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
03/07/2020 17:35:110,3395230XMAD03/07/2020 17:35:11020024857"ALGO"
03/07/2020 17:35:110,33952.352XMAD03/07/2020 17:35:11020024858"ALGO"
03/07/2020 17:35:110,33952.648XMAD03/07/2020 17:35:11020024859 
03/07/2020 17:35:110,3395957XMAD03/07/2020 17:35:11020024860"ALGO"
03/07/2020 17:35:110,33957.000XMAD03/07/2020 17:35:11020024861"ALGO"
03/07/2020 17:35:110,339520XMAD03/07/2020 17:35:11020024862"ALGO"
03/07/2020 17:29:540,33651.352XMAD03/07/2020 17:29:54020024522"ALGO"
03/07/2020 17:29:540,3365900XMAD03/07/2020 17:29:54020024521"ALGO"
03/07/2020 17:29:540,3365356XMAD03/07/2020 17:29:54020024520"ALGO"
03/07/2020 17:29:540,33651.412XMAD03/07/2020 17:29:54020024519"ALGO"
03/07/2020 17:29:400,33901.910XMAD03/07/2020 17:29:40020024502"ALGO"
03/07/2020 17:29:400,339050XMAD03/07/2020 17:29:40020024501"ALGO"
03/07/2020 17:23:200,336010.000XMAD03/07/2020 17:23:20020023895 
03/07/2020 17:22:230,336025.000XMAD03/07/2020 17:22:23020023837 
03/07/2020 17:22:050,3360160XMAD03/07/2020 17:22:05020023831"ALGO"
03/07/2020 17:17:400,33651.000XMAD03/07/2020 17:17:40020023583 
03/07/2020 17:14:100,336510.225XMAD03/07/2020 17:14:10020023406 
03/07/2020 17:14:100,3365500XMAD03/07/2020 17:14:10020023404 
03/07/2020 17:14:100,33655.000XMAD03/07/2020 17:14:10020023405 
03/07/2020 17:02:040,34004.000XMAD03/07/2020 17:02:04020023025"ALGO"
03/07/2020 17:01:220,3400100XMAD03/07/2020 17:01:22020022989"ALGO"
03/07/2020 17:00:200,33652.500XMAD03/07/2020 17:00:20020022924 
03/07/2020 16:58:000,33955.000XMAD03/07/2020 16:58:00020022825"ALGO"
03/07/2020 16:57:190,33604.880XMAD03/07/2020 16:57:19020022785 
03/07/2020 16:57:190,33605.000XMAD03/07/2020 16:57:19020022786 
03/07/2020 16:57:190,33601.120XMAD03/07/2020 16:57:19020022787 
03/07/2020 16:57:070,33651.000XMAD03/07/2020 16:57:07020022772"ALGO"
03/07/2020 16:54:220,33956.000XMAD03/07/2020 16:54:22020022687"ALGO"
03/07/2020 16:53:440,3360379XMAD03/07/2020 16:53:44020022670"ALGO"
03/07/2020 16:53:440,3360618XMAD03/07/2020 16:53:44020022668"ALGO"
03/07/2020 16:53:440,3360741XMAD03/07/2020 16:53:44020022669"ALGO"
03/07/2020 16:51:470,33952.970XMAD03/07/2020 16:51:47020022616 
03/07/2020 16:51:470,34002.030XMAD03/07/2020 16:51:47020022617"ALGO"
03/07/2020 16:28:400,3365750XMAD03/07/2020 16:28:40020021454"ALGO"
03/07/2020 16:13:310,3400100XMAD03/07/2020 16:13:31020020951"ALGO"
03/07/2020 16:09:020,33802.297XMAD03/07/2020 16:09:02020020803 
03/07/2020 16:09:020,33701XMAD03/07/2020 16:09:02020020804 
03/07/2020 16:09:020,33655.000XMAD03/07/2020 16:09:02020020805 
03/07/2020 16:09:020,336013.320XMAD03/07/2020 16:09:02020020806 
03/07/2020 16:09:020,33604.382XMAD03/07/2020 16:09:02020020807 
03/07/2020 16:06:390,3400100XMAD03/07/2020 16:06:39020020755"ALGO"
03/07/2020 16:06:080,3400205XMAD03/07/2020 16:06:08020020746"ALGO"
03/07/2020 16:04:010,33801XMAD03/07/2020 16:04:01020020662"ALGO"
03/07/2020 16:04:010,33801.703XMAD03/07/2020 16:04:01020020663"ALGO"
03/07/2020 16:01:360,3400100XMAD03/07/2020 16:01:36020020611"ALGO"
03/07/2020 16:00:570,33902.511XMAD03/07/2020 16:00:57020020597 
03/07/2020 16:00:570,3400500XMAD03/07/2020 16:00:57020020596"ALGO"
03/07/2020 15:57:580,34101.000XMAD03/07/2020 15:57:58020020482"ALGO"
03/07/2020 15:54:030,34101.000XMAD03/07/2020 15:54:03020020341"ALGO"
