OpenScreener ES

Demo Industria 2 S.A. (demo) DM02

ZZDEMO000029 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
27,055 EUR
Variación
−0,40 %
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
2026-10-1627,055−0,40 %27,56126,549431.42711.672.257negociado synthetic
2026-10-1527,163+1,16 %27,51926,807655.09217.794.264negociado synthetic
2026-10-1426,852+1,77 %27,11226,592142.1073.815.857negociado synthetic
2026-10-1326,384+0,54 %26,97225,796164.6524.344.178negociado synthetic
2026-10-1226,241−0,29 %26,82925,653127.2653.339.561negociado synthetic
2026-10-0926,317−1,20 %26,43526,199395.27010.402.321negociado synthetic
2026-10-0826,638+1,98 %26,7126,566261.3586.962.054negociado synthetic
2026-10-0726,121+1,15 %26,50225,74413.86710.810.620negociado synthetic
2026-10-0625,823+1,09 %26,53125,115779.82720.137.473negociado synthetic
2026-10-0525,545−1,42 %25,83425,256735.73818.794.427negociado synthetic
2026-10-0225,912+3,95 %26,32725,497457.46211.853.755negociado synthetic
2026-10-0124,928+1,10 %25,19224,664816.02420.341.846negociado synthetic
2026-09-3024,657−1,49 %25,06424,25893.16322.022.720negociado synthetic
2026-09-2925,03+0,95 %25,11524,945468.64211.730.109negociado synthetic
2026-09-2824,794−0,25 %25,00724,581239.8605.947.089negociado synthetic
2026-09-2524,855+3,38 %25,47624,234473.94311.779.853negociado synthetic
2026-09-2424,043+0,04 %24,30723,779387.3569.313.200negociado synthetic
2026-09-2324,034−0,77 %24,3823,688583.79014.030.809negociado synthetic
2026-09-2224,221−1,94 %24,92323,51914.682355.613negociado synthetic
2026-09-2124,701+3,60 %25,07424,328492.52812.165.934negociado synthetic
2026-09-1823,843+4,09 %24,24123,445331.5177.904.360negociado synthetic
2026-09-1722,906+4,81 %23,14222,67772.47117.694.221negociado synthetic
2026-09-1621,855−0,83 %22,14121,569564.98112.347.660negociado synthetic
2026-09-1522,039+0,42 %22,48421,594593.62913.082.990negociado synthetic
2026-09-1421,946+3,28 %22,02921,863631.67313.862.696negociado synthetic
2026-09-1121,249−1,87 %21,79320,705632.92613.449.045negociado synthetic
2026-09-1021,654+3,17 %22,17621,132498.82610.801.578negociado synthetic
2026-09-0920,989−0,89 %21,38120,597133.5672.803.438negociado synthetic
2026-09-0821,178+1,93 %21,78220,574870.68518.439.367negociado synthetic
2026-09-0720,776+1,12 %20,87620,676893.79918.569.568negociado synthetic
2026-09-0420,546+0,15 %21,01720,075550.60111.312.648negociado synthetic
2026-09-0320,515+0,64 %20,60520,425306.1246.280.134negociado synthetic
2026-09-0220,384−1,57 %20,7120,058761.31515.518.645negociado synthetic
2026-09-0120,709−1,86 %20,76320,655221.5114.587.271negociado synthetic
2026-08-3121,102−2,64 %21,36420,84345.4407.289.475negociado synthetic
2026-08-2821,675−2,87 %22,03921,311870.29118.863.557negociado synthetic
2026-08-2722,315+1,87 %22,67921,951556.32612.414.415negociado synthetic
2026-08-2621,905+1,54 %22,30621,50442.729935.979negociado synthetic
2026-08-2521,572−0,75 %22,04221,102387.1118.350.758negociado synthetic
2026-08-2421,734−0,95 %21,9621,50817.868388.343negociado synthetic
2026-08-2121,942+0,16 %22,52121,363248.6595.456.076negociado synthetic
2026-08-2021,908+0,73 %22,48921,327852.80718.683.296negociado synthetic
2026-08-1921,75+4,61 %21,88321,617299.4756.513.581negociado synthetic
2026-08-1820,791+1,54 %21,03620,546404.4768.409.461negociado synthetic
2026-08-1720,475−1,26 %20,62420,326895.14118.328.012negociado synthetic
2026-08-1420,736+4,55 %20,96620,506406.3578.426.219negociado synthetic
2026-08-1319,834−0,50 %20,37519,293167.9813.331.735negociado synthetic
2026-08-1219,934+1,09 %20,29719,57180.8811.612.282negociado synthetic
2026-08-1119,72−0,64 %20,06719,373483.9629.543.731negociado synthetic
