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
28/06/2022 17:35:080,08368XMAD28/06/2022 17:35:08020014068"ALGO"
28/06/2022 17:35:080,08361.492XMAD28/06/2022 17:35:08020014069"ALGO"
28/06/2022 17:35:080,0836274XMAD28/06/2022 17:35:08020014070 
28/06/2022 17:27:520,0835288XMAD28/06/2022 17:27:52020013371"ALGO"
28/06/2022 17:26:310,08354.000XMAD28/06/2022 17:26:31020013311"ALGO"
28/06/2022 17:22:480,08358.206XMAD28/06/2022 17:22:48020013064"ALGO"
28/06/2022 17:20:530,08344.100XMAD28/06/2022 17:20:53020012957 
28/06/2022 17:20:070,08356.794XMAD28/06/2022 17:20:07020012924 
28/06/2022 17:18:430,08341.005XMAD28/06/2022 17:18:43020012895 
28/06/2022 17:16:200,083417.995XMAD28/06/2022 17:16:20020012772"ALGO"
28/06/2022 17:15:440,083412.005XMAD28/06/2022 17:15:44020012757"ALGO"
28/06/2022 17:15:340,08318.543XMAD28/06/2022 17:15:34020012720 
28/06/2022 17:15:340,08305.757XMAD28/06/2022 17:15:34020012721"ALGO"
28/06/2022 17:12:510,08312.598XMAD28/06/2022 17:12:51020012618 
28/06/2022 17:11:320,083127.459XMAD28/06/2022 17:11:32020012584 
28/06/2022 17:11:320,08311.400XMAD28/06/2022 17:11:32020012585 
28/06/2022 17:11:210,083041.000XMAD28/06/2022 17:11:21020012559"ALGO"
28/06/2022 17:09:480,08313.522XMAD28/06/2022 17:09:48020012498 
28/06/2022 17:09:480,083112.000XMAD28/06/2022 17:09:48020012499"ALGO"
28/06/2022 16:54:350,08311.522XMAD28/06/2022 16:54:35020012047 
28/06/2022 16:54:350,083111.478XMAD28/06/2022 16:54:35020012048 
28/06/2022 16:51:550,08315.000XMAD28/06/2022 16:51:55020011961 
28/06/2022 16:46:560,08313.580XMAD28/06/2022 16:46:56020011818"ALGO"
28/06/2022 16:43:480,08357.148XMAD28/06/2022 16:43:48020011700"ALGO"
28/06/2022 16:43:480,08363.505XMAD28/06/2022 16:43:48020011701"ALGO"
28/06/2022 16:43:480,08361.347XMAD28/06/2022 16:43:48020011702"ALGO"
28/06/2022 16:40:290,08342.518XMAD28/06/2022 16:40:29020011580"ALGO"
28/06/2022 16:40:290,08346.930XMAD28/06/2022 16:40:29020011581"ALGO"
28/06/2022 16:40:290,083515.552XMAD28/06/2022 16:40:29020011582 
28/06/2022 16:40:110,0831800XMAD28/06/2022 16:40:11020011574 
28/06/2022 16:18:210,083610.000XMAD28/06/2022 16:18:21020010721"ALGO"
28/06/2022 16:13:530,08315.218XMAD28/06/2022 16:13:53020010572 
28/06/2022 16:12:070,08311XMAD28/06/2022 16:12:07020010496"ALGO"
28/06/2022 16:12:070,08311XMAD28/06/2022 16:12:07020010495"ALGO"
28/06/2022 16:12:070,08312XMAD28/06/2022 16:12:07020010494"ALGO"
28/06/2022 16:12:070,08315XMAD28/06/2022 16:12:07020010493"ALGO"
28/06/2022 16:12:060,08319XMAD28/06/2022 16:12:06020010492"ALGO"
28/06/2022 16:12:060,083119XMAD28/06/2022 16:12:06020010491"ALGO"
28/06/2022 16:12:060,083137XMAD28/06/2022 16:12:06020010490"ALGO"
28/06/2022 16:11:590,083115.720XMAD28/06/2022 16:11:59020010485 
28/06/2022 16:08:570,083175XMAD28/06/2022 16:08:57020010403"ALGO"
28/06/2022 16:08:560,0831138XMAD28/06/2022 16:08:56020010401"ALGO"
28/06/2022 16:08:560,083111XMAD28/06/2022 16:08:56020010402"ALGO"
28/06/2022 16:08:560,0831298XMAD28/06/2022 16:08:56020010400"ALGO"
28/06/2022 16:08:470,08325.860XMAD28/06/2022 16:08:47020010395"ALGO"
28/06/2022 16:08:470,08316.261XMAD28/06/2022 16:08:47020010396"ALGO"
28/06/2022 16:00:240,0832596XMAD28/06/2022 16:00:24020009993"ALGO"
28/06/2022 16:00:240,08321.192XMAD28/06/2022 16:00:24020009992"ALGO"
28/06/2022 16:00:240,083222.352XMAD28/06/2022 16:00:24020009991"ALGO"
28/06/2022 15:53:070,083176XMAD28/06/2022 15:53:07020009684"ALGO"
28/06/2022 15:49:570,08313.500XMAD28/06/2022 15:49:57020009598"ALGO"
