Negociaciones Sesión

Nombre	ISIN	Centro de Ejecución
ENDURANCE MOTIVE	ES0105589008	GROW

Fecha y Hora	Precio	Volumen	Fecha y Hora Publicación	Código ID Operación	Flags
19/11/2025 17:18:04	3,2400	400	19/11/2025 17:18:04	180001056
19/11/2025 17:17:54	3,2700	495	19/11/2025 17:17:54	180001053
19/11/2025 17:17:54	3,2400	575	19/11/2025 17:17:54	180001054
19/11/2025 17:12:00	3,2700	200	19/11/2025 17:12:00	180001039
19/11/2025 16:47:49	3,3000	315	19/11/2025 16:47:49	180000976
19/11/2025 16:47:27	3,3000	50	19/11/2025 16:47:27	180000974	"ALGO"
19/11/2025 16:35:09	3,3000	241	19/11/2025 16:35:09	180000943
19/11/2025 16:20:23	3,3200	170	19/11/2025 16:20:23	180000893
19/11/2025 16:18:25	3,3200	5	19/11/2025 16:18:25	180000892	"ALGO"
19/11/2025 16:15:28	3,3000	1.487	19/11/2025 16:15:28	180000879	"ALGO"
19/11/2025 16:15:28	3,3000	1.510	19/11/2025 16:15:28	180000880
19/11/2025 16:15:28	3,2800	198	19/11/2025 16:15:28	180000881
19/11/2025 16:15:28	3,2700	305	19/11/2025 16:15:28	180000882
19/11/2025 16:10:03	3,3200	303	19/11/2025 16:10:03	180000876
19/11/2025 16:08:29	3,3200	697	19/11/2025 16:08:29	180000875
19/11/2025 15:53:25	3,3200	596	19/11/2025 15:53:25	180000836
19/11/2025 15:52:40	3,3200	24	19/11/2025 15:52:40	180000834	"ALGO"
19/11/2025 15:41:36	3,3000	22	19/11/2025 15:41:36	180000818	"ALGO"
19/11/2025 15:38:22	3,3000	3	19/11/2025 15:38:22	180000814	"ALGO"
19/11/2025 15:27:10	3,3000	500	19/11/2025 15:27:10	180000791	"ALGO"
19/11/2025 15:25:00	3,2800	3	19/11/2025 15:25:00	180000784	"ALGO"
19/11/2025 15:24:45	3,2800	99	19/11/2025 15:24:45	180000783	"ALGO"
19/11/2025 15:12:00	3,2800	689	19/11/2025 15:12:00	180000772
19/11/2025 15:11:56	3,2800	166	19/11/2025 15:11:56	180000771	"ALGO"
19/11/2025 15:11:24	3,2800	227	19/11/2025 15:11:24	180000769	"ALGO"
19/11/2025 15:08:31	3,2800	100	19/11/2025 15:08:31	180000760	"ALGO"
19/11/2025 14:50:51	3,3000	300	19/11/2025 14:50:51	180000739	"ALGO"
19/11/2025 14:50:44	3,3000	600	19/11/2025 14:50:44	180000738
19/11/2025 14:46:44	3,2600	2.000	19/11/2025 14:46:44	180000734
19/11/2025 14:46:44	3,2600	1.200	19/11/2025 14:46:44	180000735
19/11/2025 14:46:44	3,2500	145	19/11/2025 14:46:44	180000736
19/11/2025 14:46:44	3,3200	725	19/11/2025 14:46:44	180000730
19/11/2025 14:46:44	3,3000	150	19/11/2025 14:46:44	180000731
19/11/2025 14:46:44	3,2800	980	19/11/2025 14:46:44	180000732
19/11/2025 14:46:44	3,2700	800	19/11/2025 14:46:44	180000733
19/11/2025 14:44:14	3,3300	1.925	19/11/2025 14:44:14	180000726
19/11/2025 14:44:14	3,3200	75	19/11/2025 14:44:14	180000727
19/11/2025 14:42:27	3,3300	1.000	19/11/2025 14:42:27	180000717
19/11/2025 14:41:09	3,3300	75	19/11/2025 14:41:09	180000714	"ALGO"
19/11/2025 14:41:08	3,3400	925	19/11/2025 14:41:08	180000713	"ALGO"
19/11/2025 14:41:06	3,3500	200	19/11/2025 14:41:06	180000711	"ALGO"
19/11/2025 14:41:05	3,3500	1.300	19/11/2025 14:41:05	180000710	"ALGO"
19/11/2025 14:35:14	3,3600	58	19/11/2025 14:35:14	180000688	"ALGO"
19/11/2025 14:35:14	3,3700	192	19/11/2025 14:35:14	180000689	"ALGO"
19/11/2025 14:00:03	3,3400	575	19/11/2025 14:00:03	180000618	"ALGO"
19/11/2025 13:39:31	3,3800	25	19/11/2025 13:39:31	180000573	"ALGO"
19/11/2025 13:39:31	3,3800	1.000	19/11/2025 13:39:31	180000574
19/11/2025 13:24:44	3,3500	489	19/11/2025 13:24:44	180000544	"ALGO"
19/11/2025 13:24:44	3,3500	611	19/11/2025 13:24:44	180000543	"ALGO"
