Bolsas y Mercados Españoles
Buscador de
empresas
GRUPO EZENTIS, S.A.
DomicilioCL ACUSTICA 24, 41015 SEVILLA 
Capital Social Admitido139.092.240,00 Euros



Nombre Mercado Ticker ISIN
GRUPO EZENTIS Mercado Continuo EZE ES0172708234


Fecha y HoraPrecioVolumenCentro de
Ejecución
Fecha y Hora
Publicación
Código ID
Operación
Flags
24/01/2022 14:34:060,17901.580XMAD24/01/2022 14:34:06020015457 
24/01/2022 14:32:320,17904.000XMAD24/01/2022 14:32:32020015376 
24/01/2022 14:28:440,17704.000XMAD24/01/2022 14:28:44020015256"ALGO"
24/01/2022 14:26:150,17824.000XMAD24/01/2022 14:26:15020015213 
24/01/2022 14:26:150,17801.500XMAD24/01/2022 14:26:15020015214"ALGO"
24/01/2022 14:26:150,177415.000XMAD24/01/2022 14:26:15020015215"ALGO"
24/01/2022 14:26:150,17724.500XMAD24/01/2022 14:26:15020015216"ALGO"
24/01/2022 14:20:460,17908.359XMAD24/01/2022 14:20:46020014935 
24/01/2022 14:20:460,17921.635XMAD24/01/2022 14:20:46020014936"ALGO"
24/01/2022 14:18:580,17881.860XMAD24/01/2022 14:18:58020014876 
24/01/2022 14:18:580,17901.644XMAD24/01/2022 14:18:58020014874"ALGO"
24/01/2022 14:18:580,17905.000XMAD24/01/2022 14:18:58020014875 
24/01/2022 14:18:580,17901.356XMAD24/01/2022 14:18:58020014873"ALGO"
24/01/2022 14:18:580,17924.000XMAD24/01/2022 14:18:58020014871"ALGO"
24/01/2022 14:18:580,179210.000XMAD24/01/2022 14:18:58020014872"ALGO"
24/01/2022 14:18:480,180015.000XMAD24/01/2022 14:18:48020014859 
24/01/2022 14:18:480,18007.456XMAD24/01/2022 14:18:48020014860 
24/01/2022 14:18:480,18003.544XMAD24/01/2022 14:18:48020014861 
24/01/2022 14:08:180,180025.000XMAD24/01/2022 14:08:18020014478"ALGO"
24/01/2022 14:08:180,180010.000XMAD24/01/2022 14:08:18020014479 
24/01/2022 14:06:430,18185.000XMAD24/01/2022 14:06:43020014397 
24/01/2022 14:06:430,18182.719XMAD24/01/2022 14:06:43020014398 
24/01/2022 14:06:430,18182.121XMAD24/01/2022 14:06:43020014399"ALGO"
24/01/2022 13:47:420,18181.000XMAD24/01/2022 13:47:42020013751 
24/01/2022 13:46:430,17925.000XMAD24/01/2022 13:46:43020013734 
24/01/2022 13:46:360,180022.382XMAD24/01/2022 13:46:36020013731"ALGO"
24/01/2022 13:46:360,18001.364XMAD24/01/2022 13:46:36020013730"ALGO"
24/01/2022 13:46:360,17987.700XMAD24/01/2022 13:46:36020013727 
24/01/2022 13:46:360,179810.026XMAD24/01/2022 13:46:36020013728 
24/01/2022 13:46:360,180022.274XMAD24/01/2022 13:46:36020013729"ALGO"
24/01/2022 13:42:590,179410.000XMAD24/01/2022 13:42:59020013621"ALGO"
24/01/2022 13:42:590,18003.980XMAD24/01/2022 13:42:59020013620"ALGO"
24/01/2022 13:36:350,18002.735XMAD24/01/2022 13:36:35020013491"ALGO"
24/01/2022 13:36:350,18004.990XMAD24/01/2022 13:36:35020013492"ALGO"
24/01/2022 13:36:350,180016.020XMAD24/01/2022 13:36:35020013493"ALGO"
24/01/2022 13:32:210,180019.735XMAD24/01/2022 13:32:21020013371 
24/01/2022 13:32:210,18005.265XMAD24/01/2022 13:32:21020013372"ALGO"
24/01/2022 13:25:550,1800125XMAD24/01/2022 13:25:55020013179 
24/01/2022 13:22:030,1810900XMAD24/01/2022 13:22:03020013058 
24/01/2022 13:22:020,180013.140XMAD24/01/2022 13:22:02020013057 
24/01/2022 13:21:070,18001.305XMAD24/01/2022 13:21:07020013011"ALGO"
24/01/2022 13:21:070,18005.555XMAD24/01/2022 13:21:07020013008"ALGO"
24/01/2022 13:21:070,180020.000XMAD24/01/2022 13:21:07020013009"ALGO"
24/01/2022 13:21:070,180010.000XMAD24/01/2022 13:21:07020013010 
24/01/2022 13:10:080,1810100XMAD24/01/2022 13:10:08020012658 
24/01/2022 13:03:090,18022.587XMAD24/01/2022 13:03:09020012448 
24/01/2022 13:02:320,182018.664XMAD24/01/2022 13:02:32020012434 
24/01/2022 13:02:310,18188.560XMAD24/01/2022 13:02:31020012433 
