578 
18/09/2020 10:50:090,29302.498XMAD18/09/2020 10:50:09020005579"ALGO"
18/09/2020 10:50:090,29109.000XMAD18/09/2020 10:50:09020005580 
18/09/2020 10:50:090,29105.000XMAD18/09/2020 10:50:09020005581 
18/09/2020 10:50:090,29001.280XMAD18/09/2020 10:50:09020005582 
18/09/2020 10:50:090,28753.478XMAD18/09/2020 10:50:09020005583 
18/09/2020 10:50:090,287075.000XMAD18/09/2020 10:50:09020005584"ALGO"
18/09/2020 10:40:160,297510XMAD18/09/2020 10:40:16020005262"ALGO"
18/09/2020 10:23:100,2970400XMAD18/09/2020 10:23:10020004689 
18/09/2020 10:20:060,29703.300XMAD18/09/2020 10:20:06020004566 
18/09/2020 10:20:060,2975700XMAD18/09/2020 10:20:06020004567"ALGO"
18/09/2020 10:18:130,2975120XMAD18/09/2020 10:18:13020004486"ALGO"
18/09/2020 10:09:030,29501.500XMAD18/09/2020 10:09:03020004156"ALGO"
18/09/2020 10:09:030,29405.000XMAD18/09/2020 10:09:03020004157"ALGO"
18/09/2020 10:09:030,292010.000XMAD18/09/2020 10:09:03020004158"ALGO"
18/09/2020 10:09:030,292015.000XMAD18/09/2020 10:09:03020004159 
18/09/2020 10:09:030,29107.250XMAD18/09/2020 10:09:03020004160"ALGO"
18/09/2020 10:03:290,29952.000XMAD18/09/2020 10:03:29020003870 
18/09/2020 10:03:250,30006.916XMAD18/09/2020 10:03:25020003869 
18/09/2020 10:03:070,30002.400XMAD18/09/2020 10:03:07020003843"ALGO"
18/09/2020 10:03:030,3000684XMAD18/09/2020 10:03:03020003837"ALGO"
18/09/2020 10:01:410,2970280XMAD18/09/2020 10:01:41020003771 
18/09/2020 10:01:410,29302.720XMAD18/09/2020 10:01:41020003772 
18/09/2020 09:56:340,30001.000XMAD18/09/2020 09:56:34020003533"ALGO"
18/09/2020 09:55:180,2970720XMAD18/09/2020 09:55:18020003466 
18/09/2020 09:50:370,3000232XMAD18/09/2020 09:50:37020003171"ALGO"
18/09/2020 09:50:370,30001.368XMAD18/09/2020 09:50:37020003172"ALGO"
18/09/2020 09:44:110,30002.000XMAD18/09/2020 09:44:11020002809"ALGO"
18/09/2020 09:41:580,30001.000XMAD18/09/2020 09:41:58020002753"ALGO"
18/09/2020 09:41:070,2980500XMAD18/09/2020 09:41:07020002697 
18/09/2020 09:41:070,2985340XMAD18/09/2020 09:41:07020002695"ALGO"
18/09/2020 09:41:070,29852.179XMAD18/09/2020 09:41:07020002696"ALGO"
18/09/2020 09:23:470,3025700XMAD18/09/2020 09:23:47020001655 
18/09/2020 09:21:450,30251.000XMAD18/09/2020 09:21:45020001530 
18/09/2020 09:19:260,30251.000XMAD18/09/2020 09:19:26020001422 
18/09/2020 09:18:280,30001.932XMAD18/09/2020 09:18:28020001362"ALGO"
18/09/2020 09:18:280,30002.363XMAD18/09/2020 09:18:28020001363"ALGO"
18/09/2020 09:18:280,30255.555XMAD18/09/2020 09:18:28020001364 
18/09/2020 09:18:280,302580.000XMAD18/09/2020 09:18:28020001365"ALGO"
18/09/2020 09:18:280,3030150XMAD18/09/2020 09:18:28020001366 
18/09/2020 09:16:140,30252.000XMAD18/09/2020 09:16:14020001187 
18/09/2020 09:16:130,29952.200XMAD18/09/2020 09:16:13020001184 
18/09/2020 09:16:130,30005.000XMAD18/09/2020 09:16:13020001185 
18/09/2020 09:16:130,3030800XMAD18/09/2020 09:16:13020001186 
18/09/2020 09:15:130,29952.000XMAD18/09/2020 09:15:13020001114 
18/09/2020 09:14:330,293540.000XMAD18/09/2020 09:14:33020000998"ALGO"
18/09/2020 09:11:230,2925420XMAD18/09/2020 09:11:23020000879 
18/09/2020 09:11:230,3000100XMAD18/09/2020 09:11:23020000873"ALGO"
18/09/2020 09:11:230,297510.000XMAD18/09/2020 09:11:23020000874"ALGO"
18/09/2020 09:11:230,29702.480XMAD18/09/2020 09:11:23020000875"ALGO"
18/09/2020 09:11:230,29503.000XMAD18/09/2020 09:11:23020000876 
18/09/2020 09:11:230,29404.000XMAD18/09/2020 09:11:23020000877 
18/09/2020 09:11:230,292540.000XMAD18/09/2020 09:11:23020000878"ALGO"
18/09/2020 09:09:540,30101.000XMAD18/09/2020 09:09:54020000748"ALGO"
18/09/2020 09:02:410,30001.884XMAD18/09/2020 09:02:41020000434 
18/09/2020 09:02:410,30001.671XMAD18/09/2020 09:02:41020000433"ALGO"
18/09/2020 09:02:180,30001.445XMAD18/09/2020 09:02:18020000407 
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