Negociaciones Sesión

Nombre	ISIN	Centro de Ejecución
ENDURANCE MOTIVE	ES0105589008	GROW

Fecha y Hora	Precio	Volumen	Fecha y Hora Publicación	Código ID Operación	Flags
25/08/2025 17:35:14	4,2200	600	25/08/2025 17:35:14	180001337
25/08/2025 17:35:14	4,2200	400	25/08/2025 17:35:14	180001338
25/08/2025 17:35:14	4,2200	60	25/08/2025 17:35:14	180001339	"ALGO"
25/08/2025 17:35:14	4,2200	253	25/08/2025 17:35:14	180001340
25/08/2025 17:35:14	4,2200	500	25/08/2025 17:35:14	180001334
25/08/2025 17:35:14	4,2200	1.000	25/08/2025 17:35:14	180001335
25/08/2025 17:35:14	4,2200	500	25/08/2025 17:35:14	180001336
25/08/2025 17:29:57	4,2700	50	25/08/2025 17:29:57	180001331	"ALGO"
25/08/2025 17:28:39	4,2100	800	25/08/2025 17:28:39	180001320
25/08/2025 17:28:20	4,2500	600	25/08/2025 17:28:20	180001316
25/08/2025 17:28:20	4,2600	759	25/08/2025 17:28:20	180001317
25/08/2025 17:28:20	4,2700	300	25/08/2025 17:28:20	180001318
25/08/2025 17:28:20	4,2800	551	25/08/2025 17:28:20	180001319
25/08/2025 17:27:07	4,2000	598	25/08/2025 17:27:07	180001315
25/08/2025 17:27:07	4,2000	502	25/08/2025 17:27:07	180001313
25/08/2025 17:27:07	4,2000	900	25/08/2025 17:27:07	180001314
25/08/2025 17:25:54	4,2300	1.819	25/08/2025 17:25:54	180001311	"ALGO"
25/08/2025 17:23:50	4,2300	707	25/08/2025 17:23:50	180001307
25/08/2025 17:22:04	4,2300	474	25/08/2025 17:22:04	180001302
25/08/2025 17:20:38	4,2000	255	25/08/2025 17:20:38	180001299
25/08/2025 17:19:52	4,2500	502	25/08/2025 17:19:52	180001295
25/08/2025 17:19:52	4,2600	1	25/08/2025 17:19:52	180001296
25/08/2025 16:56:45	4,1700	1.017	25/08/2025 16:56:45	180001249
25/08/2025 16:48:50	4,2000	100	25/08/2025 16:48:50	180001236
25/08/2025 16:47:15	4,1700	248	25/08/2025 16:47:15	180001232
25/08/2025 16:40:19	4,1700	500	25/08/2025 16:40:19	180001213	"ALGO"
25/08/2025 16:38:48	4,2000	581	25/08/2025 16:38:48	180001209	"ALGO"
25/08/2025 16:38:48	4,2000	102	25/08/2025 16:38:48	180001205
25/08/2025 16:38:48	4,2000	800	25/08/2025 16:38:48	180001206
25/08/2025 16:38:48	4,2000	600	25/08/2025 16:38:48	180001207
25/08/2025 16:38:48	4,2000	2.800	25/08/2025 16:38:48	180001208
25/08/2025 16:08:22	4,2200	850	25/08/2025 16:08:22	180001130	"ALGO"
25/08/2025 16:08:22	4,2100	206	25/08/2025 16:08:22	180001131	"ALGO"
25/08/2025 16:08:22	4,2100	614	25/08/2025 16:08:22	180001132	"ALGO"
25/08/2025 16:08:22	4,2100	502	25/08/2025 16:08:22	180001133	"ALGO"
25/08/2025 16:08:22	4,2000	198	25/08/2025 16:08:22	180001134	"ALGO"
25/08/2025 15:57:56	4,2200	300	25/08/2025 15:57:56	180001100	"ALGO"
25/08/2025 15:50:31	4,2200	500	25/08/2025 15:50:31	180001092	"ALGO"
25/08/2025 15:31:41	4,2200	760	25/08/2025 15:31:41	180001065
25/08/2025 15:13:30	4,2700	750	25/08/2025 15:13:30	180001044
25/08/2025 15:13:30	4,2900	50	25/08/2025 15:13:30	180001045
25/08/2025 14:59:23	4,2700	200	25/08/2025 14:59:23	180001027
25/08/2025 14:53:40	4,2100	246	25/08/2025 14:53:40	180001022
25/08/2025 14:53:40	4,2100	504	25/08/2025 14:53:40	180001023
25/08/2025 14:20:44	4,2100	154	25/08/2025 14:20:44	180000979
25/08/2025 13:55:47	4,2000	2.200	25/08/2025 13:55:47	180000946
25/08/2025 13:55:47	4,2200	250	25/08/2025 13:55:47	180000943
25/08/2025 13:55:47	4,2200	750	25/08/2025 13:55:47	180000944
25/08/2025 13:55:47	4,2000	100	25/08/2025 13:55:47	180000945
25/08/2025 13:35:32	4,2800	317	25/08/2025 13:35:32	180000927
25/08/2025 13:35:32	4,2900	68	25/08/2025 13:35:32	180000928
