Bolsas y Mercados Españoles
Buscador de
empresas
GRUPO EZENTIS, S.A.
DomicilioCL ACUSTICA 24, 41015 SEVILLA 
Capital Social Admitido119.221.920,00 Euros



Nombre Mercado Ticker ISIN
GRUPO EZENTIS Mercado Continuo EZE ES0172708234


Fecha y HoraPrecioVolumenCentro de
Ejecución
Fecha y Hora
Publicación
Código ID
Operación
Flags
17/05/2021 17:35:070,39101.982XMAD17/05/2021 17:35:07020018196"ALGO"
17/05/2021 17:35:070,39101.254XMAD17/05/2021 17:35:07020018197"ALGO"
17/05/2021 17:35:070,39103.174XMAD17/05/2021 17:35:07020018198"ALGO"
17/05/2021 17:35:070,3910500XMAD17/05/2021 17:35:07020018199 
17/05/2021 17:35:070,39102.072XMAD17/05/2021 17:35:07020018200"ALGO"
17/05/2021 17:35:070,39102.000XMAD17/05/2021 17:35:07020018201"ALGO"
17/05/2021 17:35:070,3910140XMAD17/05/2021 17:35:07020018202"ALGO"
17/05/2021 17:35:070,39101.671XMAD17/05/2021 17:35:07020018203"ALGO"
17/05/2021 17:29:080,38951.196XMAD17/05/2021 17:29:08020017783"ALGO"
17/05/2021 17:27:050,39051.343XMAD17/05/2021 17:27:05020017612"ALGO"
17/05/2021 17:27:050,39002.537XMAD17/05/2021 17:27:05020017611"ALGO"
17/05/2021 17:27:050,38902.832XMAD17/05/2021 17:27:05020017609"ALGO"
17/05/2021 17:27:050,38902.281XMAD17/05/2021 17:27:05020017610"ALGO"
17/05/2021 17:26:260,3890200XMAD17/05/2021 17:26:26020017591"ALGO"
17/05/2021 17:26:260,38905.000XMAD17/05/2021 17:26:26020017592"ALGO"
17/05/2021 17:26:260,38903.900XMAD17/05/2021 17:26:26020017593"ALGO"
17/05/2021 17:26:260,38908XMAD17/05/2021 17:26:26020017594"ALGO"
17/05/2021 17:26:000,39001.555XMAD17/05/2021 17:26:00020017544"ALGO"
17/05/2021 17:26:000,39001.152XMAD17/05/2021 17:26:00020017545"ALGO"
17/05/2021 17:25:130,39103.085XMAD17/05/2021 17:25:13020017504"ALGO"
17/05/2021 17:25:120,39002.845XMAD17/05/2021 17:25:12020017503 
17/05/2021 17:24:190,39001.755XMAD17/05/2021 17:24:19020017456"ALGO"
17/05/2021 17:19:230,39005.200XMAD17/05/2021 17:19:23020017142 
17/05/2021 17:16:320,3900200XMAD17/05/2021 17:16:32020016976 
17/05/2021 17:09:310,38951.957XMAD17/05/2021 17:09:31020016571"ALGO"
17/05/2021 17:09:310,38953.043XMAD17/05/2021 17:09:31020016572"ALGO"
17/05/2021 17:07:380,39051.300XMAD17/05/2021 17:07:38020016502"ALGO"
17/05/2021 16:49:130,390510.000XMAD17/05/2021 16:49:13020015619"ALGO"
17/05/2021 16:49:130,39052.380XMAD17/05/2021 16:49:13020015620 
17/05/2021 16:49:130,39051.120XMAD17/05/2021 16:49:13020015621"ALGO"
17/05/2021 16:47:340,390010.000XMAD17/05/2021 16:47:34020015558"ALGO"
17/05/2021 16:46:160,389522.300XMAD17/05/2021 16:46:16020015491"ALGO"
17/05/2021 16:46:160,38952.625XMAD17/05/2021 16:46:16020015492"ALGO"
17/05/2021 16:41:020,3895100XMAD17/05/2021 16:41:02020015302"ALGO"
17/05/2021 16:35:490,3895300XMAD17/05/2021 16:35:49020015023"ALGO"
17/05/2021 16:35:330,3890270XMAD17/05/2021 16:35:33020015010"ALGO"
17/05/2021 16:33:170,3900599XMAD17/05/2021 16:33:17020014963 
17/05/2021 16:33:170,39006.000XMAD17/05/2021 16:33:17020014964"ALGO"
17/05/2021 16:33:170,39005.000XMAD17/05/2021 16:33:17020014962"ALGO"
17/05/2021 16:28:540,39101.000XMAD17/05/2021 16:28:54020014753"ALGO"
17/05/2021 16:26:340,39055.000XMAD17/05/2021 16:26:34020014649"ALGO"
17/05/2021 16:26:240,39009.288XMAD17/05/2021 16:26:24020014643 
17/05/2021 16:26:240,39002.500XMAD17/05/2021 16:26:24020014644"ALGO"
17/05/2021 16:26:240,39004.000XMAD17/05/2021 16:26:24020014645 
17/05/2021 16:26:240,39003.613XMAD17/05/2021 16:26:24020014646"ALGO"
17/05/2021 16:20:310,39007.000XMAD17/05/2021 16:20:31020014411"ALGO"
17/05/2021 16:20:310,3900712XMAD17/05/2021 16:20:31020014412"ALGO"
