OpenScreener ES

Demo Banca 1 S.A. (demo) DM01

ZZDEMO000011 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
11,728 EUR
Variación
+1,92 %
Tipo de cierre
CLOSING_AUCTION
Última negociación
2026-10-16
Cierres de las últimas 120 sesiones; los huecos son sesiones sin cierre.
Precios no ajustados por operaciones corporativas; las sesiones marcadas «op. corporativa» no son comparables.
Sesiones (206)
SesiónCierreVar.Máx.Mín.VolumenEfectivoEstadoFuente
2026-10-1611,728+1,92 %11,77411,682386.8344.536.789negociado synthetic
2026-10-1511,507−2,15 %11,67411,34499.0375.742.419negociado synthetic
2026-10-1411,76−3,55 %11,84911,671196.7772.314.098negociado synthetic
2026-10-1312,193+0,44 %12,35312,033450.6455.494.714negociado synthetic
2026-10-1212,139+0,06 %12,4711,808796.5579.669.405negociado synthetic
2026-10-0912,132+1,24 %12,48311,781332.0784.028.770negociado synthetic
2026-10-0811,983+0,88 %12,32111,645195.7132.345.229negociado synthetic
2026-10-0711,879−0,69 %12,0511,708306.3983.639.702negociado synthetic
2026-10-0611,962+3,76 %12,27911,645414.0124.952.412negociado synthetic
2026-10-0511,528−0,45 %11,68611,37463.9695.348.635negociado synthetic
2026-10-0211,58+1,56 %11,63211,528700.2488.108.872negociado synthetic
2026-10-0111,402−1,20 %11,46511,339825.6919.414.529negociado synthetic
2026-09-3011,54−1,23 %11,65911,421809.6319.343.142negociado synthetic
2026-09-2911,684+0,50 %11,82411,544502.1665.867.308negociado synthetic
2026-09-2811,626+1,69 %11,93811,314593.2436.897.043negociado synthetic
2026-09-2511,433+1,23 %11,58311,283263.0303.007.222negociado synthetic
2026-09-2411,294−0,29 %11,50611,082342.7013.870.465negociado synthetic
2026-09-2311,327+1,07 %11,50411,15879.1249.957.838negociado synthetic
2026-09-2211,207−1,38 %11,23411,18494.8725.546.030negociado synthetic
2026-09-2111,364+1,60 %11,48611,24276.588870.346negociado synthetic
2026-09-1811,185−0,86 %11,28911,081482.9425.401.706negociado synthetic
2026-09-1711,282−0,75 %11,46111,103460.6615.197.177negociado synthetic
2026-09-1611,367−0,39 %11,47211,262157.9951.795.929negociado synthetic
2026-09-1511,412+0,54 %11,57411,25743.4118.483.806negociado synthetic
2026-09-1411,351−0,25 %11,3911,3124.82554.769negociado synthetic
2026-09-1111,379−0,92 %11,56211,196896.30810.199.089negociado synthetic
2026-09-1011,485+1,93 %11,70111,269899.89110.335.248negociado synthetic
2026-09-0911,268+1,60 %11,31411,222634.5567.150.177negociado synthetic
2026-09-0811,09−1,26 %11,32210,858801.0978.884.166negociado synthetic
2026-09-0711,232−0,13 %11,54610,918495.2115.562.210negociado synthetic
2026-09-0411,247−1,20 %11,5810,914161.2501.813.579negociado synthetic
2026-09-0311,384+0,83 %11,71811,05869.6699.900.312negociado synthetic
2026-09-0211,29+0,42 %11,47311,107335.5263.788.089negociado synthetic
2026-09-0111,243−0,05 %11,52110,965155.1701.744.576negociado synthetic
2026-08-3111,249+0,23 %11,36611,132875.3539.846.846negociado synthetic
2026-08-2811,223+1,09 %11,47410,972535.5116.010.040negociado synthetic
