OpenScreener ES

Demo Consumo 3 S.A. (demo) DM03

ZZDEMO000037 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
25,831 EUR
Variación
+2,31 %
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
2026-10-1625,831+2,31 %26,35825,304504.28513.026.186negociado synthetic
2026-10-1525,248−1,75 %25,70524,791846.36521.369.024negociado synthetic
2026-10-1425,699−1,40 %26,14625,252280.3027.203.481negociado synthetic
2026-10-1326,064−0,85 %26,45525,673441.14011.497.873negociado synthetic
2026-10-1226,288+2,22 %26,51926,057664.11217.458.176negociado synthetic
2026-10-0925,716−0,08 %26,2125,222313.3558.058.237negociado synthetic
2026-10-0825,736+2,34 %26,10925,363335.3688.631.031negociado synthetic
2026-10-0725,147+0,98 %25,45624,838406.92110.232.842negociado synthetic
2026-10-0624,902+2,05 %25,50524,299701.12517.459.415negociado synthetic
2026-10-0524,401−1,27 %25,0523,752779.62019.023.508negociado synthetic
2026-10-0224,716+1,89 %25,26224,1749.8331.231.672negociado synthetic
2026-10-0124,258−1,37 %24,48824,028515.26112.499.201negociado synthetic
2026-09-3024,595+2,96 %24,73324,457437.58310.762.354negociado synthetic
2026-09-2923,889+1,88 %24,37223,406740.64017.693.149negociado synthetic
2026-09-2823,449−1,84 %23,90922,98949.6011.163.094negociado synthetic
2026-09-2523,889−0,13 %24,03523,743762.57318.217.106negociado synthetic
2026-09-2423,92+0,54 %24,46123,379189.5234.533.390negociado synthetic
2026-09-2323,792+1,55 %24,43723,147240.5385.722.880negociado synthetic
2026-09-2223,428−0,01 %23,79623,06693.85516.255.635negociado synthetic
2026-09-2123,431−4,43 %23,67923,183885.05920.737.817negociado synthetic
2026-09-1824,518−1,36 %24,98624,05402.2899.863.322negociado synthetic
2026-09-1724,857+0,20 %25,47324,241735.89518.292.142negociado synthetic
2026-09-1624,808−1,92 %25,12324,493445.79011.059.158negociado synthetic
2026-09-1525,293−1,32 %25,8624,726454.12011.486.057negociado synthetic
2026-09-1425,632−0,04 %26,38324,881148.2073.798.842negociado synthetic
2026-09-1125,641+4,44 %25,77225,51451.85811.586.091negociado synthetic
2026-09-1024,551−0,86 %25,23823,864404.0889.920.764negociado synthetic
2026-09-0924,764−3,26 %25,24424,284335.9428.319.268negociado synthetic
2026-09-0825,598−1,62 %25,69525,501428.02610.956.610negociado synthetic
2026-09-0726,019+1,62 %26,75525,28354.3691.414.627negociado synthetic
2026-09-0425,604+0,83 %26,0525,158414.01810.600.517negociado synthetic
2026-09-0325,392−5,77 %25,74725,037101.1122.567.436negociado synthetic
2026-09-0226,947+0,01 %27,2326,664784.20021.131.837negociado synthetic
2026-09-0126,943+1,27 %27,69526,191566.55715.264.745negociado synthetic
2026-08-3126,604−1,23 %26,73726,471781.89820.801.614negociado synthetic
2026-08-2826,936+0,49 %27,28626,586411.78611.091.868negociado synthetic
2026-08-2726,804+1,92 %26,93326,675371.7009.963.047negociado synthetic
2026-08-2626,298+2,61 %26,49326,103582.19415.310.538negociado synthetic
2026-08-2525,63−1,98 %25,69225,568540.39413.850.298negociado synthetic
2026-08-2426,148+1,42 %26,2626,036803.29421.004.532negociado synthetic
2026-08-2125,783−0,72 %26,30425,262874.79022.554.711negociado synthetic
2026-08-2025,969+2,60 %26,74525,193457.92711.891.906negociado synthetic
2026-08-1925,311−0,54 %25,47625,146161.4354.086.081negociado synthetic
2026-08-1825,449+2,85 %25,93824,96678.54317.268.241negociado synthetic
2026-08-1724,744+0,42 %25,09524,393125.8393.113.760negociado synthetic
