Negociaciones Sesión

Nombre	ISIN	Centro de Ejecución
ENDURANCE MOTIVE	ES0105589008	GROW

Fecha y Hora	Precio	Volumen	Fecha y Hora Publicación	Código ID Operación	Flags
12/09/2025 17:36:13	3,1100	2.260	12/09/2025 17:36:13	180001158
12/09/2025 17:35:49	3,1100	1.000	12/09/2025 17:35:49	180001157
12/09/2025 17:35:32	3,1100	4.604	12/09/2025 17:35:32	180001156
12/09/2025 17:35:03	3,1100	40	12/09/2025 17:35:03	180001130
12/09/2025 17:35:03	3,1100	700	12/09/2025 17:35:03	180001131
12/09/2025 17:35:03	3,1100	204	12/09/2025 17:35:03	180001132
12/09/2025 17:35:03	3,1100	353	12/09/2025 17:35:03	180001133
12/09/2025 17:35:03	3,1100	474	12/09/2025 17:35:03	180001122
12/09/2025 17:35:03	3,1100	789	12/09/2025 17:35:03	180001123
12/09/2025 17:35:03	3,1100	737	12/09/2025 17:35:03	180001124
12/09/2025 17:35:03	3,1100	500	12/09/2025 17:35:03	180001125
12/09/2025 17:35:03	3,1100	100	12/09/2025 17:35:03	180001126
12/09/2025 17:35:03	3,1100	308	12/09/2025 17:35:03	180001127
12/09/2025 17:35:03	3,1100	5	12/09/2025 17:35:03	180001128
12/09/2025 17:35:03	3,1100	203	12/09/2025 17:35:03	180001129
12/09/2025 17:29:22	3,1200	320	12/09/2025 17:29:22	180001078
12/09/2025 17:25:20	3,1100	783	12/09/2025 17:25:20	180001039
12/09/2025 17:25:20	3,1200	67	12/09/2025 17:25:20	180001037	"ALGO"
12/09/2025 17:25:20	3,1100	150	12/09/2025 17:25:20	180001038
12/09/2025 17:19:28	3,1100	1.000	12/09/2025 17:19:28	180001027
12/09/2025 17:17:24	3,1600	10	12/09/2025 17:17:24	180001024	"ALGO"
12/09/2025 17:11:58	3,1400	1.200	12/09/2025 17:11:58	180001017
12/09/2025 17:10:40	3,1400	1.747	12/09/2025 17:10:40	180001016
12/09/2025 17:10:29	3,1400	600	12/09/2025 17:10:29	180001015
12/09/2025 17:10:12	3,1300	3.500	12/09/2025 17:10:12	180001013
12/09/2025 17:10:02	3,1300	2.500	12/09/2025 17:10:02	180001012
12/09/2025 17:08:18	3,1200	46	12/09/2025 17:08:18	180001010
12/09/2025 17:08:18	3,1200	1.000	12/09/2025 17:08:18	180001009
12/09/2025 17:08:13	3,1400	11	12/09/2025 17:08:13	180001008
12/09/2025 17:08:13	3,1400	142	12/09/2025 17:08:13	180001007	"ALGO"
12/09/2025 17:07:05	3,1500	899	12/09/2025 17:07:05	180001006	"ALGO"
12/09/2025 17:05:57	3,1400	358	12/09/2025 17:05:57	180000996	"ALGO"
12/09/2025 17:03:00	3,1700	600	12/09/2025 17:03:00	180000992
12/09/2025 17:02:27	3,1700	2.500	12/09/2025 17:02:27	180000990
12/09/2025 17:01:46	3,1300	1.000	12/09/2025 17:01:46	180000986
12/09/2025 17:01:34	3,1800	2.000	12/09/2025 17:01:34	180000985
12/09/2025 17:00:49	3,1900	10	12/09/2025 17:00:49	180000981	"ALGO"
12/09/2025 17:00:24	3,1400	230	12/09/2025 17:00:24	180000976
12/09/2025 17:00:24	3,1400	1.000	12/09/2025 17:00:24	180000977
12/09/2025 17:00:24	3,1500	1.500	12/09/2025 17:00:24	180000978
12/09/2025 17:00:24	3,1600	800	12/09/2025 17:00:24	180000979
12/09/2025 16:59:53	3,1300	1.000	12/09/2025 16:59:53	180000971
12/09/2025 16:59:53	3,1400	750	12/09/2025 16:59:53	180000972
12/09/2025 16:58:42	3,1200	1.000	12/09/2025 16:58:42	180000970
12/09/2025 16:57:59	3,1200	2.000	12/09/2025 16:57:59	180000969
12/09/2025 16:55:57	3,1100	955	12/09/2025 16:55:57	180000967	"ALGO"
12/09/2025 16:55:57	3,1100	175	12/09/2025 16:55:57	180000968	"ALGO"
12/09/2025 16:54:40	3,1100	145	12/09/2025 16:54:40	180000957	"ALGO"
12/09/2025 16:54:37	3,0800	130	12/09/2025 16:54:37	180000956
12/09/2025 16:51:14	3,1100	500	12/09/2025 16:51:14	180000940