28/06/2022 15:49:570,08313.227XMAD28/06/2022 15:49:57020009599"ALGO"
28/06/2022 15:37:080,08395.610XMAD28/06/2022 15:37:08020009059"ALGO"
28/06/2022 15:37:080,08391.180XMAD28/06/2022 15:37:08020009060 
28/06/2022 15:34:200,08395.895XMAD28/06/2022 15:34:20020008951"ALGO"
28/06/2022 15:31:240,083111.500XMAD28/06/2022 15:31:24020008751"ALGO"
28/06/2022 15:22:530,083024.442XMAD28/06/2022 15:22:53020008544"ALGO"
28/06/2022 15:22:140,083014.500XMAD28/06/2022 15:22:14020008541"ALGO"
28/06/2022 15:22:140,08313.141XMAD28/06/2022 15:22:14020008539 
28/06/2022 15:22:140,083036.859XMAD28/06/2022 15:22:14020008540"ALGO"
28/06/2022 15:21:370,08314.741XMAD28/06/2022 15:21:37020008513"ALGO"
28/06/2022 15:21:370,083111.859XMAD28/06/2022 15:21:37020008514"ALGO"
28/06/2022 15:17:390,0831260XMAD28/06/2022 15:17:39020008447 
28/06/2022 15:15:450,08496.000XMAD28/06/2022 15:15:45020008428 
28/06/2022 15:15:440,0849120XMAD28/06/2022 15:15:44020008427 
28/06/2022 15:14:140,08315.001XMAD28/06/2022 15:14:14020008408 
28/06/2022 15:14:140,083113.999XMAD28/06/2022 15:14:14020008409 
28/06/2022 15:12:160,083110.001XMAD28/06/2022 15:12:16020008348 
28/06/2022 15:12:160,08319.999XMAD28/06/2022 15:12:16020008349 
28/06/2022 15:08:080,08576.717XMAD28/06/2022 15:08:08020008208"ALGO"
28/06/2022 15:06:020,085712.048XMAD28/06/2022 15:06:02020008185"ALGO"
28/06/2022 15:05:030,0850101XMAD28/06/2022 15:05:03020008157"ALGO"
28/06/2022 15:05:030,083411.160XMAD28/06/2022 15:05:03020008158"ALGO"
28/06/2022 15:05:030,08332.767XMAD28/06/2022 15:05:03020008159"ALGO"
28/06/2022 15:00:400,08509.980XMAD28/06/2022 15:00:40020008068 
28/06/2022 14:46:110,085077.419XMAD28/06/2022 14:46:11020007798"ALGO"
28/06/2022 14:44:300,085012.500XMAD28/06/2022 14:44:30020007783 
28/06/2022 14:37:020,08351.256XMAD28/06/2022 14:37:02020007666"ALGO"
28/06/2022 14:37:020,08346.456XMAD28/06/2022 14:37:02020007667"ALGO"
28/06/2022 14:36:470,08357.712XMAD28/06/2022 14:36:47020007661"ALGO"
28/06/2022 14:29:460,08368.200XMAD28/06/2022 14:29:46020007561"ALGO"
28/06/2022 14:29:460,08353.532XMAD28/06/2022 14:29:46020007562"ALGO"
28/06/2022 14:29:010,0840307XMAD28/06/2022 14:29:01020007540"ALGO"
28/06/2022 14:29:010,0840614XMAD28/06/2022 14:29:01020007539"ALGO"
28/06/2022 14:29:000,08405.105XMAD28/06/2022 14:29:00020007538"ALGO"
28/06/2022 14:28:590,084020XMAD28/06/2022 14:28:59020007537"ALGO"
28/06/2022 14:24:240,08536.717XMAD28/06/2022 14:24:24020007477"ALGO"
28/06/2022 14:20:540,085312.000XMAD28/06/2022 14:20:54020007447"ALGO"
28/06/2022 14:18:190,084010.000XMAD28/06/2022 14:18:19020007415 
28/06/2022 14:18:190,083540.000XMAD28/06/2022 14:18:19020007416"ALGO"
28/06/2022 14:09:060,08596.697XMAD28/06/2022 14:09:06020007323"ALGO"
28/06/2022 14:07:100,08581.321XMAD28/06/2022 14:07:10020007291"ALGO"
28/06/2022 14:07:100,08596.554XMAD28/06/2022 14:07:10020007292 
28/06/2022 14:07:100,085914.477XMAD28/06/2022 14:07:10020007293"ALGO"
28/06/2022 14:04:490,085814.500XMAD28/06/2022 14:04:49020007227"ALGO"
28/06/2022 14:01:120,085725.000XMAD28/06/2022 14:01:12020007178"ALGO"
28/06/2022 14:00:290,0857100XMAD28/06/2022 14:00:29020007176"ALGO"
28/06/2022 13:56:460,083911.768XMAD28/06/2022 13:56:46020007101"ALGO"
28/06/2022 13:56:460,08353.232XMAD28/06/2022 13:56:46020007102 
28/06/2022 13:54:520,08596.678XMAD28/06/2022 13:54:52020007058 
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 de forma no gratuita es necesario contar con la autorización expresa previa de BME Market Data (marketdata@grupobme.es).

Síguenos en:
Copyright © BME 2022