2026-08-1424,641−0,73 %24,79924,483579.47014.278.720negociado synthetic
2026-08-1324,821−0,81 %25,47924,163509.27512.640.715negociado synthetic
2026-08-1225,024+3,26 %25,37924,669824.81920.640.271negociado synthetic
2026-08-1124,233+1,10 %24,38624,08555.21313.454.477negociado synthetic
2026-08-1023,969+2,36 %24,62323,315117.1242.807.345negociado synthetic
2026-08-0723,416−2,62 %24,01822,81414.923349.437negociado synthetic
2026-08-0624,045+0,49 %24,18423,906863.39020.760.213negociado synthetic
2026-08-0523,927−1,22 %24,07823,776152.0763.638.722negociado synthetic
2026-08-0424,223+0,12 %24,58423,862878.34421.276.127negociado synthetic
2026-08-0324,193−0,27 %24,26824,118579.86214.028.601negociado synthetic
2026-07-3124,259−4,25 %24,89523,623591.10014.339.495negociado synthetic
2026-07-3025,336−1,20 %25,71424,958800.91220.291.906negociado synthetic
2026-07-2925,643−0,72 %26,34824,938375.1269.619.356negociado synthetic
2026-07-2825,83+0,26 %26,20225,458127.7593.300.015negociado synthetic
2026-07-2725,764−0,57 %26,42625,10252.1461.343.490negociado synthetic
2026-07-2425,912−4,14 %26,17425,65691.78917.925.637negociado synthetic
2026-07-2327,031+1,01 %27,37426,688831.62522.479.655negociado synthetic
2026-07-2226,762+3,25 %26,84226,682351.2289.399.564negociado synthetic
2026-07-2125,92−2,33 %26,48825,3524.037104.639negociado synthetic
2026-07-2026,538+2,39 %27,02426,052180.8414.799.158negociado synthetic
2026-07-1725,918+1,04 %26,23425,602441.95911.454.693negociado synthetic
2026-07-1625,65+2,63 %25,95825,342488.75312.536.514negociado synthetic
2026-07-1524,992−1,16 %25,73924,245233.3945.832.983negociado synthetic
2026-07-1425,286+0,33 %25,8324,742124.3363.143.960negociado synthetic
2026-07-1325,203−1,45 %25,57324,833863.77321.769.671negociado synthetic
2026-07-1025,575+1,84 %25,98225,168218.9045.598.470negociado synthetic
2026-07-0925,114+1,07 %25,21225,016653.83416.420.387negociado synthetic
2026-07-0824,849+0,10 %25,26924,429190.3594.730.231negociado synthetic
2026-07-0724,825−0,73 %25,01124,639137.2743.407.827negociado synthetic
2026-07-0625,007−2,34 %25,0724,944546.66313.670.402negociado synthetic
2026-07-0325,605+0,62 %25,9125,3866.54922.187.987negociado synthetic
2026-07-0225,448−1,74 %26,13524,761366.2929.321.399negociado synthetic
2026-07-0125,899+0,94 %26,30325,495507.54513.144.908negociado synthetic
2026-06-3025,658−0,41 %25,8525,466639.32416.403.775negociado synthetic
2026-06-2925,763−0,55 %26,28925,237710.43018.302.808negociado synthetic
2026-06-2625,905−0,26 %26,47825,332144.5543.744.671negociado synthetic
2026-06-2525,973+0,43 %26,51325,433528.68013.731.406negociado synthetic
2026-06-2425,861+0,05 %25,98825,734453.86911.737.506negociado synthetic
2026-06-2325,849−2,74 %25,91625,782186.7894.828.309negociado synthetic
2026-06-2226,578−1,20 %27,0826,07623.385621.527negociado synthetic
2026-06-1926,9−1,06 %27,30626,494480.19012.917.111negociado synthetic
2026-06-1827,188−1,09 %27,40826,968113.8033.094.076negociado synthetic
2026-06-1727,488−0,09 %27,6227,356501.32313.780.367negociado synthetic
2026-06-1627,513+1,04 %28,18426,842854.12123.499.431negociado synthetic
2026-06-1527,23−0,45 %27,78526,675406.43111.067.116negociado synthetic
2026-06-1227,354−1,45 %27,44227,266326.9448.943.226negociado synthetic
2026-06-1127,757+0,59 %27,93727,577849.24323.572.438negociado synthetic
2026-06-1027,593+2,01 %28,14227,044244.0456.733.934negociado synthetic