2026-08-2711,102−1,41 %11,29410,91607.8176.747.984negociado synthetic
2026-08-2611,261−0,84 %11,38811,134693.6507.811.193negociado synthetic
2026-08-2511,356+1,50 %11,58211,13639.9197.266.920negociado synthetic
2026-08-2411,188−1,17 %11,35411,022449.5195.029.219negociado synthetic
2026-08-2111,321+0,23 %11,50611,136842.0359.532.678negociado synthetic
2026-08-2011,295−0,67 %11,43411,156826.3059.333.115negociado synthetic
2026-08-1911,371+0,11 %11,56911,17311.940135.770negociado synthetic
2026-08-1811,359+1,28 %11,55711,161360.8544.098.941negociado synthetic
2026-08-1711,215−0,12 %11,28711,143497.8315.583.175negociado synthetic
2026-08-1411,229+1,70 %11,30411,154795.7908.935.926negociado synthetic
2026-08-1311,041+1,28 %11,31810,764413.3294.563.565negociado synthetic
2026-08-1210,901+0,63 %11,20710,595197.3582.151.400negociado synthetic
2026-08-1110,833−0,45 %10,92210,744114.2051.237.183negociado synthetic
2026-08-1010,882−0,87 %11,00810,756537.5785.849.924negociado synthetic
2026-08-0710,978+1,31 %11,22210,734319.6743.509.381negociado synthetic
2026-08-0610,836+0,19 %11,01510,657604.9386.555.108negociado synthetic
2026-08-0510,815+1,64 %11,01510,615880.2339.519.720negociado synthetic
2026-08-0410,641−0,63 %10,93410,348113.6171.208.998negociado synthetic
2026-08-0310,708−0,51 %10,92910,487493.0135.279.183negociado synthetic
2026-07-3110,763−1,32 %10,99310,533163.5921.760.741negociado synthetic
2026-07-3010,907−0,17 %10,97910,835726.4527.923.412negociado synthetic
2026-07-2910,926−1,16 %11,0210,832152.5921.667.220negociado synthetic
2026-07-2811,054+1,34 %11,12410,984472.8395.226.762negociado synthetic
2026-07-2710,908−1,29 %11,16310,653604.1016.589.534negociado synthetic
2026-07-2411,05+1,24 %11,12210,978532.3075.881.992negociado synthetic
2026-07-2310,915+1,14 %11,20110,629253.9792.772.181negociado synthetic
2026-07-2210,792−4,82 %11,03510,549724.3087.816.732negociado synthetic
2026-07-2111,338+2,55 %11,54911,127851.2639.651.620negociado synthetic
2026-07-2011,056−1,03 %11,3810,732273.0113.018.410negociado synthetic
2026-07-1711,171+1,08 %11,40910,933240.0172.681.230negociado synthetic
2026-07-1611,052−1,44 %11,29310,811577.8496.386.387negociado synthetic
2026-07-1511,213−2,53 %11,42311,003650.5727.294.864negociado synthetic
2026-07-1411,504+0,46 %11,59711,411646.8767.441.662negociado synthetic
2026-07-1311,451+0,37 %11,54911,353120.5181.380.052negociado synthetic
2026-07-1011,409−2,92 %11,60411,214631.2557.201.988negociado synthetic
2026-07-0911,752+2,19 %12,0811,424414.2054.867.737negociado synthetic
2026-07-0811,5+1,52 %11,76111,239468.7575.390.706negociado synthetic
2026-07-0711,328−0,85 %11,4311,226118.2881.339.966negociado synthetic
2026-07-0611,425−0,18 %11,74311,107641.9147.333.867negociado synthetic
2026-07-0311,446+0,66 %11,62211,27471.0545.391.684negociado synthetic
2026-07-0211,371−1,50 %11,4411,302774.9638.812.104negociado synthetic
2026-07-0111,544+0,29 %11,75911,329470.3065.429.212negociado synthetic