03/07/2020 15:48:470,341511.000XMAD03/07/2020 15:48:47020020218 
03/07/2020 15:34:460,3430690XMAD03/07/2020 15:34:46020019930 
03/07/2020 15:33:160,3430100XMAD03/07/2020 15:33:16020019881 
03/07/2020 15:32:180,34005XMAD03/07/2020 15:32:18020019856 
03/07/2020 15:32:180,33952XMAD03/07/2020 15:32:18020019857 
03/07/2020 15:32:180,33953XMAD03/07/2020 15:32:18020019858 
03/07/2020 15:32:180,33901XMAD03/07/2020 15:32:18020019859 
03/07/2020 15:32:180,33902.489XMAD03/07/2020 15:32:18020019860 
03/07/2020 15:27:170,3430625XMAD03/07/2020 15:27:17020019752 
03/07/2020 15:26:020,34301.000XMAD03/07/2020 15:26:02020019738 
03/07/2020 15:02:150,34301.438XMAD03/07/2020 15:02:15020019178 
03/07/2020 15:02:150,34301.062XMAD03/07/2020 15:02:15020019179 
03/07/2020 14:59:000,3430800XMAD03/07/2020 14:59:00020019109 
03/07/2020 14:56:450,34302.000XMAD03/07/2020 14:56:45020019066 
03/07/2020 14:55:330,3420337XMAD03/07/2020 14:55:33020019017"ALGO"
03/07/2020 14:55:330,3430901XMAD03/07/2020 14:55:33020019018"ALGO"
03/07/2020 14:55:330,3430762XMAD03/07/2020 14:55:33020019019 
03/07/2020 14:52:070,3420600XMAD03/07/2020 14:52:07020018970"ALGO"
03/07/2020 14:47:170,3405182XMAD03/07/2020 14:47:17020018852"ALGO"
03/07/2020 14:47:170,342018XMAD03/07/2020 14:47:17020018853"ALGO"
03/07/2020 14:46:390,34051.000XMAD03/07/2020 14:46:39020018845"ALGO"
03/07/2020 14:46:330,3400100XMAD03/07/2020 14:46:33020018844 
03/07/2020 14:45:360,34007.526XMAD03/07/2020 14:45:36020018829 
03/07/2020 14:45:360,340010.700XMAD03/07/2020 14:45:36020018827 
03/07/2020 14:45:360,34001.774XMAD03/07/2020 14:45:36020018828"ALGO"
03/07/2020 14:42:110,33601.856XMAD03/07/2020 14:42:11020018736"ALGO"
03/07/2020 14:41:400,33701XMAD03/07/2020 14:41:40020018717"ALGO"
03/07/2020 14:41:300,33802XMAD03/07/2020 14:41:30020018708"ALGO"
03/07/2020 14:41:300,33903XMAD03/07/2020 14:41:30020018707"ALGO"
03/07/2020 14:13:110,3400300XMAD03/07/2020 14:13:11020017972 
03/07/2020 14:09:410,34001.400XMAD03/07/2020 14:09:41020017895"ALGO"
03/07/2020 14:09:410,3400100XMAD03/07/2020 14:09:41020017894"ALGO"
03/07/2020 14:07:410,33702.235XMAD03/07/2020 14:07:41020017856 
03/07/2020 14:07:410,33702.941XMAD03/07/2020 14:07:41020017857 
03/07/2020 14:07:410,33604.824XMAD03/07/2020 14:07:41020017858 
03/07/2020 14:04:510,33701.500XMAD03/07/2020 14:04:51020017785 
03/07/2020 13:55:370,34003.533XMAD03/07/2020 13:55:37020017521"ALGO"
03/07/2020 13:44:260,33701.220XMAD03/07/2020 13:44:26020017133 
03/07/2020 13:41:170,3435200XMAD03/07/2020 13:41:17020016925"ALGO"
03/07/2020 13:38:330,3410376XMAD03/07/2020 13:38:33020016847 
03/07/2020 13:38:330,340010.000XMAD03/07/2020 13:38:33020016848 
03/07/2020 13:38:330,340010.000XMAD03/07/2020 13:38:33020016849 
03/07/2020 13:38:330,338514.829XMAD03/07/2020 13:38:33020016850"ALGO"
03/07/2020 13:38:330,33807.291XMAD03/07/2020 13:38:33020016851 
03/07/2020 13:38:330,33805.000XMAD03/07/2020 13:38:33020016852 
03/07/2020 13:38:330,33803.000XMAD03/07/2020 13:38:33020016853 
03/07/2020 13:38:330,337020.000XMAD03/07/2020 13:38:33020016854 
03/07/2020 13:38:330,337025.045XMAD03/07/2020 13:38:33020016855 
03/07/2020 13:32:230,34401.000XMAD03/07/2020 13:32:23020016618 
03/07/2020 13:21:150,34502.000XMAD03/07/2020 13:21:15020016261 
03/07/2020 13:20:200,3450100XMAD03/07/2020 13:20:20020016210 
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