2026-08-1019,847−1,71 %20,2419,454389.8247.736.837negociado synthetic
2026-08-0720,193+0,95 %20,38919,997718.27614.504.147negociado synthetic
2026-08-0620,002−1,88 %20,25419,75839.15616.784.798negociado synthetic
2026-08-0520,386+1,38 %20,66720,105688.56114.037.005negociado synthetic
2026-08-0420,108−0,62 %20,32319,893385.9797.761.266negociado synthetic
2026-08-0320,233+0,55 %20,46819,99888.9501.799.725negociado synthetic
2026-07-3120,122+0,45 %20,25919,985652.06713.120.892negociado synthetic
2026-07-3020,032−0,87 %20,30619,758347.1206.953.508negociado synthetic
2026-07-2920,207−1,20 %20,28820,126873.22517.645.258negociado synthetic
2026-07-2820,452+1,87 %20,67920,225234.3144.792.190negociado synthetic
2026-07-2720,076−1,87 %20,519,652349.6197.018.951negociado synthetic
2026-07-2420,458+0,17 %20,50120,415716.03914.648.726negociado synthetic
2026-07-2320,423+2,20 %20,69320,153596.89212.190.325negociado synthetic
2026-07-2219,984+1,88 %20,43219,536513.02610.252.312negociado synthetic
2026-07-2119,616−0,33 %20,09119,141100.6571.974.488negociado synthetic
2026-07-2019,681+1,72 %19,74219,62887.80017.472.792negociado synthetic
2026-07-1719,348+1,40 %19,70218,994268.2985.191.030negociado synthetic
2026-07-1619,08+0,73 %19,24818,912689.05113.147.093negociado synthetic
2026-07-1518,941+1,45 %1918,882701.13613.280.217negociado synthetic
2026-07-1418,67−0,46 %19,2318,11494.9519.240.735negociado synthetic
2026-07-1318,757−0,48 %18,8418,674280.5035.261.395negociado synthetic
2026-07-1018,848−2,72 %19,39518,301883.17616.646.101negociado synthetic
2026-07-0919,375+1,20 %19,46619,284279.6015.417.269negociado synthetic
2026-07-0819,145+2,05 %19,46118,829719.80413.780.648negociado synthetic
2026-07-0718,76+0,88 %19,18418,33644.199829.173negociado synthetic
2026-07-0618,597+1,25 %18,6418,554639.54811.893.674negociado synthetic
2026-07-0318,367−1,94 %18,63118,103239.5374.399.576negociado synthetic
2026-07-0218,731−0,70 %19,18218,28184.8173.461.807negociado synthetic
2026-07-0118,864+0,15 %19,16218,566613.52311.573.498negociado synthetic
2026-06-3018,835+0,63 %19,03718,633651.41412.269.383negociado synthetic
2026-06-2918,718−0,13 %19,15218,284670.41212.548.772negociado synthetic
2026-06-2618,742−1,49 %18,98218,502773.22314.491.745negociado synthetic
2026-06-2519,026+2,94 %19,52418,52880.4031.529.747negociado synthetic
2026-06-2418,483+2,18 %18,96518,001209.1273.865.294negociado synthetic
2026-06-2318,089−0,38 %18,57217,606687.67212.439.299negociado synthetic
2026-06-2218,158+1,98 %18,57417,74273.8571.341.095negociado synthetic
2026-06-1917,806−2,61 %18,17117,44194.5381.683.344negociado synthetic
2026-06-1818,283−2,50 %18,39318,173481.7908.808.567negociado synthetic
2026-06-1718,752+0,40 %19,09118,413326.4926.122.378negociado synthetic
2026-06-1618,677+1,55 %18,91218,442234.4364.378.561negociado synthetic
2026-06-1518,392+1,95 %18,85517,929378.8376.967.570negociado synthetic
2026-06-1218,041+1,86 %18,33917,743482.2688.700.597negociado synthetic
2026-06-1117,711+0,87 %18,03317,389586.10810.380.559negociado synthetic
2026-06-1017,559−1,32 %17,70617,412233.8814.106.716negociado synthetic
2026-06-0917,794+1,43 %18,06117,527807.92214.376.164negociado synthetic
2026-06-0817,543+0,21 %17,72917,357495.4968.692.486negociado synthetic
2026-06-0517,506−0,98 %17,8417,172378.0776.618.616negociado synthetic
2026-06-0417,68+1,82 %18,01417,346871.02615.399.740negociado synthetic
2026-06-0317,364+2,53 %17,70417,02480.7891.402.820negociado synthetic
2026-06-0216,935+2,17 %17,43316,437683.92311.582.236negociado synthetic
2026-06-0116,575+0,78 %16,70116,44996.4361.598.427negociado synthetic
2026-05-2916,447−1,17 %16,67116,223219.9423.617.386negociado synthetic