2026-06-3011,511+0,43 %11,75811,264354.1784.076.943negociado synthetic
2026-06-2911,462−2,73 %11,52811,396490.3945.620.896negociado synthetic
2026-06-2611,784−0,23 %12,05711,511838.6299.882.404negociado synthetic
2026-06-2511,811−1,35 %12,14311,479805.1899.510.087negociado synthetic
2026-06-2411,973+0,62 %12,06811,878598.7997.169.420negociado synthetic
2026-06-2311,899+1,89 %12,1811,618203.3362.419.495negociado synthetic
2026-06-2211,678+2,77 %11,7611,59635.593415.655negociado synthetic
2026-06-1911,363+1,00 %11,49811,228576.0616.545.781negociado synthetic
2026-06-1811,25+1,77 %11,44611,054382.6294.304.576negociado synthetic
2026-06-1711,054+1,16 %11,38110,727205.3292.269.707negociado synthetic
2026-06-1610,927+1,69 %11,1310,724534.9285.845.158negociado synthetic
2026-06-1510,745−0,72 %11,04410,446263.3032.829.191negociado synthetic
2026-06-1210,823+1,26 %11,09610,55311.6333.372.804negociado synthetic
2026-06-1110,688−0,68 %10,73210,644343.6073.672.472negociado synthetic
2026-06-1010,761−1,45 %10,8210,702478.0815.144.630negociado synthetic
2026-06-0910,919+4,14 %11,19710,641667.0707.283.737negociado synthetic
2026-06-0810,485−1,48 %10,67810,292624.7946.550.965negociado synthetic
2026-06-0510,642−0,91 %10,67610,608128.7211.369.849negociado synthetic
2026-06-0410,74−1,56 %10,9310,55441.4044.740.679negociado synthetic
2026-06-0310,91+3,18 %11,2310,59743.4848.111.410negociado synthetic
2026-06-0210,574+2,57 %10,71710,431535.3565.660.854negociado synthetic
2026-06-0110,3090,00 %10,55610,062323.3733.333.652negociado synthetic
2026-05-2910,309−0,99 %10,44910,169192.6021.985.534negociado synthetic
2026-05-2810,412+0,92 %10,55210,272641.1666.675.820negociado synthetic
2026-05-2710,317−2,20 %10,44310,19159.380612.623negociado synthetic
2026-05-2610,549−2,20 %10,66810,4392.268973.335negociado synthetic
2026-05-2510,786−1,08 %10,80810,764491.0605.296.573negociado synthetic
2026-05-2210,904−0,51 %11,09210,716420.4174.584.227negociado synthetic
2026-05-2110,96+2,57 %11,27510,645608.7696.672.108negociado synthetic
2026-05-2010,685+1,45 %10,97910,391377.3194.031.654negociado synthetic
2026-05-1910,532−1,43 %10,75910,305677.9347.140.001negociado synthetic
2026-05-1810,685+4,40 %10,87810,492541.4525.785.415negociado synthetic
2026-05-1510,235−0,83 %10,42710,043310.0043.172.891negociado synthetic
2026-05-1410,321+1,90 %10,51710,125421.6144.351.478negociado synthetic
2026-05-1310,129−0,64 %10,3869,872439.8414.455.149negociado synthetic
2026-05-1210,194−0,99 %10,4569,932551.3085.620.034negociado synthetic
2026-05-1110,296−4,39 %10,4910,102794.1798.176.867negociado synthetic
2026-05-0810,769+0,90 %10,93110,607713.7467.686.331negociado synthetic
2026-05-0710,673+0,02 %10,87210,474301.6773.219.799negociado synthetic
2026-05-0610,671+3,05 %10,88410,458880.2319.392.945negociado synthetic
2026-05-0510,355+1,93 %10,39810,312513.7195.319.560negociado synthetic
2026-05-0410,159−1,46 %10,3949,924726.5267.380.778negociado synthetic
2026-05-0110,309−0,34 %10,43510,183547.6615.645.837negociado synthetic