2026-06-0927,05+0,49 %27,78326,317295.8968.003.987negociado synthetic
2026-06-0826,917+2,92 %27,04926,785694.90318.704.704negociado synthetic
2026-06-0526,153−2,54 %26,33925,967822.80921.518.924negociado synthetic
2026-06-0426,835+1,40 %27,44726,223184.8014.959.135negociado synthetic
2026-06-0326,464+1,39 %27,02225,906283.2077.494.790negociado synthetic
2026-06-0226,101+1,28 %26,73325,469725.75318.942.879negociado synthetic
2026-06-0125,771+2,18 %26,40225,14757.40319.519.033negociado synthetic
2026-05-2925,222+2,99 %25,8524,594378.6009.549.049negociado synthetic
2026-05-2824,49+0,08 %24,99723,983780.63019.117.629negociado synthetic
2026-05-2724,47+0,23 %24,73424,206427.13910.452.091negociado synthetic
2026-05-2624,413−0,33 %24,62824,198103.1122.517.273negociado synthetic
2026-05-2524,495−2,80 %24,58624,404267.1886.544.770negociado synthetic
2026-05-2225,2−0,35 %25,90624,494755.79519.046.034negociado synthetic
2026-05-2125,289+1,61 %25,3525,228495.55212.532.015negociado synthetic
2026-05-2024,889+0,34 %25,40224,376460.92611.471.987negociado synthetic
2026-05-1924,804−0,39 %25,18824,42138.6003.437.834negociado synthetic
2026-05-1824,902+3,53 %25,27824,526634.60715.802.984negociado synthetic
2026-05-1524,052−0,79 %24,52623,57816.041385.818negociado synthetic
2026-05-1424,243+0,63 %24,50223,984669.47716.230.131negociado synthetic
2026-05-1324,092+0,59 %24,50623,678740.69117.844.728negociado synthetic
2026-05-1223,95−1,23 %24,55423,34636.315869.744negociado synthetic
2026-05-1124,248−2,61 %24,65323,843862.55620.915.258negociado synthetic
2026-05-0824,899−0,42 %25,53624,262263.5976.563.302negociado synthetic
2026-05-0725,004+0,57 %25,62224,386225.6925.643.203negociado synthetic
2026-05-0624,862−2,22 %25,57124,153768.46519.105.577negociado synthetic
2026-05-0525,427−0,14 %25,8924,964706.19517.956.420negociado synthetic
2026-05-0425,462+3,77 %26,00924,915579.61614.758.183negociado synthetic
2026-05-0124,538−0,26 %24,88424,192307.8897.554.980negociado synthetic
2026-04-3024,601−0,72 %25,2823,922150.3293.698.244negociado synthetic
2026-04-2924,779+4,77 %25,07924,47986.3242.139.022negociado synthetic
2026-04-2823,65−1,12 %23,90523,395347.3108.213.882negociado synthetic
2026-04-2723,919+2,66 %24,42123,41724.951596.803negociado synthetic
2026-04-2423,299−2,77 %23,58623,012291.7386.797.204negociado synthetic
2026-04-2323,962+2,47 %24,65523,269236.1495.658.602negociado synthetic
2026-04-2223,384+0,36 %24,0522,718824.25819.274.449negociado synthetic
2026-04-2123,299−1,28 %23,45523,143202.7064.722.847negociado synthetic
2026-04-2023,60,00 %24,12623,074363.5918.580.748negociado synthetic
2026-04-1723,6−0,69 %23,73923,461157.7423.722.711negociado synthetic
2026-04-1623,765−0,72 %24,19323,337150.3353.572.711negociado synthetic
2026-04-1523,938−0,12 %24,35723,519225.7635.404.315negociado synthetic
2026-04-1423,967+0,83 %24,51123,423148.8413.567.272negociado synthetic
2026-04-1323,77+0,64 %23,86523,675183.6204.364.647negociado synthetic
2026-04-1023,619−2,67 %23,66623,572757.82717.899.116negociado synthetic
2026-04-0924,267+1,01 %24,4224,114611.94714.850.118negociado synthetic
2026-04-0824,024−0,27 %24,4423,608596.23014.323.830negociado synthetic
2026-04-0724,09−1,24 %24,5523,63770.08118.551.251negociado synthetic
2026-04-0624,392+0,61 %24,70924,075267.8186.532.617negociado synthetic
2026-04-0324,244+0,37 %24,36824,12342.2958.298.600negociado synthetic
