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
13/07/2020 17:35:160,3630115XMAD13/07/2020 17:35:16020014819"ALGO"
13/07/2020 17:35:160,36301.565XMAD13/07/2020 17:35:16020014820"ALGO"
13/07/2020 17:35:160,36308.435XMAD13/07/2020 17:35:16020014821 
13/07/2020 17:35:160,363010.325XMAD13/07/2020 17:35:16020014822 
13/07/2020 17:35:160,3630350XMAD13/07/2020 17:35:16020014823 
13/07/2020 17:29:440,3625100XMAD13/07/2020 17:29:44020014432 
13/07/2020 17:29:390,36101.000XMAD13/07/2020 17:29:39020014426 
13/07/2020 17:29:390,3585715XMAD13/07/2020 17:29:39020014427"ALGO"
13/07/2020 17:29:390,35858.285XMAD13/07/2020 17:29:39020014428 
13/07/2020 17:26:410,3620120XMAD13/07/2020 17:26:41020014276 
13/07/2020 17:26:390,35903.300XMAD13/07/2020 17:26:39020014274 
13/07/2020 17:26:390,35851.200XMAD13/07/2020 17:26:39020014275"ALGO"
13/07/2020 17:24:520,35902.000XMAD13/07/2020 17:24:52020014159 
13/07/2020 17:23:440,3595100XMAD13/07/2020 17:23:44020014054 
13/07/2020 17:23:440,360055XMAD13/07/2020 17:23:44020014055 
13/07/2020 17:23:440,3610133XMAD13/07/2020 17:23:44020014056 
13/07/2020 17:23:440,3610500XMAD13/07/2020 17:23:44020014057 
13/07/2020 17:23:440,36205.403XMAD13/07/2020 17:23:44020014058 
13/07/2020 17:23:440,36253.809XMAD13/07/2020 17:23:44020014059 
13/07/2020 17:23:070,35901.451XMAD13/07/2020 17:23:07020014035 
13/07/2020 17:20:050,36103.867XMAD13/07/2020 17:20:05020013834"ALGO"
13/07/2020 17:17:020,36101.000XMAD13/07/2020 17:17:02020013698 
13/07/2020 17:12:320,36201.000XMAD13/07/2020 17:12:32020013415 
13/07/2020 17:10:330,36004.049XMAD13/07/2020 17:10:33020013230"ALGO"
13/07/2020 17:10:230,36002.000XMAD13/07/2020 17:10:23020013223 
13/07/2020 17:10:130,358546XMAD13/07/2020 17:10:13020013217"ALGO"
13/07/2020 17:10:130,358539XMAD13/07/2020 17:10:13020013216"ALGO"
13/07/2020 17:10:090,35903.000XMAD13/07/2020 17:10:09020013214 
13/07/2020 17:10:090,35857.000XMAD13/07/2020 17:10:09020013215"ALGO"
13/07/2020 17:10:090,3600739XMAD13/07/2020 17:10:09020013213 
13/07/2020 17:10:090,36101.000XMAD13/07/2020 17:10:09020013210 
13/07/2020 17:10:090,36009.392XMAD13/07/2020 17:10:09020013211 
13/07/2020 17:10:090,36002.820XMAD13/07/2020 17:10:09020013212 
13/07/2020 17:06:340,36201.000XMAD13/07/2020 17:06:34020013120 
13/07/2020 17:05:230,36056.392XMAD13/07/2020 17:05:23020013089"ALGO"
13/07/2020 17:05:230,36052.500XMAD13/07/2020 17:05:23020013090 
13/07/2020 17:05:230,360010.000XMAD13/07/2020 17:05:23020013091 
13/07/2020 17:05:230,36009.608XMAD13/07/2020 17:05:23020013092 
13/07/2020 17:01:040,3620300XMAD13/07/2020 17:01:04020012956 
13/07/2020 16:59:300,36204.719XMAD13/07/2020 16:59:30020012887 
13/07/2020 16:59:300,36202.583XMAD13/07/2020 16:59:30020012888"ALGO"
13/07/2020 16:49:110,362010.706XMAD13/07/2020 16:49:11020012555 
13/07/2020 16:43:470,3625866XMAD13/07/2020 16:43:47020012328 
13/07/2020 16:43:470,3630134XMAD13/07/2020 16:43:47020012329 
13/07/2020 16:42:140,36253.000XMAD13/07/2020 16:42:14020012264 
13/07/2020 16:37:420,36254.134XMAD13/07/2020 16:37:42020012127 
13/07/2020 16:37:370,36254.466XMAD13/07/2020 16:37:37020012125 
13/07/2020 16:37:260,36304.000XMAD13/07/2020 16:37:26020012106 
13/07/2020 16:37:260,36304.000XMAD13/07/2020 16:37:26020012105 
13/07/2020 16:37:030,3630200XMAD13/07/2020 16:37:03020012088 
13/07/2020 16:36:550,3625400XMAD13/07/2020 16:36:55020012084 