2026-04-3010,344+2,03 %10,55810,13843.3458.723.561negociado synthetic
2026-04-2910,138−3,11 %10,2829,994888.9149.011.810negociado synthetic
2026-04-2810,463−3,21 %10,67910,247284.1342.972.894negociado synthetic
2026-04-2710,81−1,12 %10,99610,62436.865398.511negociado synthetic
2026-04-2410,933+2,65 %11,0210,846231.8072.534.346negociado synthetic
2026-04-2310,651−1,55 %10,90910,393178.7801.904.186negociado synthetic
2026-04-2210,819−0,33 %11,01810,62821.6718.889.659negociado synthetic
2026-04-2110,855+0,46 %10,96810,742832.5099.036.885negociado synthetic
2026-04-2010,805−1,15 %11,10410,506676.3437.307.886negociado synthetic
2026-04-1710,931+0,04 %10,99210,87438.7544.796.020negociado synthetic
2026-04-1610,927+0,92 %11,10310,751153.0691.672.585negociado synthetic
2026-04-1510,827−0,92 %10,93610,718113.4701.228.540negociado synthetic
2026-04-1410,928−2,32 %11,09410,762568.8306.216.174negociado synthetic
2026-04-1311,188+0,32 %11,37910,997554.9116.208.344negociado synthetic
2026-04-1011,152+0,28 %11,35110,953528.8715.897.969negociado synthetic
2026-04-0911,121+2,31 %11,16711,075356.5563.965.259negociado synthetic
2026-04-0810,87+1,66 %10,9710,77436.2534.742.070negociado synthetic
2026-04-0710,693+1,94 %10,89110,495808.7878.648.359negociado synthetic
2026-04-0610,489−2,69 %10,61610,362437.4974.588.906negociado synthetic
2026-04-0310,779+0,25 %11,0110,548299.0973.223.967negociado synthetic
2026-04-0210,752+2,68 %10,89110,613741.1087.968.393negociado synthetic
2026-04-0110,471−0,84 %10,73710,205315.9363.308.166negociado synthetic
2026-03-3110,56−1,33 %10,73110,389134.6321.421.714negociado synthetic
2026-03-3010,702−1,15 %10,99310,411192.8192.063.549negociado synthetic
2026-03-2710,827+1,29 %10,89610,7586.88774.566negociado synthetic
2026-03-2610,689−1,20 %10,91810,46449.6944.806.779negociado synthetic
2026-03-2510,819+0,40 %10,8810,758748.5718.098.790negociado synthetic
2026-03-2410,776−1,08 %11,04810,504384.4954.143.318negociado synthetic
2026-03-2310,894−0,21 %11,19110,59766.524724.712negociado synthetic
2026-03-2010,917−1,62 %11,08210,752273.6472.987.404negociado synthetic
2026-03-1911,097+0,55 %11,37710,817354.4243.933.043negociado synthetic
2026-03-1811,036−0,69 %11,35510,717473.3095.223.438negociado synthetic
2026-03-1711,113−2,15 %11,15311,073174.6591.940.985negociado synthetic
2026-03-1611,357+1,65 %11,43511,279699.4457.943.597negociado synthetic
2026-03-1311,173+2,67 %11,45710,889601.2756.718.046negociado synthetic
2026-03-1210,882−0,70 %11,16110,603627.6316.829.881negociado synthetic
2026-03-1110,959−2,33 %11,15710,761371.1594.067.531negociado synthetic
2026-03-1011,221−1,29 %11,3911,052540.2096.061.685negociado synthetic
2026-03-0911,368+1,27 %11,44511,291117.9581.340.947negociado synthetic
2026-03-0611,225−0,04 %11,25311,197475.0915.332.896negociado synthetic
2026-03-0511,23+0,31 %11,52910,931535.7666.016.652negociado synthetic
2026-03-0411,195+0,86 %11,30611,084296.8263.322.967negociado synthetic
2026-03-0311,099−0,91 %11,32710,871744.7108.265.536negociado synthetic
