Bolsas y Mercados Españoles
Buscador de
empresas
DEOLEO, S.A.
DomicilioCL MARIE CURIE 7, 28521 RIVAS VACIAMADRID 
Capital Social Admitido1.000.000,01 Euros



Nombre Mercado Ticker ISIN
DEOLEO Mercado Continuo OLE ES0110047919


Fecha y HoraPrecioVolumenCentro de
Ejecución
Fecha y Hora
Publicación
Código ID
Operación
Flags
30/09/2020 11:38:190,26203.000XMAD30/09/2020 11:38:19110003876 
30/09/2020 11:33:000,263022.800XMAD30/09/2020 11:33:00110003784 
30/09/2020 11:23:110,26203.816XMAD30/09/2020 11:23:11110003614 
30/09/2020 11:19:180,26202.500XMAD30/09/2020 11:19:18110003494 
30/09/2020 11:19:180,261057.690XMAD30/09/2020 11:19:18110003495 
30/09/2020 11:19:180,261040.000XMAD30/09/2020 11:19:18110003496 
30/09/2020 11:19:180,260516.000XMAD30/09/2020 11:19:18110003497 
30/09/2020 11:19:180,260528.646XMAD30/09/2020 11:19:18110003498 
30/09/2020 11:15:440,263012.000XMAD30/09/2020 11:15:44110003437 
30/09/2020 11:15:440,26301.700XMAD30/09/2020 11:15:44110003438 
30/09/2020 11:15:360,26404.329XMAD30/09/2020 11:15:36110003435 
30/09/2020 11:15:360,2640194XMAD30/09/2020 11:15:36110003436"ALGO"
30/09/2020 11:12:370,264020.671XMAD30/09/2020 11:12:37110003383 
30/09/2020 11:06:410,264019.000XMAD30/09/2020 11:06:41110003278 
30/09/2020 11:05:500,2640500XMAD30/09/2020 11:05:50110003258"ALGO"
30/09/2020 10:53:390,26304.000XMAD30/09/2020 10:53:39110003084 
30/09/2020 10:48:130,263019.000XMAD30/09/2020 10:48:13110002951 
30/09/2020 10:37:070,26202.500XMAD30/09/2020 10:37:07110002756 
30/09/2020 10:36:360,262020.000XMAD30/09/2020 10:36:36110002755 
30/09/2020 10:33:410,261512.500XMAD30/09/2020 10:33:41110002720 
30/09/2020 10:33:410,26152.600XMAD30/09/2020 10:33:41110002721 
30/09/2020 10:24:400,263084.271XMAD30/09/2020 10:24:40110002500 
30/09/2020 10:22:050,26304.000XMAD30/09/2020 10:22:05110002471 
30/09/2020 10:20:130,26302.271XMAD30/09/2020 10:20:13110002433 
30/09/2020 10:20:130,263016.729XMAD30/09/2020 10:20:13110002434 
30/09/2020 10:20:110,26108.490XMAD30/09/2020 10:20:11110002430 
30/09/2020 10:20:110,26102.310XMAD30/09/2020 10:20:11110002431 
30/09/2020 10:19:210,26301.129XMAD30/09/2020 10:19:21110002393 
30/09/2020 10:19:210,263020.000XMAD30/09/2020 10:19:21110002394 
30/09/2020 10:19:210,263036.729XMAD30/09/2020 10:19:21110002395 
30/09/2020 10:17:470,26255.000XMAD30/09/2020 10:17:47110002342"ALGO"
30/09/2020 10:15:570,26101.029XMAD30/09/2020 10:15:57110002324"ALGO"
30/09/2020 10:13:120,26054.900XMAD30/09/2020 10:13:12110002256"ALGO"
30/09/2020 10:11:520,26103.971XMAD30/09/2020 10:11:52110002246"ALGO"
30/09/2020 10:11:400,26103.971XMAD30/09/2020 10:11:40110002244 
30/09/2020 10:11:400,261016.029XMAD30/09/2020 10:11:40110002245 
30/09/2020 10:10:050,262010.000XMAD30/09/2020 10:10:05110002220 
30/09/2020 10:10:050,2620381XMAD30/09/2020 10:10:05110002221 
30/09/2020 10:10:050,26153.824XMAD30/09/2020 10:10:05110002222 
30/09/2020 10:10:050,2615766XMAD30/09/2020 10:10:05110002223"ALGO"
30/09/2020 10:10:050,26103.029XMAD30/09/2020 10:10:05110002224 
30/09/2020 10:07:490,262015.000XMAD30/09/2020 10:07:49110002188 
30/09/2020 10:01:430,26303.802XMAD30/09/2020 10:01:43110002083 
30/09/2020 10:01:430,263010.000XMAD30/09/2020 10:01:43110002084 
30/09/2020 09:55:370,26404.342XMAD30/09/2020 09:55:37110001969 
30/09/2020 09:55:370,26402.500XMAD30/09/2020 09:55:37110001970"ALGO"
30/09/2020 09:52:110,264010.000XMAD30/09/2020 09:52:11110001942 
30/09/2020 09:52:110,26407.579XMAD30/09/2020 09:52:11110001940 