25/08/2025 13:30:08	4,2800	50	25/08/2025 13:30:08	180000914
25/08/2025 13:30:08	4,2900	200	25/08/2025 13:30:08	180000915
25/08/2025 13:29:05	4,2800	750	25/08/2025 13:29:05	180000912
25/08/2025 13:10:26	4,2800	2.108	25/08/2025 13:10:26	180000895
25/08/2025 13:10:26	4,2900	1.142	25/08/2025 13:10:26	180000896
25/08/2025 13:09:21	4,2700	20	25/08/2025 13:09:21	180000894	"ALGO"
25/08/2025 13:02:11	4,2000	2.000	25/08/2025 13:02:11	180000881
25/08/2025 13:00:59	4,2000	400	25/08/2025 13:00:59	180000880
25/08/2025 13:00:59	4,2200	300	25/08/2025 13:00:59	180000878
25/08/2025 13:00:59	4,2000	300	25/08/2025 13:00:59	180000879
25/08/2025 12:49:16	4,2800	52	25/08/2025 12:49:16	180000858
25/08/2025 12:42:01	4,3000	22	25/08/2025 12:42:01	180000840
25/08/2025 12:34:23	4,3000	1.500	25/08/2025 12:34:23	180000829
25/08/2025 12:25:37	4,2800	2.350	25/08/2025 12:25:37	180000814	"ALGO"
25/08/2025 12:25:37	4,2900	2.200	25/08/2025 12:25:37	180000815	"ALGO"
25/08/2025 12:22:44	4,2800	1.000	25/08/2025 12:22:44	180000810	"ALGO"
25/08/2025 12:22:44	4,2800	1.350	25/08/2025 12:22:44	180000811	"ALGO"
25/08/2025 12:21:05	4,2200	52	25/08/2025 12:21:05	180000799	"ALGO"
25/08/2025 12:21:05	4,2500	2.000	25/08/2025 12:21:05	180000800	"ALGO"
25/08/2025 12:21:05	4,2700	2.400	25/08/2025 12:21:05	180000801	"ALGO"
25/08/2025 12:14:39	4,2200	32	25/08/2025 12:14:39	180000790	"ALGO"
25/08/2025 12:13:45	4,2200	488	25/08/2025 12:13:45	180000780
25/08/2025 12:13:45	4,2200	1.000	25/08/2025 12:13:45	180000781	"ALGO"
25/08/2025 12:09:47	4,2700	100	25/08/2025 12:09:47	180000775
25/08/2025 12:05:05	4,2400	824	25/08/2025 12:05:05	180000769	"ALGO"
25/08/2025 12:05:05	4,2300	800	25/08/2025 12:05:05	180000770
25/08/2025 12:05:05	4,2200	126	25/08/2025 12:05:05	180000771
25/08/2025 11:55:09	4,2400	1.000	25/08/2025 11:55:09	180000710	"ALGO"
25/08/2025 11:48:09	4,2800	300	25/08/2025 11:48:09	180000705	"ALGO"
25/08/2025 11:45:31	4,2500	800	25/08/2025 11:45:31	180000703	"ALGO"
25/08/2025 11:45:31	4,2500	3.000	25/08/2025 11:45:31	180000702	"ALGO"
25/08/2025 11:45:08	4,2400	100	25/08/2025 11:45:08	180000701	"ALGO"
25/08/2025 11:30:40	4,2800	400	25/08/2025 11:30:40	180000689
25/08/2025 11:30:40	4,2900	200	25/08/2025 11:30:40	180000690	"ALGO"
25/08/2025 11:30:40	4,2900	400	25/08/2025 11:30:40	180000691	"ALGO"
25/08/2025 11:28:27	4,2800	1.500	25/08/2025 11:28:27	180000681
25/08/2025 11:27:02	4,2800	1.500	25/08/2025 11:27:02	180000678
25/08/2025 11:22:42	4,2800	3.017	25/08/2025 11:22:42	180000665
25/08/2025 11:17:33	4,2400	500	25/08/2025 11:17:33	180000660	"ALGO"
25/08/2025 11:11:37	4,2800	1.000	25/08/2025 11:11:37	180000655	"ALGO"
25/08/2025 11:11:37	4,2900	800	25/08/2025 11:11:37	180000656	"ALGO"
25/08/2025 11:11:37	4,3000	1.800	25/08/2025 11:11:37	180000657	"ALGO"
25/08/2025 11:08:08	4,2300	1.000	25/08/2025 11:08:08	180000641	"ALGO"
25/08/2025 11:06:38	4,2700	215	25/08/2025 11:06:38	180000636
25/08/2025 11:06:38	4,2800	585	25/08/2025 11:06:38	180000637
25/08/2025 11:05:47	4,2600	152	25/08/2025 11:05:47	180000632	"ALGO"
25/08/2025 11:05:44	4,2600	288	25/08/2025 11:05:44	180000631	"ALGO"
25/08/2025 10:59:58	4,2500	45	25/08/2025 10:59:58	180000607	"ALGO"
25/08/2025 10:59:42	4,2700	60	25/08/2025 10:59:42	180000606	"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 de forma no gratuita es necesario contar con la autorización expresa previa de BME Market Data (marketdata@grupobme.es).