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
04/08/2020 17:35:190,2910650XMAD04/08/2020 17:35:19020020231 
04/08/2020 17:35:190,29102.850XMAD04/08/2020 17:35:19020020232"ALGO"
04/08/2020 17:35:190,29105.000XMAD04/08/2020 17:35:19020020233 
04/08/2020 17:35:190,29104.500XMAD04/08/2020 17:35:19020020234"ALGO"
04/08/2020 17:29:550,2900150XMAD04/08/2020 17:29:55020019804"ALGO"
04/08/2020 17:22:070,28703.140XMAD04/08/2020 17:22:07020019268 
04/08/2020 17:22:070,28655.000XMAD04/08/2020 17:22:07020019269 
04/08/2020 17:22:070,286010.000XMAD04/08/2020 17:22:07020019270 
04/08/2020 17:22:070,28555.860XMAD04/08/2020 17:22:07020019271 
04/08/2020 17:21:480,29202.000XMAD04/08/2020 17:21:48020019255 
04/08/2020 17:21:480,2920500XMAD04/08/2020 17:21:48020019254 
04/08/2020 17:01:580,2895140XMAD04/08/2020 17:01:58020018324 
04/08/2020 16:53:100,286018.830XMAD04/08/2020 16:53:10020017890 
04/08/2020 16:52:290,286017.670XMAD04/08/2020 16:52:29020017855"ALGO"
04/08/2020 16:48:070,2860162XMAD04/08/2020 16:48:07020017724"ALGO"
04/08/2020 16:32:150,291575XMAD04/08/2020 16:32:15020017127 
04/08/2020 16:22:530,28602.150XMAD04/08/2020 16:22:53020016799 
04/08/2020 16:20:100,29152.000XMAD04/08/2020 16:20:10020016670 
04/08/2020 16:18:400,29151.000XMAD04/08/2020 16:18:40020016620 
04/08/2020 16:16:440,29151.000XMAD04/08/2020 16:16:44020016580 
04/08/2020 16:14:410,29201.500XMAD04/08/2020 16:14:41020016516 
04/08/2020 15:55:180,2895300XMAD04/08/2020 15:55:18020015688 
04/08/2020 15:50:170,28805.000XMAD04/08/2020 15:50:17020015464"ALGO"
04/08/2020 15:45:480,28801.000XMAD04/08/2020 15:45:48020015336 
04/08/2020 15:43:150,28802.000XMAD04/08/2020 15:43:15020015292 
04/08/2020 15:32:080,28601.497XMAD04/08/2020 15:32:08020014906 
04/08/2020 15:32:080,28603.200XMAD04/08/2020 15:32:08020014907 
04/08/2020 15:32:080,286010.000XMAD04/08/2020 15:32:08020014908 
04/08/2020 15:32:080,28702.401XMAD04/08/2020 15:32:08020014909"ALGO"
04/08/2020 15:32:080,287510.902XMAD04/08/2020 15:32:08020014910"ALGO"
04/08/2020 15:19:520,28603.000XMAD04/08/2020 15:19:52020014662 
04/08/2020 15:12:510,2855125XMAD04/08/2020 15:12:51020014500 
04/08/2020 15:01:140,28408.901XMAD04/08/2020 15:01:14020014285 
04/08/2020 15:01:140,28351.099XMAD04/08/2020 15:01:14020014286 
04/08/2020 15:01:060,28403.501XMAD04/08/2020 15:01:06020014282"ALGO"
04/08/2020 15:01:060,284010.000XMAD04/08/2020 15:01:06020014283"ALGO"
04/08/2020 15:01:060,28401.099XMAD04/08/2020 15:01:06020014284"ALGO"
04/08/2020 15:01:060,28452.400XMAD04/08/2020 15:01:06020014281"ALGO"
04/08/2020 14:50:370,28604.000XMAD04/08/2020 14:50:37020013780 
04/08/2020 14:35:170,286011.503XMAD04/08/2020 14:35:17020013346"ALGO"
04/08/2020 14:32:390,28502.228XMAD04/08/2020 14:32:39020013277"ALGO"
04/08/2020 14:31:380,285072XMAD04/08/2020 14:31:38020013258"ALGO"
04/08/2020 14:30:480,28502.700XMAD04/08/2020 14:30:48020013247"ALGO"
04/08/2020 14:30:120,28504.800XMAD04/08/2020 14:30:12020013246"ALGO"
04/08/2020 14:28:340,28504.848XMAD04/08/2020 14:28:34020013224 
04/08/2020 14:28:340,285011.000XMAD04/08/2020 14:28:34020013223"ALGO"
04/08/2020 14:28:170,28557.000XMAD04/08/2020 14:28:17020013219 
04/08/2020 14:28:170,28551.152XMAD04/08/2020 14:28:17020013218 
04/08/2020 14:28:170,285510.000XMAD04/08/2020 14:28:17020013217 
04/08/2020 14:27:430,28554.200XMAD04/08/2020 14:27:43020013206"ALGO"