17/05/2021 16:20:150,38953.800XMAD17/05/2021 16:20:15020014407"ALGO"
17/05/2021 16:20:150,38953.912XMAD17/05/2021 16:20:15020014408"ALGO"
17/05/2021 16:19:130,38958.800XMAD17/05/2021 16:19:13020014381"ALGO"
17/05/2021 16:19:130,38951.200XMAD17/05/2021 16:19:13020014382"ALGO"
17/05/2021 16:10:160,38802.900XMAD17/05/2021 16:10:16020013974"ALGO"
17/05/2021 16:01:460,38951.200XMAD17/05/2021 16:01:46020013518"ALGO"
17/05/2021 15:54:170,38901.000XMAD17/05/2021 15:54:17020013241 
17/05/2021 15:48:420,38702.840XMAD17/05/2021 15:48:42020013025 
17/05/2021 15:48:420,387010.000XMAD17/05/2021 15:48:42020013026 
17/05/2021 15:48:420,38705.000XMAD17/05/2021 15:48:42020013027 
17/05/2021 15:48:420,38703.670XMAD17/05/2021 15:48:42020013028 
17/05/2021 15:48:420,38701.572XMAD17/05/2021 15:48:42020013029"ALGO"
17/05/2021 15:48:420,38652.918XMAD17/05/2021 15:48:42020013030"ALGO"
17/05/2021 15:37:050,387510.000XMAD17/05/2021 15:37:05020012583"ALGO"
17/05/2021 15:37:050,38703.000XMAD17/05/2021 15:37:05020012584 
17/05/2021 14:40:590,3890100XMAD17/05/2021 14:40:59020011340"ALGO"
17/05/2021 14:40:180,38754.450XMAD17/05/2021 14:40:18020011335"ALGO"
17/05/2021 14:39:110,3890100XMAD17/05/2021 14:39:11020011299"ALGO"
17/05/2021 14:36:440,38753.345XMAD17/05/2021 14:36:44020011263 
17/05/2021 14:33:520,38757.741XMAD17/05/2021 14:33:52020011201 
17/05/2021 14:11:020,38703.320XMAD17/05/2021 14:11:02020010810 
17/05/2021 14:11:020,3870840XMAD17/05/2021 14:11:02020010809 
17/05/2021 13:49:560,3875525XMAD17/05/2021 13:49:56020010264 
17/05/2021 13:44:040,3875100XMAD17/05/2021 13:44:04020010069 
17/05/2021 13:38:230,38753.289XMAD17/05/2021 13:38:23020009823 
17/05/2021 13:31:480,3890100XMAD17/05/2021 13:31:48020009698"ALGO"
17/05/2021 13:30:420,38759.711XMAD17/05/2021 13:30:42020009668"ALGO"
17/05/2021 13:30:310,38951.380XMAD17/05/2021 13:30:31020009662 
17/05/2021 13:30:310,38952.500XMAD17/05/2021 13:30:31020009663"ALGO"
17/05/2021 13:30:310,3895120XMAD17/05/2021 13:30:31020009664"ALGO"
17/05/2021 13:29:360,3895200XMAD17/05/2021 13:29:36020009639 
17/05/2021 13:29:170,388010.000XMAD17/05/2021 13:29:17020009548"ALGO"
17/05/2021 13:29:170,38804.080XMAD17/05/2021 13:29:17020009549"ALGO"
17/05/2021 13:29:170,38802.600XMAD17/05/2021 13:29:17020009550"ALGO"
17/05/2021 13:29:170,38803.320XMAD17/05/2021 13:29:17020009551 
17/05/2021 13:28:240,38951.000XMAD17/05/2021 13:28:24020009533"ALGO"
17/05/2021 13:27:070,38901.500XMAD17/05/2021 13:27:07020009501"ALGO"
17/05/2021 13:27:070,38951.500XMAD17/05/2021 13:27:07020009502"ALGO"
17/05/2021 13:26:210,38901.000XMAD17/05/2021 13:26:21020009497"ALGO"
17/05/2021 13:22:490,38801.580XMAD17/05/2021 13:22:49020009347"ALGO"
17/05/2021 13:22:490,38801.957XMAD17/05/2021 13:22:49020009345"ALGO"
17/05/2021 13:22:490,38801.547XMAD17/05/2021 13:22:49020009346"ALGO"
17/05/2021 13:22:490,38804.844XMAD17/05/2021 13:22:49020009344"ALGO"
17/05/2021 13:22:180,3880402XMAD17/05/2021 13:22:18020009326"ALGO"
17/05/2021 13:22:180,38802.497XMAD17/05/2021 13:22:18020009325 
17/05/2021 13:18:270,3880100XMAD17/05/2021 13:18:27020009244 
17/05/2021 13:17:170,38801.000XMAD17/05/2021 13:17:17020009227 
17/05/2021 13:15:490,38804.000XMAD17/05/2021 13:15:49020009221 
17/05/2021 13:14:260,3880200XMAD17/05/2021 13:14:26020009209 
17/05/2021 13:04:290,3885546XMAD17/05/2021 13:04:29020008996"ALGO"
17/05/2021 13:04:290,38807.198XMAD17/05/2021 13:04:29020008990 
17/05/2021 13:04:290,38805.000XMAD17/05/2021 13:04:29020008991 
17/05/2021 13:04:290,38802.500XMAD17/05/2021 13:04:29020008992"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 2021