12/09/2025 16:51:14	3,1100	500	12/09/2025 16:51:14	180000941
12/09/2025 16:43:35	3,1100	1.500	12/09/2025 16:43:35	180000921
12/09/2025 16:42:21	3,1300	1.000	12/09/2025 16:42:21	180000920	"ALGO"
12/09/2025 16:40:54	3,1200	500	12/09/2025 16:40:54	180000917
12/09/2025 16:40:54	3,1300	1.500	12/09/2025 16:40:54	180000918	"ALGO"
12/09/2025 16:40:54	3,1400	100	12/09/2025 16:40:54	180000919
12/09/2025 16:40:16	3,1200	1.000	12/09/2025 16:40:16	180000916	"ALGO"
12/09/2025 16:39:54	3,1300	1.000	12/09/2025 16:39:54	180000915	"ALGO"
12/09/2025 16:39:45	3,1300	1.500	12/09/2025 16:39:45	180000913	"ALGO"
12/09/2025 16:39:45	3,1400	550	12/09/2025 16:39:45	180000914
12/09/2025 16:39:17	3,1300	1.000	12/09/2025 16:39:17	180000910	"ALGO"
12/09/2025 16:38:48	3,1200	1.000	12/09/2025 16:38:48	180000906	"ALGO"
12/09/2025 16:37:52	3,0600	268	12/09/2025 16:37:52	180000902
12/09/2025 16:37:52	3,1000	850	12/09/2025 16:37:52	180000903
12/09/2025 16:37:33	3,0500	18.911	12/09/2025 16:37:33	180000901
12/09/2025 16:37:31	3,0500	1.500	12/09/2025 16:37:31	180000900
12/09/2025 16:36:49	3,0500	1.000	12/09/2025 16:36:49	180000899
12/09/2025 16:36:40	3,0500	1.400	12/09/2025 16:36:40	180000898
12/09/2025 16:36:32	3,0500	720	12/09/2025 16:36:32	180000897	"ALGO"
12/09/2025 16:36:23	3,0500	450	12/09/2025 16:36:23	180000896	"ALGO"
12/09/2025 16:36:01	3,0400	996	12/09/2025 16:36:01	180000888	"ALGO"
12/09/2025 16:36:01	3,0400	270	12/09/2025 16:36:01	180000889	"ALGO"
12/09/2025 16:36:01	3,0400	2.014	12/09/2025 16:36:01	180000890	"ALGO"
12/09/2025 16:36:01	3,0400	1.000	12/09/2025 16:36:01	180000891	"ALGO"
12/09/2025 16:35:56	3,0400	275	12/09/2025 16:35:56	180000887	"ALGO"
12/09/2025 16:35:51	3,0400	72	12/09/2025 16:35:51	180000886	"ALGO"
12/09/2025 16:34:33	3,0300	1.000	12/09/2025 16:34:33	180000883	"ALGO"
12/09/2025 16:34:05	3,0300	3.550	12/09/2025 16:34:05	180000882	"ALGO"
12/09/2025 16:28:33	3,0400	475	12/09/2025 16:28:33	180000874	"ALGO"
12/09/2025 16:28:33	3,0400	57	12/09/2025 16:28:33	180000875	"ALGO"
12/09/2025 16:27:11	3,0400	10	12/09/2025 16:27:11	180000873	"ALGO"
12/09/2025 16:04:43	3,0400	200	12/09/2025 16:04:43	180000847
12/09/2025 15:20:39	3,0400	1.315	12/09/2025 15:20:39	180000760
12/09/2025 14:22:38	3,0300	1.000	12/09/2025 14:22:38	180000674	"ALGO"
12/09/2025 14:05:05	3,0300	500	12/09/2025 14:05:05	180000653
12/09/2025 13:50:46	3,0400	500	12/09/2025 13:50:46	180000629
12/09/2025 13:48:37	3,0400	1.000	12/09/2025 13:48:37	180000625	"ALGO"
12/09/2025 13:42:34	3,0500	10	12/09/2025 13:42:34	180000622	"ALGO"
12/09/2025 13:41:46	3,0300	840	12/09/2025 13:41:46	180000620
12/09/2025 13:41:46	3,0300	1.079	12/09/2025 13:41:46	180000621
12/09/2025 13:38:38	3,0300	10	12/09/2025 13:38:38	180000616	"ALGO"
12/09/2025 13:36:56	3,0200	1.200	12/09/2025 13:36:56	180000613
12/09/2025 13:36:07	3,0100	1.000	12/09/2025 13:36:07	180000612
12/09/2025 13:35:53	3,0000	2.294	12/09/2025 13:35:53	180000610
12/09/2025 13:35:53	3,0000	1.000	12/09/2025 13:35:53	180000611	"ALGO"
12/09/2025 13:35:37	3,0000	706	12/09/2025 13:35:37	180000609
12/09/2025 13:35:37	2,9900	294	12/09/2025 13:35:37	180000608	"ALGO"
12/09/2025 13:29:10	2,9800	294	12/09/2025 13:29:10	180000597
12/09/2025 13:29:10	2,9900	706	12/09/2025 13:29:10	180000598	"ALGO"
12/09/2025 13:16:07	2,9800	336	12/09/2025 13:16:07	180000583	"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).