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
29/07/2021 17:35:300,33551.000XMAD29/07/2021 17:35:30020017837 
29/07/2021 17:35:300,3355300XMAD29/07/2021 17:35:30020017838"ALGO"
29/07/2021 17:35:300,33551.455XMAD29/07/2021 17:35:30020017839 
29/07/2021 17:35:300,3355315XMAD29/07/2021 17:35:30020017840 
29/07/2021 17:35:300,3355796XMAD29/07/2021 17:35:30020017841"ALGO"
29/07/2021 17:35:300,3355354XMAD29/07/2021 17:35:30020017842 
29/07/2021 17:35:300,33552.080XMAD29/07/2021 17:35:30020017843"ALGO"
29/07/2021 17:21:240,3345211XMAD29/07/2021 17:21:24020016660"ALGO"
29/07/2021 17:21:240,33602.789XMAD29/07/2021 17:21:24020016661"ALGO"
29/07/2021 16:48:240,3355500XMAD29/07/2021 16:48:24020014954 
29/07/2021 16:44:480,33252.144XMAD29/07/2021 16:44:48020014796"ALGO"
29/07/2021 16:09:350,3350392XMAD29/07/2021 16:09:35020013627"ALGO"
29/07/2021 16:09:350,33608XMAD29/07/2021 16:09:35020013628"ALGO"
29/07/2021 15:59:310,3355500XMAD29/07/2021 15:59:31020013299"ALGO"
29/07/2021 15:57:540,33252.459XMAD29/07/2021 15:57:54020013260 
29/07/2021 15:45:450,3355100XMAD29/07/2021 15:45:45020012881"ALGO"
29/07/2021 15:44:110,3325800XMAD29/07/2021 15:44:11020012824"ALGO"
29/07/2021 15:08:350,3355500XMAD29/07/2021 15:08:35020011628"ALGO"
29/07/2021 14:53:200,33303.096XMAD29/07/2021 14:53:20020011293"ALGO"
29/07/2021 14:53:200,3330500XMAD29/07/2021 14:53:20020011292"ALGO"
29/07/2021 14:51:060,333010.604XMAD29/07/2021 14:51:06020011173"ALGO"
29/07/2021 14:51:060,33306.800XMAD29/07/2021 14:51:06020011172"ALGO"
29/07/2021 14:42:340,3360603XMAD29/07/2021 14:42:34020010995 
29/07/2021 14:42:340,3360758XMAD29/07/2021 14:42:34020010994 
29/07/2021 14:42:340,33601.150XMAD29/07/2021 14:42:34020010993 
29/07/2021 14:42:340,33601.500XMAD29/07/2021 14:42:34020010992"ALGO"
29/07/2021 14:42:340,33501.989XMAD29/07/2021 14:42:34020010991 
29/07/2021 14:33:040,3350100XMAD29/07/2021 14:33:04020010698 
29/07/2021 14:32:540,3350500XMAD29/07/2021 14:32:54020010695 
29/07/2021 14:26:010,33157.000XMAD29/07/2021 14:26:01020010494"ALGO"
29/07/2021 14:05:480,3365500XMAD29/07/2021 14:05:48020010112 
29/07/2021 13:55:470,3365600XMAD29/07/2021 13:55:47020009908 
29/07/2021 13:54:420,33651.168XMAD29/07/2021 13:54:42020009882 
29/07/2021 13:54:420,33708.832XMAD29/07/2021 13:54:42020009883 
29/07/2021 13:49:420,3365400XMAD29/07/2021 13:49:42020009809 
29/07/2021 13:34:370,3365800XMAD29/07/2021 13:34:37020009533 
29/07/2021 13:28:370,33651.000XMAD29/07/2021 13:28:37020009386 
29/07/2021 13:04:240,3350269XMAD29/07/2021 13:04:24020008886"ALGO"
29/07/2021 13:04:240,3370731XMAD29/07/2021 13:04:24020008887 
29/07/2021 12:30:490,3350100XMAD29/07/2021 12:30:49020007700"ALGO"
29/07/2021 12:29:030,3350711XMAD29/07/2021 12:29:03020007651"ALGO"
29/07/2021 12:29:030,3350289XMAD29/07/2021 12:29:03020007652 
29/07/2021 12:23:480,3350100XMAD29/07/2021 12:23:48020007517"ALGO"
29/07/2021 12:19:410,33502.998XMAD29/07/2021 12:19:41020007061"ALGO"
29/07/2021 12:19:410,33509.400XMAD29/07/2021 12:19:41020007060"ALGO"
29/07/2021 12:19:370,33502.300XMAD29/07/2021 12:19:37020007059"ALGO"
29/07/2021 12:19:370,33505.302XMAD29/07/2021 12:19:37020007058"ALGO"
29/07/2021 12:16:150,3345275XMAD29/07/2021 12:16:15020006899"ALGO"
29/07/2021 12:16:150,3350400XMAD29/07/2021 12:16:15020006900"ALGO"
29/07/2021 12:16:150,337075XMAD29/07/2021 12:16:15020006901 