19/11/2025 13:12:20	3,4000	93	19/11/2025 13:12:20	180000526	"ALGO"
19/11/2025 13:12:20	3,4100	7	19/11/2025 13:12:20	180000527
19/11/2025 13:09:10	3,3900	65	19/11/2025 13:09:10	180000523	"ALGO"
19/11/2025 13:09:10	3,3800	50	19/11/2025 13:09:10	180000524
19/11/2025 13:09:10	3,3500	185	19/11/2025 13:09:10	180000525
19/11/2025 13:02:25	3,3900	35	19/11/2025 13:02:25	180000510	"ALGO"
19/11/2025 12:49:46	3,3800	869	19/11/2025 12:49:46	180000499	"ALGO"
19/11/2025 12:24:21	3,4200	145	19/11/2025 12:24:21	180000463
19/11/2025 12:24:21	3,4200	5	19/11/2025 12:24:21	180000464	"ALGO"
19/11/2025 12:24:17	3,4200	250	19/11/2025 12:24:17	180000462
19/11/2025 12:00:31	3,4200	5	19/11/2025 12:00:31	180000440	"ALGO"
19/11/2025 11:51:30	3,3700	400	19/11/2025 11:51:30	180000403
19/11/2025 11:51:30	3,3600	600	19/11/2025 11:51:30	180000404	"ALGO"
19/11/2025 11:51:30	3,3600	1.000	19/11/2025 11:51:30	180000405
19/11/2025 11:48:30	3,3800	800	19/11/2025 11:48:30	180000401
19/11/2025 11:48:30	3,3600	200	19/11/2025 11:48:30	180000402
19/11/2025 11:35:06	3,3500	800	19/11/2025 11:35:06	180000379
19/11/2025 11:35:06	3,3400	22	19/11/2025 11:35:06	180000380	"ALGO"
19/11/2025 11:35:06	3,3600	633	19/11/2025 11:35:06	180000377	"ALGO"
19/11/2025 11:35:06	3,3500	100	19/11/2025 11:35:06	180000378
19/11/2025 11:35:06	3,3700	400	19/11/2025 11:35:06	180000376
19/11/2025 11:35:06	3,4000	155	19/11/2025 11:35:06	180000373	"ALGO"
19/11/2025 11:35:06	3,4000	360	19/11/2025 11:35:06	180000372
19/11/2025 11:35:06	3,4800	200	19/11/2025 11:35:06	180000371	"ALGO"
19/11/2025 11:35:06	3,4800	200	19/11/2025 11:35:06	180000370	"ALGO"
19/11/2025 11:35:06	3,3700	987	19/11/2025 11:35:06	180000375
19/11/2025 11:35:06	3,4000	750	19/11/2025 11:35:06	180000374
19/11/2025 11:35:06	3,4800	200	19/11/2025 11:35:06	180000369	"ALGO"
19/11/2025 11:35:06	3,4800	15	19/11/2025 11:35:06	180000368
19/11/2025 11:24:24	3,5000	4.000	19/11/2025 11:24:24	180000354
19/11/2025 11:24:24	3,5000	13	19/11/2025 11:24:24	180000355	"ALGO"
19/11/2025 11:20:21	3,5000	716	19/11/2025 11:20:21	180000352	"ALGO"
19/11/2025 10:50:44	3,4800	599	19/11/2025 10:50:44	180000290
19/11/2025 10:50:44	3,4900	136	19/11/2025 10:50:44	180000289
19/11/2025 10:50:17	3,4900	164	19/11/2025 10:50:17	180000287	"ALGO"
19/11/2025 10:44:41	3,4800	23	19/11/2025 10:44:41	180000277	"ALGO"
19/11/2025 10:42:59	3,4800	83	19/11/2025 10:42:59	180000276	"ALGO"
19/11/2025 10:42:45	3,5000	284	19/11/2025 10:42:45	180000275
19/11/2025 10:32:41	3,5500	200	19/11/2025 10:32:41	180000238	"ALGO"
19/11/2025 10:10:46	3,5000	291	19/11/2025 10:10:46	180000190
19/11/2025 10:10:46	3,5000	150	19/11/2025 10:10:46	180000189
19/11/2025 10:10:46	3,5000	60	19/11/2025 10:10:46	180000188
19/11/2025 10:10:46	3,5000	26	19/11/2025 10:10:46	180000187
19/11/2025 10:10:46	3,5000	114	19/11/2025 10:10:46	180000186	"ALGO"
19/11/2025 10:10:46	3,5000	259	19/11/2025 10:10:46	180000185
19/11/2025 10:10:46	3,5100	400	19/11/2025 10:10:46	180000184	"ALGO"
19/11/2025 09:54:24	3,5100	300	19/11/2025 09:54:24	180000136	"ALGO"
19/11/2025 09:54:24	3,5000	170	19/11/2025 09:54:24	180000137	"ALGO"
19/11/2025 09:54:24	3,5000	500	19/11/2025 09:54:24	180000138	"ALGO"
19/11/2025 09:54:24	3,5000	130	19/11/2025 09:54:24	180000139	"ALGO"
19/11/2025 09:49:26	3,5100	700	19/11/2025 09:49:26	180000116	"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).