30/09/2020 09:52:110,264010.658XMAD30/09/2020 09:52:11110001941 
30/09/2020 09:51:420,264010.000XMAD30/09/2020 09:51:42110001935 
30/09/2020 09:49:470,264015.000XMAD30/09/2020 09:49:47110001896"ALGO"
30/09/2020 09:44:170,264515.000XMAD30/09/2020 09:44:17110001769"ALGO"
30/09/2020 09:44:030,26552.000XMAD30/09/2020 09:44:03110001768 
30/09/2020 09:42:550,26551.000XMAD30/09/2020 09:42:55110001739"ALGO"
30/09/2020 09:32:560,26458.000XMAD30/09/2020 09:32:56110001511 
30/09/2020 09:32:560,264012.000XMAD30/09/2020 09:32:56110001512 
30/09/2020 09:31:170,26405.421XMAD30/09/2020 09:31:17110001477 
30/09/2020 09:29:070,26507.340XMAD30/09/2020 09:29:07110001406 
30/09/2020 09:29:070,265010.000XMAD30/09/2020 09:29:07110001405 
30/09/2020 09:28:480,26502.660XMAD30/09/2020 09:28:48110001400 
30/09/2020 09:27:140,26455.430XMAD30/09/2020 09:27:14110001356"ALGO"
30/09/2020 09:25:070,263547.000XMAD30/09/2020 09:25:07110001331 
30/09/2020 09:25:070,26358.042XMAD30/09/2020 09:25:07110001332 
30/09/2020 09:22:350,264525.248XMAD30/09/2020 09:22:35110001256 
30/09/2020 09:22:350,26401.515XMAD30/09/2020 09:22:35110001257"ALGO"
30/09/2020 09:22:350,264025.000XMAD30/09/2020 09:22:35110001258 
30/09/2020 09:22:350,263518.237XMAD30/09/2020 09:22:35110001259 
30/09/2020 09:21:380,266570XMAD30/09/2020 09:21:38110001245"ALGO"
30/09/2020 09:21:070,26655.000XMAD30/09/2020 09:21:07110001235"ALGO"
30/09/2020 09:20:490,26754.500XMAD30/09/2020 09:20:49110001225"ALGO"
30/09/2020 09:20:060,26559.900XMAD30/09/2020 09:20:06110001217 
30/09/2020 09:20:060,265025.348XMAD30/09/2020 09:20:06110001218"ALGO"
30/09/2020 09:20:060,265025.000XMAD30/09/2020 09:20:06110001219 
30/09/2020 09:20:060,264519.752XMAD30/09/2020 09:20:06110001220 
30/09/2020 09:19:370,266015.000XMAD30/09/2020 09:19:37110001205"ALGO"
30/09/2020 09:19:370,26606.900XMAD30/09/2020 09:19:37110001206 
30/09/2020 09:19:370,26555.100XMAD30/09/2020 09:19:37110001207 
30/09/2020 09:19:200,268510.000XMAD30/09/2020 09:19:20110001189 
30/09/2020 09:17:400,2660900XMAD30/09/2020 09:17:40110001136"ALGO"
30/09/2020 09:17:400,266015.000XMAD30/09/2020 09:17:40110001137"ALGO"
30/09/2020 09:17:400,26604.100XMAD30/09/2020 09:17:40110001138 
30/09/2020 09:15:350,26754.000XMAD30/09/2020 09:15:35110001054 
30/09/2020 09:15:350,26809.935XMAD30/09/2020 09:15:35110001055"ALGO"
30/09/2020 09:15:350,26856.065XMAD30/09/2020 09:15:35110001056 
30/09/2020 09:14:500,267520.000XMAD30/09/2020 09:14:50110001031 
30/09/2020 09:14:400,26755.000XMAD30/09/2020 09:14:40110001027"ALGO"
30/09/2020 09:14:310,267510.000XMAD30/09/2020 09:14:31110001026"ALGO"
30/09/2020 09:14:000,267515.000XMAD30/09/2020 09:14:00110001015"ALGO"
30/09/2020 09:12:420,26605.900XMAD30/09/2020 09:12:42110001000 
30/09/2020 09:12:420,266014.100XMAD30/09/2020 09:12:42110001001"ALGO"
30/09/2020 09:11:050,26903.596XMAD30/09/2020 09:11:05110000969 
30/09/2020 09:11:000,2690596XMAD30/09/2020 09:11:00110000967"ALGO"
30/09/2020 09:11:000,26904.404XMAD30/09/2020 09:11:00110000968"ALGO"
30/09/2020 09:10:240,26901.937XMAD30/09/2020 09:10:24110000951"ALGO"
30/09/2020 09:10:130,269032.467XMAD30/09/2020 09:10:13110000950 
30/09/2020 09:08:410,268513.461XMAD30/09/2020 09:08:41110000898"ALGO"
30/09/2020 09:08:410,26904.539XMAD30/09/2020 09:08:41110000899 
30/09/2020 09:08:400,26902.000XMAD30/09/2020 09:08:40110000894 
30/09/2020 09:08:400,2690777XMAD30/09/2020 09:08:40110000895"ALGO"
30/09/2020 09:08:400,2690217XMAD30/09/2020 09:08:40110000896"ALGO"
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