24/01/2022 12:56:260,18102.000XMAD24/01/2022 12:56:26020012248 
24/01/2022 12:56:260,18101.000XMAD24/01/2022 12:56:26020012249 
24/01/2022 12:55:380,18084.176XMAD24/01/2022 12:55:38020012224 
24/01/2022 12:55:380,18089.600XMAD24/01/2022 12:55:38020012225 
24/01/2022 12:50:000,18062.000XMAD24/01/2022 12:50:00020012053 
24/01/2022 12:41:550,1808840XMAD24/01/2022 12:41:55020011665 
24/01/2022 12:41:550,18084.900XMAD24/01/2022 12:41:55020011664"ALGO"
24/01/2022 12:40:530,1790350XMAD24/01/2022 12:40:53020011635 
24/01/2022 12:40:530,1788650XMAD24/01/2022 12:40:53020011636 
24/01/2022 12:37:260,180223.840XMAD24/01/2022 12:37:26020011456 
24/01/2022 12:37:260,1800120.011XMAD24/01/2022 12:37:26020011457 
24/01/2022 12:37:260,17948.800XMAD24/01/2022 12:37:26020011458 
24/01/2022 12:37:260,17946.085XMAD24/01/2022 12:37:26020011459"ALGO"
24/01/2022 12:37:260,179411.264XMAD24/01/2022 12:37:26020011460"ALGO"
24/01/2022 12:31:570,18344.800XMAD24/01/2022 12:31:57020011262 
24/01/2022 12:31:570,18342.800XMAD24/01/2022 12:31:57020011263"ALGO"
24/01/2022 12:31:550,18344.000XMAD24/01/2022 12:31:55020011261"ALGO"
24/01/2022 12:31:550,18068.800XMAD24/01/2022 12:31:55020011250 
24/01/2022 12:31:550,180440.000XMAD24/01/2022 12:31:55020011251 
24/01/2022 12:31:550,180410.500XMAD24/01/2022 12:31:55020011252 
24/01/2022 12:31:550,18029.000XMAD24/01/2022 12:31:55020011253"ALGO"
24/01/2022 12:31:550,18001.000XMAD24/01/2022 12:31:55020011254 
24/01/2022 12:31:550,18005.000XMAD24/01/2022 12:31:55020011255 
24/01/2022 12:31:550,180050.000XMAD24/01/2022 12:31:55020011256 
24/01/2022 12:31:550,180016.604XMAD24/01/2022 12:31:55020011257 
24/01/2022 12:31:550,180010.000XMAD24/01/2022 12:31:55020011258 
24/01/2022 12:31:550,180016.666XMAD24/01/2022 12:31:55020011259"ALGO"
24/01/2022 12:31:550,17982.430XMAD24/01/2022 12:31:55020011260"ALGO"
24/01/2022 12:31:240,18204.100XMAD24/01/2022 12:31:24020011240 
24/01/2022 12:31:240,18207.355XMAD24/01/2022 12:31:24020011241 
24/01/2022 12:27:350,18088.600XMAD24/01/2022 12:27:35020011120 
24/01/2022 12:27:350,18082.400XMAD24/01/2022 12:27:35020011121"ALGO"
24/01/2022 12:26:550,18287.000XMAD24/01/2022 12:26:55020011084"ALGO"
24/01/2022 12:26:550,18301.000XMAD24/01/2022 12:26:55020011085"ALGO"
24/01/2022 12:26:550,18307.200XMAD24/01/2022 12:26:55020011086"ALGO"
24/01/2022 12:26:550,183820.000XMAD24/01/2022 12:26:55020011087"ALGO"
24/01/2022 12:26:550,18402.078XMAD24/01/2022 12:26:55020011088"ALGO"
24/01/2022 12:26:030,18148.100XMAD24/01/2022 12:26:03020011054 
24/01/2022 12:26:030,181221.625XMAD24/01/2022 12:26:03020011055 
24/01/2022 12:26:030,18109.500XMAD24/01/2022 12:26:03020011056 
24/01/2022 12:26:030,18107.500XMAD24/01/2022 12:26:03020011057 
24/01/2022 12:26:030,18066.010XMAD24/01/2022 12:26:03020011058 
24/01/2022 12:26:030,180628.579XMAD24/01/2022 12:26:03020011059"ALGO"
24/01/2022 12:26:030,18068.686XMAD24/01/2022 12:26:03020011060"ALGO"
24/01/2022 12:20:110,1810125XMAD24/01/2022 12:20:11020010781 
24/01/2022 12:19:420,181410.000XMAD24/01/2022 12:19:42020010757 
24/01/2022 12:18:270,1820435XMAD24/01/2022 12:18:27020010696 
24/01/2022 12:18:270,1820100XMAD24/01/2022 12:18:27020010695 
24/01/2022 12:17:410,18202.197XMAD24/01/2022 12:17:41020010647 
24/01/2022 12:07:000,18205.000XMAD24/01/2022 12:07:00020010178 
24/01/2022 12:07:000,18188.340XMAD24/01/2022 12:07:00020010177 
24/01/2022 12:05:460,18141.101XMAD24/01/2022 12:05:46020010138"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 2022