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
14/08/2020 14:54:490,27404.140XMAD14/08/2020 14:54:49110006298"ALGO"
14/08/2020 14:54:490,27402.129XMAD14/08/2020 14:54:49110006299 
14/08/2020 14:54:490,274019.439XMAD14/08/2020 14:54:49110006300"ALGO"
14/08/2020 14:50:340,274014.894XMAD14/08/2020 14:50:34110006254 
14/08/2020 14:50:340,274016.792XMAD14/08/2020 14:50:34110006255"ALGO"
14/08/2020 14:50:340,274012.314XMAD14/08/2020 14:50:34110006256"ALGO"
14/08/2020 14:44:490,272014.250XMAD14/08/2020 14:44:49110006214 
14/08/2020 14:37:210,27404.347XMAD14/08/2020 14:37:21110006125"ALGO"
14/08/2020 14:36:260,27405.241XMAD14/08/2020 14:36:26110006123 
14/08/2020 14:36:260,27405.759XMAD14/08/2020 14:36:26110006124 
14/08/2020 14:31:170,272510.300XMAD14/08/2020 14:31:17110006064 
14/08/2020 14:31:170,272511.718XMAD14/08/2020 14:31:17110006065"ALGO"
14/08/2020 14:14:300,27208.841XMAD14/08/2020 14:14:30110005944 
14/08/2020 14:14:300,27201.000XMAD14/08/2020 14:14:30110005945"ALGO"
14/08/2020 14:14:300,27201.383XMAD14/08/2020 14:14:30110005946"ALGO"
14/08/2020 14:13:230,27202.926XMAD14/08/2020 14:13:23110005935 
14/08/2020 14:13:230,2720320XMAD14/08/2020 14:13:23110005936 
14/08/2020 14:10:470,27253.444XMAD14/08/2020 14:10:47110005909"ALGO"
14/08/2020 14:09:130,27254.259XMAD14/08/2020 14:09:13110005889"ALGO"
14/08/2020 14:09:130,27251.246XMAD14/08/2020 14:09:13110005890 
14/08/2020 14:06:100,27205.385XMAD14/08/2020 14:06:10110005875 
14/08/2020 13:57:140,272011.029XMAD14/08/2020 13:57:14110005801"ALGO"
14/08/2020 13:57:140,2720471XMAD14/08/2020 13:57:14110005802 
14/08/2020 13:56:050,272513.665XMAD14/08/2020 13:56:05110005798 
14/08/2020 13:56:050,272512.335XMAD14/08/2020 13:56:05110005799"ALGO"
14/08/2020 13:55:430,27252.000XMAD14/08/2020 13:55:43110005797 
14/08/2020 13:53:110,272515.000XMAD14/08/2020 13:53:11110005770 
14/08/2020 13:47:410,27255.000XMAD14/08/2020 13:47:41110005740 
14/08/2020 13:31:580,27401.241XMAD14/08/2020 13:31:58110005619"ALGO"
14/08/2020 13:31:580,274014.759XMAD14/08/2020 13:31:58110005620 
14/08/2020 13:23:330,274022.200XMAD14/08/2020 13:23:33110005566 
14/08/2020 13:23:330,27402.207XMAD14/08/2020 13:23:33110005567 
14/08/2020 13:23:330,274016.593XMAD14/08/2020 13:23:33110005568"ALGO"
14/08/2020 13:15:100,27402.800XMAD14/08/2020 13:15:10110005508 
14/08/2020 13:11:390,27305.524XMAD14/08/2020 13:11:39110005457 
14/08/2020 13:10:060,27303.459XMAD14/08/2020 13:10:06110005441"ALGO"
14/08/2020 13:08:480,273510.000XMAD14/08/2020 13:08:48110005419 
14/08/2020 13:08:480,273519.095XMAD14/08/2020 13:08:48110005420"ALGO"
14/08/2020 13:08:480,27353.905XMAD14/08/2020 13:08:48110005421"ALGO"
14/08/2020 12:59:320,27302.177XMAD14/08/2020 12:59:32110005341 
14/08/2020 12:59:320,27306.223XMAD14/08/2020 12:59:32110005342 
14/08/2020 12:56:330,273016.453XMAD14/08/2020 12:56:33110005324"ALGO"
14/08/2020 12:46:220,27308.630XMAD14/08/2020 12:46:22110005254"ALGO"
14/08/2020 12:46:220,273021.370XMAD14/08/2020 12:46:22110005255"ALGO"
14/08/2020 12:44:440,273510.000XMAD14/08/2020 12:44:44110005232 
14/08/2020 12:39:280,27304.626XMAD14/08/2020 12:39:28110005188"ALGO"
14/08/2020 12:31:120,27301.000XMAD14/08/2020 12:31:12110005100"ALGO"
14/08/2020 12:28:310,2745189XMAD14/08/2020 12:28:31110005069"ALGO"
14/08/2020 12:28:310,274536.429XMAD14/08/2020 12:28:31110005070"ALGO"
14/08/2020 12:25:140,27554.345XMAD14/08/2020 12:25:14110005029 