2026-03-0211,201+0,57 %11,52910,873107.0961.199.582negociado synthetic
2026-02-2711,138+0,43 %11,35710,919758.0238.442.860negociado synthetic
2026-02-2611,09+3,61 %11,23710,943711.1917.887.108negociado synthetic
2026-02-2510,704−1,49 %10,85310,555893.3079.561.958negociado synthetic
2026-02-2410,866+3,50 %10,93810,79485.686931.064negociado synthetic
2026-02-2310,499+0,32 %10,58610,412660.0166.929.508negociado synthetic
2026-02-2010,466+0,04 %10,66510,267639.4966.692.965negociado synthetic
2026-02-1910,462+0,87 %10,58610,338129.5971.355.844negociado synthetic
2026-02-1810,372−1,55 %10,5910,154476.6344.943.648negociado synthetic
2026-02-1710,535−0,27 %10,77310,297497.9495.245.893negociado synthetic
2026-02-1610,563−1,91 %10,63210,494117.4771.240.910negociado synthetic
2026-02-1310,769+1,29 %10,910,638780.6358.406.658negociado synthetic
2026-02-1210,632−0,24 %10,72310,541244.3172.597.578negociado synthetic
2026-02-1110,658+2,69 %10,81510,501705.3587.517.706negociado synthetic
2026-02-1010,379+0,67 %10,48510,27318.849195.634negociado synthetic
2026-02-0910,31−0,54 %10,59410,026761.1097.847.034negociado synthetic
2026-02-0610,366−1,32 %10,57210,16112.8931.170.249negociado synthetic
2026-02-0510,505−0,27 %10,52910,481764.5218.031.293negociado synthetic
2026-02-0410,533−1,83 %10,67410,392687.4477.240.879negociado synthetic
2026-02-0310,729+0,73 %11,01110,447119.9691.287.147negociado synthetic
2026-02-0210,651+0,20 %10,93310,369763.2078.128.918negociado synthetic
2026-01-3010,63−0,18 %10,93710,323362.0533.848.623negociado synthetic
2026-01-2910,649−0,25 %10,71510,58314.271151.972negociado synthetic
2026-01-2810,676+0,41 %10,8210,532254.4832.716.861negociado synthetic
2026-01-2710,632+1,06 %10,78510,479785.9928.356.667negociado synthetic
2026-01-2610,521−0,38 %10,67810,364194.6342.047.744negociado synthetic
2026-01-2310,561−1,58 %10,63310,489862.5319.109.190negociado synthetic
2026-01-2210,731−0,66 %10,92110,541864.5269.277.229negociado synthetic
2026-01-2110,802+0,57 %10,92910,675597.0636.449.475negociado synthetic
2026-01-2010,741+0,56 %11,03410,44875.471810.634negociado synthetic
2026-01-1910,681−1,05 %10,73310,629865.0579.239.674negociado synthetic
2026-01-1610,794−0,06 %11,11510,473725.0457.826.136negociado synthetic
2026-01-1510,8+1,69 %11,01110,58982.971896.087negociado synthetic
2026-01-1410,62−1,17 %10,7410,5849.1929.018.419negociado synthetic
2026-01-1310,746−4,33 %10,85710,635443.0724.761.252negociado synthetic
2026-01-1211,232−1,82 %11,52910,935680.6177.644.690negociado synthetic
2026-01-0911,44−1,72 %11,50511,375483.4875.531.091negociado synthetic
2026-01-0811,64−0,31 %11,93611,344231.4472.694.043negociado synthetic
2026-01-0711,676−0,19 %11,70411,648514.3076.005.049negociado synthetic
2026-01-0611,698+0,15 %11,78511,611616.8337.215.712negociado synthetic
2026-01-0511,681−2,19 %11,81511,547549.9816.424.328negociado synthetic
2026-01-0211,943sin cierre previo12,12611,76226.4992.705.078negociado synthetic