13/07/2020 16:36:090,362516.000XMAD13/07/2020 16:36:09020012049 
13/07/2020 16:33:480,36202.000XMAD13/07/2020 16:33:48020011943 
13/07/2020 16:33:480,36202.510XMAD13/07/2020 16:33:48020011944 
13/07/2020 16:33:480,362065XMAD13/07/2020 16:33:48020011945 
13/07/2020 16:33:160,35902.294XMAD13/07/2020 16:33:16020011935 
13/07/2020 16:33:160,36154.875XMAD13/07/2020 16:33:16020011931"ALGO"
13/07/2020 16:33:160,36107.601XMAD13/07/2020 16:33:16020011932 
13/07/2020 16:33:160,36004.230XMAD13/07/2020 16:33:16020011933 
13/07/2020 16:33:160,359015.000XMAD13/07/2020 16:33:16020011934 
13/07/2020 16:29:270,36105.000XMAD13/07/2020 16:29:27020011836"ALGO"
13/07/2020 16:23:190,362050XMAD13/07/2020 16:23:19020011636 
13/07/2020 16:23:190,36201.700XMAD13/07/2020 16:23:19020011637 
13/07/2020 16:22:180,36205.600XMAD13/07/2020 16:22:18020011595"ALGO"
13/07/2020 16:22:180,36201.950XMAD13/07/2020 16:22:18020011596"ALGO"
13/07/2020 16:22:140,361019.399XMAD13/07/2020 16:22:14020011589"ALGO"
13/07/2020 16:22:140,36108.000XMAD13/07/2020 16:22:14020011590 
13/07/2020 16:22:140,36101.000XMAD13/07/2020 16:22:14020011591 
13/07/2020 16:22:140,36109.000XMAD13/07/2020 16:22:14020011592"ALGO"
13/07/2020 16:20:200,3600770XMAD13/07/2020 16:20:20020011498"ALGO"
13/07/2020 16:11:440,36003.000XMAD13/07/2020 16:11:44020011282 
13/07/2020 16:08:240,36005.000XMAD13/07/2020 16:08:24020011180 
13/07/2020 16:07:110,36055.500XMAD13/07/2020 16:07:11020011148"ALGO"
13/07/2020 16:07:110,36052.500XMAD13/07/2020 16:07:11020011147"ALGO"
13/07/2020 16:02:430,36002.000XMAD13/07/2020 16:02:43020010993 
13/07/2020 15:54:150,36052.472XMAD13/07/2020 15:54:15020010719"ALGO"
13/07/2020 15:54:150,36052.428XMAD13/07/2020 15:54:15020010718"ALGO"
13/07/2020 15:54:130,36051.428XMAD13/07/2020 15:54:13020010715"ALGO"
13/07/2020 15:54:130,36055.000XMAD13/07/2020 15:54:13020010716"ALGO"
13/07/2020 15:54:130,36057.572XMAD13/07/2020 15:54:13020010717"ALGO"
13/07/2020 15:53:330,36001.047XMAD13/07/2020 15:53:33020010700"ALGO"
13/07/2020 15:53:330,36002.800XMAD13/07/2020 15:53:33020010701 
13/07/2020 15:53:330,360066XMAD13/07/2020 15:53:33020010702 
13/07/2020 15:53:330,36051.087XMAD13/07/2020 15:53:33020010703 
13/07/2020 15:50:220,36051.185XMAD13/07/2020 15:50:22020010634"ALGO"
13/07/2020 15:50:220,36052.739XMAD13/07/2020 15:50:22020010631"ALGO"
13/07/2020 15:50:220,360576XMAD13/07/2020 15:50:22020010632"ALGO"
13/07/2020 15:50:220,36053.700XMAD13/07/2020 15:50:22020010633"ALGO"
13/07/2020 15:50:190,35653.240XMAD13/07/2020 15:50:19020010630"ALGO"
13/07/2020 15:50:190,35705.000XMAD13/07/2020 15:50:19020010629"ALGO"
13/07/2020 15:50:190,35751.704XMAD13/07/2020 15:50:19020010627"ALGO"
13/07/2020 15:50:190,35756.000XMAD13/07/2020 15:50:19020010628"ALGO"
13/07/2020 15:50:190,35802.580XMAD13/07/2020 15:50:19020010624"ALGO"
13/07/2020 15:50:190,35805.344XMAD13/07/2020 15:50:19020010625"ALGO"
13/07/2020 15:50:190,358012.000XMAD13/07/2020 15:50:19020010626"ALGO"
13/07/2020 15:46:110,3610800XMAD13/07/2020 15:46:11020010388"ALGO"
13/07/2020 15:44:350,36101.000XMAD13/07/2020 15:44:35020010369"ALGO"
13/07/2020 15:43:340,3610350XMAD13/07/2020 15:43:34020010332"ALGO"
13/07/2020 15:42:140,36002.654XMAD13/07/2020 15:42:14020010303 
13/07/2020 15:42:140,36002.400XMAD13/07/2020 15:42:14020010302"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