BME Renta Variable - Bolsa Bilbao Session Prices

Name	Last	% Dif.	High	Low	Volume	Turnover (€ Thousands)	Date	Time
ACCIONA	130.5000	1.87	131.3000	128.2000	65,446	8,508.35	04/08/2021	Close
ACERINOX	11.0650	-0.63	11.2400	11.0500	423,431	4,702.68	04/08/2021	Close
ACS	22.5000	-0.27	22.8000	22.4100	300,533	6,771.96	04/08/2021	Close
AENA	133.8500	0.07	134.9000	132.7000	99,040	13,230.09	04/08/2021	Close
ALMIRALL	13.6100	1.11	13.6400	13.4400	236,325	3,204.44	04/08/2021	Close
AMADEUS	53.4000	-0.34	53.9800	53.2400	1,075,759	57,544.74	04/08/2021	Close
APPLUS	8.1600	0.62	8.1800	8.0800	131,256	1,067.80	04/08/2021	Close
ARCELORMIT.	29.3550	0.20	29.6650	29.2500	284,605	8,373.97	04/08/2021	Close
AUX.FERROCAR	36.6000	5.32	36.7000	34.0500	49,149	1,776.55	04/08/2021	Close
B.SANTANDER	3.1355	1.05	3.1415	3.0760	23,296,925	72,711.96	04/08/2021	Close
BA.SABADELL	0.5876	-1.11	0.5990	0.5702	23,681,087	13,805.03	04/08/2021	Close
BANKINTER	4.6690	1.10	4.6700	4.5980	1,065,713	4,950.44	04/08/2021	Close
BBVA	5.6640	1.69	5.6700	5.5690	14,046,076	79,075.15	04/08/2021	Close
BERKELEY	0.1890	1.29	0.1930	0.1843	2,312,339	437.53	04/08/2021	Close
CAIXABANK	2.5560	-0.20	2.5730	2.5150	6,961,817	17,739.92	04/08/2021	Close
CELLNEX	56.9600	1.75	57.1400	55.4400	1,131,011	64,144.78	04/08/2021	Close
CIE AUTOMOT.	24.9000	0.48	25.1000	24.7400	97,220	2,420.26	04/08/2021	Close
EBRO FOODS	17.0000	0.12	17.2600	16.9800	62,559	1,066.35	04/08/2021	Close
ENAGAS	19.7100	0.05	19.8000	19.4850	594,549	11,694.89	04/08/2021	Close
ENCE	2.6300	-0.38	2.6700	2.5940	392,741	1,030.95	04/08/2021	Close
ENDESA	20.7000	-2.08	21.1100	20.6900	1,363,776	28,333.00	04/08/2021	Close
FAES FARMA	3.2340	-0.43	3.2560	3.2120	261,949	845.51	04/08/2021	Close
FERROVIAL	24.8200	-0.28	25.0100	24.7300	443,932	11,027.69	04/08/2021	Close
GESTAMP	4.0740	-1.78	4.1900	4.0720	177,988	729.94	04/08/2021	Close
GR.C.OCCIDEN	31.5500	-1.71	32.2500	31.2500	14,427	457.01	04/08/2021	Close
GRENERGY	27.8500	-2.62	29.1500	27.8000	18,109	510.75	04/08/2021	Close
GRIFOLS CL.A	21.1800	0.28	21.4500	21.0100	690,051	14,655.08	04/08/2021	Close
IAG	2.0060	0.05	2.0490	1.9875	7,644,727	15,366.03	04/08/2021	Close
IBERDROLA	10.2300	-0.39	10.3000	10.1800	9,272,158	94,960.47	04/08/2021	Close
INDITEX	28.6500	-0.76	29.0500	28.5800	1,260,747	36,151.11	04/08/2021	Close
INDRA A	8.6700	0.17	8.8050	8.6350	395,293	3,444.38	04/08/2021	Close
INM.COLONIAL	9.0550	1.06	9.1950	8.9350	439,375	3,971.72	04/08/2021	Close
LOGISTA	18.2500	0.00	18.3600	18.2200	82,814	1,512.95	04/08/2021	Close
MAPFRE	1.7785	0.45	1.7875	1.7585	1,558,461	2,766.09	04/08/2021	Close
MEDIASET	4.9680	-0.40	5.0250	4.9420	156,168	775.53	04/08/2021	Close
MELIA HOTELS	5.6700	-0.98	5.8040	5.6200	703,208	4,001.03	04/08/2021	Close
NATURGY	21.8200	-0.37	21.9400	21.7200	573,233	12,512.45	04/08/2021	Close
PHARMA MAR	72.5200	-2.00	74.5600	72.4000	109,532	7,994.06	04/08/2021	Close
R.E.C.	16.9400	-0.41	17.0000	16.7250	1,175,228	19,885.34	04/08/2021	Close
REPSOL	9.4300	-1.28	9.6090	9.3030	3,988,594	37,600.79	04/08/2021	Close
ROVI	60.2000	1.86	61.1000	58.8000	28,470	1,715.55	04/08/2021	Close
SACYR	2.0500	-0.29	2.0720	2.0240	1,098,396	2,246.03	04/08/2021	Close
SIEMENS GAME	24.3100	2.23	24.4500	23.5800	1,438,661	34,737.52	04/08/2021	Close
SOLARIA	16.0400	-0.50	16.2700	15.7250	615,850	9,835.61	04/08/2021	Close
SOLARPACK	26.2500	-0.38	26.4000	26.2000	17,735	465.80	04/08/2021	Close
SOLTEC	6.7150	-1.10	6.8300	6.5400	33,451	223.41	04/08/2021	Close
TELEFONICA	4.0575	0.35	4.1335	4.0405	16,986,179	69,179.74	04/08/2021	Close
VISCOFAN	60.2000	0.08	60.5500	59.4000	76,082	4,570.33	04/08/2021	Close
ZARDOYA OTIS	5.7200	-1.04	5.8300	5.6800	193,095	1,109.42	04/08/2021	Close

Data Delayed 15 minutes.
Prices expressed in euros.
Turnover expressed in thousands of euros.
Volume and turnover includes all transactions until the closing of trading session. The total volume and turnover, including special operations carried out after the closing of trading session, is available in the historic information.