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
14/08/2020 17:35:240,305550XMAD14/08/2020 17:35:24020021026"ALGO"
14/08/2020 17:35:240,30551.000XMAD14/08/2020 17:35:24020021027"ALGO"
14/08/2020 17:35:240,30554.415XMAD14/08/2020 17:35:24020021028"ALGO"
14/08/2020 17:35:240,30551.000XMAD14/08/2020 17:35:24020021029"ALGO"
14/08/2020 17:35:240,30555.000XMAD14/08/2020 17:35:24020021030"ALGO"
14/08/2020 17:35:240,30553.352XMAD14/08/2020 17:35:24020021031"ALGO"
14/08/2020 17:35:240,3055350XMAD14/08/2020 17:35:24020021032"ALGO"
14/08/2020 17:29:420,3050832XMAD14/08/2020 17:29:42020020637"ALGO"
14/08/2020 17:29:420,3050141XMAD14/08/2020 17:29:42020020636"ALGO"
14/08/2020 17:27:150,3050100XMAD14/08/2020 17:27:15020020390"ALGO"
14/08/2020 17:25:490,3020745XMAD14/08/2020 17:25:49020020295"ALGO"
14/08/2020 16:56:470,3050800XMAD14/08/2020 16:56:47020018874"ALGO"
14/08/2020 16:54:270,305088XMAD14/08/2020 16:54:27020018738 
14/08/2020 16:54:270,3050662XMAD14/08/2020 16:54:27020018739"ALGO"
14/08/2020 16:54:270,30453.645XMAD14/08/2020 16:54:27020018735 
14/08/2020 16:54:270,30109.000XMAD14/08/2020 16:54:27020018736"ALGO"
14/08/2020 16:54:270,3010855XMAD14/08/2020 16:54:27020018737 
14/08/2020 16:44:430,3050500XMAD14/08/2020 16:44:43020018383 
14/08/2020 16:42:500,30502.000XMAD14/08/2020 16:42:50020018346 
14/08/2020 16:36:320,3050162XMAD14/08/2020 16:36:32020018092"ALGO"
14/08/2020 16:20:300,3050500XMAD14/08/2020 16:20:30020017531 
14/08/2020 16:05:320,30402.000XMAD14/08/2020 16:05:32020017144 
14/08/2020 16:05:320,30451.256XMAD14/08/2020 16:05:32020017145 
14/08/2020 16:05:320,304517.099XMAD14/08/2020 16:05:32020017146"ALGO"
14/08/2020 15:20:010,3045100XMAD14/08/2020 15:20:01020015980 
14/08/2020 15:19:350,3045400XMAD14/08/2020 15:19:35020015959 
14/08/2020 15:19:060,3040220XMAD14/08/2020 15:19:06020015957"ALGO"
14/08/2020 15:15:200,30008.000XMAD14/08/2020 15:15:20020015891 
14/08/2020 15:15:200,2990143XMAD14/08/2020 15:15:20020015892"ALGO"
14/08/2020 15:15:200,29901.438XMAD14/08/2020 15:15:20020015893"ALGO"
14/08/2020 15:15:200,29803.419XMAD14/08/2020 15:15:20020015894 
14/08/2020 15:11:440,30502.500XMAD14/08/2020 15:11:44020015841 
14/08/2020 15:10:210,3050750XMAD14/08/2020 15:10:21020015803 
14/08/2020 15:10:210,30501.250XMAD14/08/2020 15:10:21020015804 
14/08/2020 15:04:170,3050250XMAD14/08/2020 15:04:17020015630 
14/08/2020 15:01:560,30502.000XMAD14/08/2020 15:01:56020015507 
14/08/2020 15:00:460,30502.000XMAD14/08/2020 15:00:46020015487 
14/08/2020 14:59:050,3025364XMAD14/08/2020 14:59:05020015447 
14/08/2020 14:59:050,30251.000XMAD14/08/2020 14:59:05020015446 
14/08/2020 14:55:340,30106.000XMAD14/08/2020 14:55:34020015386 
14/08/2020 14:55:340,301017.230XMAD14/08/2020 14:55:34020015387"ALGO"
14/08/2020 14:55:340,301514.133XMAD14/08/2020 14:55:34020015388 
14/08/2020 14:55:340,30158.000XMAD14/08/2020 14:55:34020015389"ALGO"
14/08/2020 14:55:340,30201.002XMAD14/08/2020 14:55:34020015390 
14/08/2020 14:55:340,30202.000XMAD14/08/2020 14:55:34020015391 
14/08/2020 14:55:340,30251.635XMAD14/08/2020 14:55:34020015392 
14/08/2020 14:48:370,30101.000XMAD14/08/2020 14:48:37020015236 
14/08/2020 14:44:580,30101.000XMAD14/08/2020 14:44:58020015201 
14/08/2020 14:41:270,29856.000XMAD14/08/2020 14:41:27020015141"ALGO"
14/08/2020 14:41:220,30151.000XMAD14/08/2020 14:41:22020015136 
