Bolsas y Mercados Españoles
Company
search
DEOLEO, S.A.
AddressCL MARIE CURIE 7, 28521 RIVAS VACIAMADRID 
Listed Capital115,467,794.90 Euros



From To Name Market Ticker ISIN
      DEOLEO Continuous Market OLE ES0110047919


DateCloseReferenceVolumeTurnoverLastHighLowAverage
17/01/20180.19380.1970444,33885,844.510.19380.19680.19060.1932
18/01/20180.19060.1938228,62544,065.300.19060.19380.19020.1927
19/01/20180.19000.1906638,465121,620.400.19000.19800.18800.1905
22/01/20180.18700.1900463,18087,817.840.18700.19300.18700.1896
23/01/20180.18860.1870173,07932,662.350.18860.18960.18800.1887
24/01/20180.18720.1886299,43356,366.560.18720.19000.18720.1882
25/01/20180.19000.1872655,065122,312.600.19000.19000.18500.1867
26/01/20180.19280.1900781,647147,763.280.19280.19300.18500.1890
29/01/20180.19080.1928847,283165,076.990.19080.19800.19000.1948
30/01/20180.18880.1908656,069123,489.570.18880.19380.18500.1882
31/01/20180.18780.1888313,56158,288.110.18780.18800.18500.1859
01/02/20180.18980.1878458,47385,953.720.18980.19000.18500.1875
02/02/20180.18640.1898291,81154,687.290.18640.19000.18500.1874
05/02/20180.18260.1864277,82351,724.470.18260.18900.18260.1862
06/02/20180.17900.18261,144,072203,730.870.17900.18000.17500.1781
07/02/20180.18380.1790135,20324,580.990.18380.18480.17720.1818
08/02/20180.18240.1838158,03129,151.570.18240.18800.18060.1845
09/02/20180.18220.1824256,43245,989.110.18220.18260.17840.1793
12/02/20180.17980.1822149,31026,977.310.17980.18220.17900.1807
13/02/20180.17900.1798411,50673,442.610.17900.18000.17720.1785
14/02/20180.17960.1790140,55725,253.500.17960.18200.17700.1797
15/02/20180.18380.1796368,69767,291.420.18380.18480.18000.1825
16/02/20180.18500.1838268,31149,285.580.18500.18500.18020.1837

Information is available for last year. For historical information or information in other formats, please contact BME Market Data at marketdata@grupobme.es or visit the website www.bmemarketdata.es.

The information provided by the different websites of Grupo BME is for internal use only. For any commercial use and/or other usage that involves the redistribution of the information to third parties, it is required a prior and express permission from BME Market Data. Please contact us at marketdata@grupobme.es.

Follow us in:
Copyright © Bolsas y Mercados Españoles 2018

MARKET STATUS

The Market Status informs through quick and easy-to-read notices on incidents affecting the Equity markets as well as Indices and financial systems operated by BME.

If an issue occurs, the message "TRADING" will change to "MARKET ISSUE" to reflect that a market event has occurred. By clicking on the Issue of the published alert it will be possible to access the information and intraday updates associated with this incident, which will be published immediately.

Note: BME will use its discretion to assign the severity of an incident