04/08/2020 14:27:420,28554.300XMAD04/08/2020 14:27:42020013205 
04/08/2020 14:27:120,29408.319XMAD04/08/2020 14:27:12020013203 
04/08/2020 14:27:090,29405.100XMAD04/08/2020 14:27:09020013202"ALGO"
04/08/2020 14:27:080,29405.000XMAD04/08/2020 14:27:08020013201 
04/08/2020 14:27:080,29405.000XMAD04/08/2020 14:27:08020013200 
04/08/2020 14:27:080,294091.963XMAD04/08/2020 14:27:08020013199 
04/08/2020 14:27:080,29405.000XMAD04/08/2020 14:27:08020013198 
04/08/2020 14:26:440,29254.100XMAD04/08/2020 14:26:44020013187 
04/08/2020 14:26:440,293010.000XMAD04/08/2020 14:26:44020013188 
04/08/2020 14:26:440,294010.000XMAD04/08/2020 14:26:44020013189"ALGO"
04/08/2020 14:25:550,288510.000XMAD04/08/2020 14:25:55020013179 
04/08/2020 14:25:550,288510.000XMAD04/08/2020 14:25:55020013180"ALGO"
04/08/2020 14:25:060,28602.923XMAD04/08/2020 14:25:06020013155 
04/08/2020 14:25:060,28757.706XMAD04/08/2020 14:25:06020013156"ALGO"
04/08/2020 14:25:060,28755.000XMAD04/08/2020 14:25:06020013157 
04/08/2020 14:25:060,288010.000XMAD04/08/2020 14:25:06020013158 
04/08/2020 14:25:060,28803.500XMAD04/08/2020 14:25:06020013159"ALGO"
04/08/2020 14:05:150,286062XMAD04/08/2020 14:05:15020012796"ALGO"
04/08/2020 14:01:480,28602.015XMAD04/08/2020 14:01:48020012706 
04/08/2020 13:56:320,28605.000XMAD04/08/2020 13:56:32020012634 
04/08/2020 13:35:250,28354.000XMAD04/08/2020 13:35:25020012148 
04/08/2020 13:32:310,28702.000XMAD04/08/2020 13:32:31020012081 
04/08/2020 13:32:180,2860153XMAD04/08/2020 13:32:18020012075 
04/08/2020 13:32:180,286010.000XMAD04/08/2020 13:32:18020012076 
04/08/2020 13:32:180,2860847XMAD04/08/2020 13:32:18020012077 
04/08/2020 13:26:580,28504.296XMAD04/08/2020 13:26:58020011942"ALGO"
04/08/2020 13:26:550,2850704XMAD04/08/2020 13:26:55020011941 
04/08/2020 13:09:210,28603.500XMAD04/08/2020 13:09:21020011623 
04/08/2020 12:59:180,28605XMAD04/08/2020 12:59:18020011368"ALGO"
04/08/2020 12:12:090,28703.200XMAD04/08/2020 12:12:09020010179 
04/08/2020 12:12:090,2875800XMAD04/08/2020 12:12:09020010180"ALGO"
04/08/2020 12:06:550,2850501XMAD04/08/2020 12:06:55020010095 
04/08/2020 12:06:550,2875499XMAD04/08/2020 12:06:55020010096"ALGO"
04/08/2020 12:04:360,28301.843XMAD04/08/2020 12:04:36020010042 
04/08/2020 12:04:360,28304.890XMAD04/08/2020 12:04:36020010041 
04/08/2020 11:54:360,28501.000XMAD04/08/2020 11:54:36020009835 
04/08/2020 11:52:460,28504.001XMAD04/08/2020 11:52:46020009807 
04/08/2020 11:52:460,28503.499XMAD04/08/2020 11:52:46020009808 
04/08/2020 11:52:060,28453.101XMAD04/08/2020 11:52:06020009799"ALGO"
04/08/2020 11:52:060,28501.899XMAD04/08/2020 11:52:06020009800 
04/08/2020 11:39:090,28501.000XMAD04/08/2020 11:39:09020009449 
04/08/2020 11:29:030,2850100XMAD04/08/2020 11:29:03020009193 
04/08/2020 11:25:350,2825600XMAD04/08/2020 11:25:35020009036"ALGO"
04/08/2020 11:21:340,28252.500XMAD04/08/2020 11:21:34020008892"ALGO"
04/08/2020 11:08:580,28303.510XMAD04/08/2020 11:08:58020008521 
04/08/2020 11:08:580,28155.000XMAD04/08/2020 11:08:58020008522 
04/08/2020 11:08:580,28153.590XMAD04/08/2020 11:08:58020008523 
04/08/2020 10:40:430,28703.000XMAD04/08/2020 10:40:43020007543 
04/08/2020 10:38:320,28301.490XMAD04/08/2020 10:38:32020007482"ALGO"
04/08/2020 10:36:360,2850970XMAD04/08/2020 10:36:36020007417"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