14/08/2020 12:09:350,276011.695XMAD14/08/2020 12:09:35110004921 
14/08/2020 12:08:100,27603.819XMAD14/08/2020 12:08:10110004900"ALGO"
14/08/2020 12:08:100,276011.143XMAD14/08/2020 12:08:10110004901"ALGO"
14/08/2020 12:04:160,27602.000XMAD14/08/2020 12:04:16110004847"ALGO"
14/08/2020 12:00:080,2740611XMAD14/08/2020 12:00:08110004799 
14/08/2020 12:00:080,274017.627XMAD14/08/2020 12:00:08110004800"ALGO"
14/08/2020 11:59:390,274040.000XMAD14/08/2020 11:59:39110004796 
14/08/2020 11:55:290,27403.000XMAD14/08/2020 11:55:29110004721 
14/08/2020 11:54:000,27402.500XMAD14/08/2020 11:54:00110004706 
14/08/2020 11:42:340,272017.000XMAD14/08/2020 11:42:34110004578 
14/08/2020 11:36:460,272020.000XMAD14/08/2020 11:36:46110004511 
14/08/2020 11:35:040,273523.000XMAD14/08/2020 11:35:04110004473 
14/08/2020 11:35:040,27357.000XMAD14/08/2020 11:35:04110004474"ALGO"
14/08/2020 11:34:040,27352.000XMAD14/08/2020 11:34:04110004448 
14/08/2020 11:28:120,2720955XMAD14/08/2020 11:28:12110004404"ALGO"
14/08/2020 11:28:120,27201.910XMAD14/08/2020 11:28:12110004405"ALGO"
14/08/2020 11:28:120,27207.135XMAD14/08/2020 11:28:12110004406"ALGO"
14/08/2020 11:27:350,272039.045XMAD14/08/2020 11:27:35110004397 
14/08/2020 11:27:130,272039.045XMAD14/08/2020 11:27:13110004383 
14/08/2020 11:27:130,2720955XMAD14/08/2020 11:27:13110004384 
14/08/2020 11:25:530,2720955XMAD14/08/2020 11:25:53110004358 
14/08/2020 11:21:220,27204.045XMAD14/08/2020 11:21:22110004295 
14/08/2020 11:19:530,27154.443XMAD14/08/2020 11:19:53110004263"ALGO"
14/08/2020 11:19:530,272015.557XMAD14/08/2020 11:19:53110004264 
14/08/2020 11:19:250,27156.642XMAD14/08/2020 11:19:25110004256"ALGO"
14/08/2020 11:19:250,2720358XMAD14/08/2020 11:19:25110004257 
14/08/2020 11:14:580,27107.000XMAD14/08/2020 11:14:58110004178"ALGO"
14/08/2020 11:10:250,271016.321XMAD14/08/2020 11:10:25110004115 
14/08/2020 11:10:250,2705179XMAD14/08/2020 11:10:25110004116 
14/08/2020 11:08:250,271519.892XMAD14/08/2020 11:08:25110004076"ALGO"
14/08/2020 11:08:210,27205.040XMAD14/08/2020 11:08:21110004075 
14/08/2020 11:07:510,27155.108XMAD14/08/2020 11:07:51110004061 
14/08/2020 11:07:100,27152.008XMAD14/08/2020 11:07:10110004046"ALGO"
14/08/2020 11:07:070,271524.842XMAD14/08/2020 11:07:07110004045"ALGO"
14/08/2020 11:07:060,272016.617XMAD14/08/2020 11:07:06110004043 
14/08/2020 11:07:060,27204.968XMAD14/08/2020 11:07:06110004044"ALGO"
14/08/2020 11:05:400,27208.383XMAD14/08/2020 11:05:40110004033 
14/08/2020 11:05:280,27302.500XMAD14/08/2020 11:05:28110004006"ALGO"
14/08/2020 11:04:460,272013.235XMAD14/08/2020 11:04:46110003990 
14/08/2020 11:04:460,272011.111XMAD14/08/2020 11:04:46110003991 
14/08/2020 11:04:460,27202.247XMAD14/08/2020 11:04:46110003992 
14/08/2020 11:04:460,272011.407XMAD14/08/2020 11:04:46110003993 
14/08/2020 11:00:470,27557.800XMAD14/08/2020 11:00:47110003934 
14/08/2020 10:59:480,272011.534XMAD14/08/2020 10:59:48110003914"ALGO"
14/08/2020 10:59:450,272015.000XMAD14/08/2020 10:59:45110003913"ALGO"
14/08/2020 10:59:410,27204.248XMAD14/08/2020 10:59:41110003907 
14/08/2020 10:59:410,272012.000XMAD14/08/2020 10:59:41110003908"ALGO"
14/08/2020 10:59:410,272023.000XMAD14/08/2020 10:59:41110003909"ALGO"
14/08/2020 10:59:410,272012.000XMAD14/08/2020 10:59:41110003910 
14/08/2020 10:59:410,272020.000XMAD14/08/2020 10:59:41110003911 
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