2026-05-2816,641−1,77 %17,09716,185620.40010.324.076negociado synthetic
2026-05-2716,94−0,19 %17,44116,439196.1343.322.510negociado synthetic
2026-05-2616,972+0,72 %17,10416,84709.76612.046.149negociado synthetic
2026-05-2516,85+0,70 %17,07116,629756.53112.747.547negociado synthetic
2026-05-2216,733+2,90 %16,8916,576470.7997.877.880negociado synthetic
2026-05-2116,262+1,69 %16,47316,051845.59413.751.050negociado synthetic
2026-05-2015,991−3,47 %16,09315,889521.3998.337.691negociado synthetic
2026-05-1916,566+2,06 %17,01716,115865.21514.333.152negociado synthetic
2026-05-1816,232+0,99 %16,42216,042807.51913.107.648negociado synthetic
2026-05-1516,073+0,59 %16,22215,924554.8848.918.651negociado synthetic
2026-05-1415,978+0,55 %16,04515,911476.6407.615.754negociado synthetic
2026-05-1315,89+1,08 %15,98515,795443.3607.044.990negociado synthetic
2026-05-1215,72+0,27 %16,17115,269386.2576.071.960negociado synthetic
2026-05-1115,678+0,96 %16,12315,233373.0305.848.364negociado synthetic
2026-05-0815,529−3,46 %15,57615,482128.5551.996.331negociado synthetic
2026-05-0716,085+1,14 %16,41215,75870.3881.132.191negociado synthetic
2026-05-0615,903+1,42 %16,02715,779529.0648.413.705negociado synthetic
2026-05-0515,681−1,28 %15,72215,648.093126.906negociado synthetic
2026-05-0415,884+0,39 %16,25715,511366.3045.818.373negociado synthetic
2026-05-0115,823+0,27 %15,97615,67610.2479.655.938negociado synthetic
2026-04-3015,78+1,73 %16,115,46123.7901.953.406negociado synthetic
2026-04-2915,512−1,01 %15,75415,27237.4973.684.053negociado synthetic
2026-04-2815,671+2,31 %15,9715,372469.2777.354.040negociado synthetic
2026-04-2715,317−1,70 %15,5115,12491.6361.403.589negociado synthetic
2026-04-2415,582−0,69 %15,67515,489138.4332.157.063negociado synthetic
2026-04-2315,69−0,17 %16,07415,306311.3574.885.191negociado synthetic
2026-04-2215,717+0,43 %16,15115,283256.6204.033.297negociado synthetic
2026-04-2115,649+2,12 %16,03115,267212.6253.327.369negociado synthetic
2026-04-2015,324+5,18 %15,76514,883788.40012.081.442negociado synthetic
2026-04-1714,569−1,25 %14,63614,502604.6778.809.539negociado synthetic
2026-04-1614,754+0,01 %14,81214,696136.1782.009.170negociado synthetic
2026-04-1514,753−2,22 %14,84314,663509.5017.516.668negociado synthetic
2026-04-1415,088+0,30 %15,53314,643742.86411.208.332negociado synthetic
2026-04-1315,0430,00 %15,43414,652189.6782.853.326negociado synthetic
2026-04-1015,043−0,94 %15,26314,823472.1147.102.011negociado synthetic
2026-04-0915,186−2,68 %15,53814,834110.4681.677.567negociado synthetic
2026-04-0815,604−4,56 %15,84315,365553.1318.631.056negociado synthetic
2026-04-0716,35−2,29 %16,44616,25494.9791.552.907negociado synthetic
2026-04-0616,733+0,72 %17,02216,444142.0332.376.638negociado synthetic
2026-04-0316,614+0,94 %16,77716,451751.96312.493.113negociado synthetic
2026-04-0216,46−0,06 %16,56416,356677.31911.148.671negociado synthetic
2026-04-0116,47−1,43 %16,68216,258658.64110.847.817negociado synthetic
2026-03-3116,709+1,52 %17,0716,348639.42010.684.069negociado synthetic
2026-03-3016,459−2,15 %16,53616,382535.4748.813.367negociado synthetic
2026-03-2716,821+1,45 %17,28716,355879.06714.786.786negociado synthetic
2026-03-2616,581−2,06 %16,70716,455458.2947.598.973negociado synthetic
2026-03-2516,93+1,10 %17,05216,808545.9129.242.290negociado synthetic
2026-03-2416,746−0,10 %17,11416,378219.2603.671.728negociado synthetic
2026-03-2316,763+2,49 %17,11716,409396.4126.645.054negociado synthetic
2026-03-2016,356+0,38 %16,74715,965694.57011.360.387negociado synthetic
2026-03-1916,294+0,59 %16,78115,807401.3406.539.434negociado synthetic
2026-03-1816,199+1,62 %16,46115,937611.0249.897.978negociado synthetic
2026-03-1715,941+2,44 %16,05315,829815.44012.998.929negociado synthetic