14/08/2020 14:39:440,3000300XMAD14/08/2020 14:39:44020015102"ALGO"
14/08/2020 14:39:440,2990256XMAD14/08/2020 14:39:44020015103"ALGO"
14/08/2020 14:39:440,29901.346XMAD14/08/2020 14:39:44020015104"ALGO"
14/08/2020 14:39:440,29802.018XMAD14/08/2020 14:39:44020015105"ALGO"
14/08/2020 13:42:170,3015500XMAD14/08/2020 13:42:17020014154 
14/08/2020 13:25:400,30151.000XMAD14/08/2020 13:25:40020013716 
14/08/2020 13:22:120,3010436XMAD14/08/2020 13:22:12020013574 
14/08/2020 13:22:120,30151.564XMAD14/08/2020 13:22:12020013575 
14/08/2020 13:03:070,3010698XMAD14/08/2020 13:03:07020013070 
14/08/2020 12:48:240,3010200XMAD14/08/2020 12:48:24020012689"ALGO"
14/08/2020 12:33:010,30152.000XMAD14/08/2020 12:33:01020012283 
14/08/2020 12:30:070,30151.000XMAD14/08/2020 12:30:07020012220 
14/08/2020 12:11:020,30151.300XMAD14/08/2020 12:11:02020011674"ALGO"
14/08/2020 12:10:180,30151.000XMAD14/08/2020 12:10:18020011632 
14/08/2020 11:53:010,30152.000XMAD14/08/2020 11:53:01020011053 
14/08/2020 11:41:050,30151.000XMAD14/08/2020 11:41:05020010647 
14/08/2020 11:37:310,29801.000XMAD14/08/2020 11:37:31020010531 
14/08/2020 11:34:030,2980250XMAD14/08/2020 11:34:03020010381 
14/08/2020 11:32:360,30152.800XMAD14/08/2020 11:32:36020010326 
14/08/2020 11:31:010,30151.000XMAD14/08/2020 11:31:01020010230 
14/08/2020 11:22:080,30101.000XMAD14/08/2020 11:22:08020009869"ALGO"
14/08/2020 11:21:230,29853.000XMAD14/08/2020 11:21:23020009826"ALGO"
14/08/2020 11:16:490,3020998XMAD14/08/2020 11:16:49020009688 
14/08/2020 11:13:430,29855XMAD14/08/2020 11:13:43020009599"ALGO"
14/08/2020 11:11:400,30203.000XMAD14/08/2020 11:11:40020009495 
14/08/2020 11:09:030,29807.342XMAD14/08/2020 11:09:03020009292 
14/08/2020 11:09:020,302014.000XMAD14/08/2020 11:09:02020009283 
14/08/2020 11:09:020,30158.000XMAD14/08/2020 11:09:02020009284 
14/08/2020 11:09:020,30006.500XMAD14/08/2020 11:09:02020009285 
14/08/2020 11:09:020,300017.500XMAD14/08/2020 11:09:02020009286 
14/08/2020 11:09:020,30006.000XMAD14/08/2020 11:09:02020009287"ALGO"
14/08/2020 11:09:020,300020.000XMAD14/08/2020 11:09:02020009288 
14/08/2020 11:09:020,300010.000XMAD14/08/2020 11:09:02020009289 
14/08/2020 11:09:020,299010.000XMAD14/08/2020 11:09:02020009290"ALGO"
14/08/2020 11:09:020,29808.000XMAD14/08/2020 11:09:02020009291 
14/08/2020 11:06:050,302525XMAD14/08/2020 11:06:05020009207 
14/08/2020 10:51:360,30251.701XMAD14/08/2020 10:51:36020007755"ALGO"
14/08/2020 10:51:360,3025275XMAD14/08/2020 10:51:36020007754"ALGO"
14/08/2020 10:47:050,30505.000XMAD14/08/2020 10:47:05020007493 
14/08/2020 10:47:050,30505.000XMAD14/08/2020 10:47:05020007494 
14/08/2020 10:28:450,30201.000XMAD14/08/2020 10:28:45020006499 
14/08/2020 10:26:410,3025190XMAD14/08/2020 10:26:41020006402"ALGO"
14/08/2020 10:26:410,302510.000XMAD14/08/2020 10:26:41020006401"ALGO"
14/08/2020 10:18:180,30506.900XMAD14/08/2020 10:18:18020005533 
14/08/2020 10:18:180,304510.000XMAD14/08/2020 10:18:18020005532 
14/08/2020 10:15:340,30152.000XMAD14/08/2020 10:15:34020005196 
14/08/2020 10:06:450,3060120XMAD14/08/2020 10:06:45020004646"ALGO"
14/08/2020 10:04:460,30053.000XMAD14/08/2020 10:04:46020004409 
14/08/2020 10:04:460,300514.500XMAD14/08/2020 10:04:46020004410"ALGO"
14/08/2020 10:02:100,3020158XMAD14/08/2020 10:02:10020004294"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