29/07/2021 12:15:250,3345300XMAD29/07/2021 12:15:25020006871"ALGO"
29/07/2021 12:14:450,3305159XMAD29/07/2021 12:14:45020006858 
29/07/2021 12:14:400,3345100XMAD29/07/2021 12:14:40020006857"ALGO"
29/07/2021 12:02:350,33057.500XMAD29/07/2021 12:02:35020006465"ALGO"
29/07/2021 12:02:350,33001.500XMAD29/07/2021 12:02:35020006466"ALGO"
29/07/2021 11:19:490,33751.600XMAD29/07/2021 11:19:49020005348"ALGO"
29/07/2021 11:19:190,3370100XMAD29/07/2021 11:19:19020005332 
29/07/2021 11:17:450,3315700XMAD29/07/2021 11:17:45020005274 
29/07/2021 11:08:250,3370100XMAD29/07/2021 11:08:25020004928 
29/07/2021 11:06:280,33652.800XMAD29/07/2021 11:06:28020004866 
29/07/2021 11:06:280,33702.000XMAD29/07/2021 11:06:28020004867"ALGO"
29/07/2021 11:06:280,33752.906XMAD29/07/2021 11:06:28020004868"ALGO"
29/07/2021 11:06:280,33802.294XMAD29/07/2021 11:06:28020004869 
29/07/2021 11:01:360,33506XMAD29/07/2021 11:01:36020004666 
29/07/2021 11:01:360,337594XMAD29/07/2021 11:01:36020004667"ALGO"
29/07/2021 10:59:120,33502.250XMAD29/07/2021 10:59:12020004600"ALGO"
29/07/2021 10:56:010,3350100XMAD29/07/2021 10:56:01020004522 
29/07/2021 10:55:480,3350200XMAD29/07/2021 10:55:48020004519 
29/07/2021 10:53:260,33102.444XMAD29/07/2021 10:53:26020004469 
29/07/2021 10:53:260,33105.000XMAD29/07/2021 10:53:26020004470 
29/07/2021 10:53:260,33052.556XMAD29/07/2021 10:53:26020004471 
29/07/2021 10:45:150,3375100XMAD29/07/2021 10:45:15020004282 
29/07/2021 10:42:060,33751.500XMAD29/07/2021 10:42:06020004227 
29/07/2021 10:40:290,3390100XMAD29/07/2021 10:40:29020004198 
29/07/2021 10:40:240,3390200XMAD29/07/2021 10:40:24020004197 
29/07/2021 10:39:130,3310200XMAD29/07/2021 10:39:13020004153"ALGO"
29/07/2021 10:31:080,3390800XMAD29/07/2021 10:31:08020003952 
29/07/2021 10:28:390,33501.002XMAD29/07/2021 10:28:39020003912"ALGO"
29/07/2021 10:28:390,33505.000XMAD29/07/2021 10:28:39020003911"ALGO"
29/07/2021 10:28:030,3380100XMAD29/07/2021 10:28:03020003886 
29/07/2021 10:25:010,335014.200XMAD29/07/2021 10:25:01020003817 
29/07/2021 10:25:010,335010.800XMAD29/07/2021 10:25:01020003816"ALGO"
29/07/2021 10:21:120,33851.000XMAD29/07/2021 10:21:12020003667 
29/07/2021 10:14:130,3385125XMAD29/07/2021 10:14:13020003484 
29/07/2021 10:14:010,3385100XMAD29/07/2021 10:14:01020003472 
29/07/2021 10:11:540,32753.048XMAD29/07/2021 10:11:54020003435"ALGO"
29/07/2021 10:11:530,33353.610XMAD29/07/2021 10:11:53020003420 
29/07/2021 10:11:530,33309.150XMAD29/07/2021 10:11:53020003421 
29/07/2021 10:11:530,33257.537XMAD29/07/2021 10:11:53020003422"ALGO"
29/07/2021 10:11:530,33205.000XMAD29/07/2021 10:11:53020003423 
29/07/2021 10:11:530,332010.000XMAD29/07/2021 10:11:53020003424 
29/07/2021 10:11:530,3320750XMAD29/07/2021 10:11:53020003425"ALGO"
29/07/2021 10:11:530,33153.400XMAD29/07/2021 10:11:53020003426 
29/07/2021 10:11:530,331510.000XMAD29/07/2021 10:11:53020003427 
29/07/2021 10:11:530,331016.000XMAD29/07/2021 10:11:53020003428"ALGO"
29/07/2021 10:11:530,33106.000XMAD29/07/2021 10:11:53020003429 
29/07/2021 10:11:530,33052.500XMAD29/07/2021 10:11:53020003430 
29/07/2021 10:11:530,330020.000XMAD29/07/2021 10:11:53020003431 
29/07/2021 10:11:530,32851.000XMAD29/07/2021 10:11:53020003432"ALGO"
29/07/2021 10:11:530,32802.798XMAD29/07/2021 10:11:53020003433 
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 2021