2026-03-1615,561+2,63 %15,62215,5247.8643.857.012negociado synthetic
2026-03-1315,162+2,23 %15,57114,753354.4005.373.413negociado synthetic
2026-03-1214,831+1,53 %14,99414,668591.2028.768.117negociado synthetic
2026-03-1114,608−0,40 %14,93514,281338.5544.945.597negociado synthetic
2026-03-1014,666−0,40 %14,82714,505261.5553.835.966negociado synthetic
2026-03-0914,725−1,04 %14,99314,457339.9465.005.705negociado synthetic
2026-03-0614,879−0,42 %15,28814,47883.13913.140.225negociado synthetic
2026-03-0514,942−0,57 %15,02114,863834.66312.471.535negociado synthetic
2026-03-0415,028−1,29 %15,26114,795250.0143.757.210negociado synthetic
2026-03-0315,225+0,26 %15,64714,803494.8097.533.467negociado synthetic
2026-03-0215,185−1,83 %15,50714,863362.1225.498.823negociado synthetic
2026-02-2715,468−4,07 %15,6315,306544.9028.428.544negociado synthetic
2026-02-2616,124−2,11 %16,50515,743681.36710.986.362negociado synthetic
2026-02-2516,472−2,30 %16,71216,232201.9563.326.619negociado synthetic
2026-02-2416,859−0,16 %16,93316,785175.9032.965.549negociado synthetic
2026-02-2316,886+0,56 %17,18216,59358.3656.051.351negociado synthetic
2026-02-2016,792−0,80 %17,13316,451430.8237.234.380negociado synthetic
2026-02-1916,928+0,74 %17,15116,705737.70312.487.836negociado synthetic
2026-02-1816,803−0,66 %16,95316,653196.3833.299.824negociado synthetic
2026-02-1716,914+3,75 %17,38316,445820.87613.884.297negociado synthetic
2026-02-1616,303+0,85 %16,37116,235348.9775.689.372negociado synthetic
2026-02-1316,165−3,75 %16,60315,727763.41512.340.603negociado synthetic
2026-02-1216,794−0,38 %17,10616,482791.56813.293.593negociado synthetic
2026-02-1116,858−1,18 %17,14816,568330.5175.571.856negociado synthetic
2026-02-1017,059−0,15 %17,1216,998304.5275.194.926negociado synthetic
2026-02-0917,084−3,87 %17,40216,766572.0479.772.851negociado synthetic
2026-02-0617,772−0,79 %18,02817,516442.1777.858.370negociado synthetic
2026-02-0517,913−2,30 %17,9617,866201.0793.601.928negociado synthetic
2026-02-0418,334−0,47 %18,65918,009726.13713.312.996negociado synthetic
2026-02-0318,421−3,53 %18,57818,264760.75014.013.776negociado synthetic
2026-02-0219,095−0,26 %19,49618,69480.6781.540.546negociado synthetic
2026-01-3019,144−2,05 %19,28219,006491.9039.416.991negociado synthetic
2026-01-2919,544+0,16 %19,82719,261142.4092.783.242negociado synthetic
2026-01-2819,512−2,44 %19,76619,25821.280415.215negociado synthetic
2026-01-2719,999−0,33 %20,08319,91594.9251.898.405negociado synthetic
2026-01-2620,066−0,55 %20,63619,496414.0118.307.545negociado synthetic
2026-01-2320,176+0,05 %20,71719,635660.93913.335.105negociado synthetic
2026-01-2220,165+2,17 %20,70119,629551.53711.121.744negociado synthetic
2026-01-2119,737+3,38 %20,1119,364491.6009.702.709negociado synthetic
2026-01-2019,091−1,56 %19,43818,744305.4485.831.308negociado synthetic
2026-01-1919,393+3,44 %19,94618,84147.0262.851.275negociado synthetic
2026-01-1618,748−2,40 %18,82318,673251.6154.717.278negociado synthetic
2026-01-1519,21+1,01 %19,36219,058198.0773.805.059negociado synthetic
2026-01-1419,018−0,86 %19,46318,573149.1132.835.831negociado synthetic
2026-01-1319,182−1,17 %19,62918,735504.7799.682.671negociado synthetic
2026-01-1219,409−1,20 %19,96218,856380.7857.390.656negociado synthetic
2026-01-0919,645+2,15 %20,22119,06940.340792.479negociado synthetic
2026-01-0819,232+1,21 %19,7218,744640.71512.322.231negociado synthetic
2026-01-0719,002−3,02 %19,1218,884480.2109.124.950negociado synthetic
2026-01-0619,594+2,88 %19,66819,52611.31811.978.165negociado synthetic
2026-01-0519,046+0,26 %19,39518,697431.9888.227.643negociado synthetic
2026-01-0218,997sin cierre previo19,46818,526203.8653.872.823negociado synthetic