2026-04-0224,154+0,74 %24,26824,04811.58719.603.072negociado synthetic
2026-04-0123,976+1,68 %24,16323,789134.0403.213.743negociado synthetic
2026-03-3123,581−0,36 %24,13323,029476.12811.227.574negociado synthetic
2026-03-3023,666+0,66 %23,74223,59844.18519.978.482negociado synthetic
2026-03-2723,51−1,29 %23,96423,056140.3733.300.169negociado synthetic
2026-03-2623,817+0,66 %24,01923,615692.07316.483.103negociado synthetic
2026-03-2523,66−0,71 %24,08623,234320.9207.592.967negociado synthetic
2026-03-2423,828−0,32 %24,52623,13674.28216.066.792negociado synthetic
2026-03-2323,905−2,24 %23,95523,855266.1116.361.383negociado synthetic
2026-03-2024,452−1,99 %25,1123,794456.11411.152.900negociado synthetic
2026-03-1924,949+1,77 %25,60524,293343.3398.565.965negociado synthetic
2026-03-1824,516+0,48 %24,71224,32555.31013.613.980negociado synthetic
2026-03-1724,399+2,72 %25,02823,77527.14212.861.738negociado synthetic
2026-03-1623,752+1,02 %23,82823,676228.1925.420.016negociado synthetic
2026-03-1323,512+0,28 %23,6623,364242.5915.703.800negociado synthetic
2026-03-1223,446−0,45 %23,64523,24757.6601.351.896negociado synthetic
2026-03-1123,551−2,24 %23,67123,431621.71014.641.892negociado synthetic
2026-03-1024,09+0,99 %24,62723,553549.65713.241.237negociado synthetic
2026-03-0923,853−0,77 %24,43723,269227.5645.428.084negociado synthetic
2026-03-0624,039+2,98 %24,74123,33746.4731.117.164negociado synthetic
2026-03-0523,343+3,45 %23,57223,114747.37617.445.998negociado synthetic
2026-03-0422,565+1,63 %23,14521,985358.8368.097.134negociado synthetic
2026-03-0322,203−0,58 %22,61821,78864.2151.425.766negociado synthetic
2026-03-0222,333−0,05 %22,84221,824297.0966.635.045negociado synthetic
2026-02-2722,345−1,98 %22,89721,793150.8883.371.592negociado synthetic
2026-02-2622,796−1,25 %22,89622,69685.7961.955.806negociado synthetic
2026-02-2523,085−0,13 %23,2322,94436.59910.078.888negociado synthetic
2026-02-2423,114+0,82 %23,6522,578638.88214.767.119negociado synthetic
2026-02-2322,925+1,35 %23,55522,295555.17612.727.410negociado synthetic
2026-02-2022,62−0,96 %23,01122,229247.7105.603.200negociado synthetic
2026-02-1922,839−0,84 %23,33222,346383.5598.760.104negociado synthetic
2026-02-1823,032+1,70 %23,58522,479799.71918.419.128negociado synthetic
2026-02-1722,647−0,33 %22,72622,568390.9268.853.301negociado synthetic
2026-02-1622,721−2,86 %22,85522,587456.81910.379.384negociado synthetic
2026-02-1323,389+0,98 %23,90122,87710.085235.878negociado synthetic
2026-02-1223,161+1,70 %23,25623,066111.9602.593.106negociado synthetic
2026-02-1122,773−0,68 %23,33522,211150.0483.417.043negociado synthetic
2026-02-1022,928−1,16 %23,27222,58439.934915.607negociado synthetic
2026-02-0923,198+2,14 %23,3323,066514.30211.930.778negociado synthetic
2026-02-0622,712−2,04 %23,19122,233567.69212.893.421negociado synthetic
2026-02-0523,1860,00 %23,44322,929797.74218.496.446negociado synthetic
2026-02-0423,186−1,20 %23,39922,973308.5687.154.458negociado synthetic
2026-02-0323,468+1,16 %24,06422,872417.2709.792.492negociado synthetic
2026-02-0223,198+2,69 %23,35823,038598.48713.883.701negociado synthetic
2026-01-3022,591−0,56 %23,01822,16437.059837.200negociado synthetic
2026-01-2922,719−2,49 %22,81422,624164.3403.733.640negociado synthetic
2026-01-2823,3−1,20 %23,77522,825527.55912.292.125negociado synthetic
2026-01-2723,584−1,57 %24,24422,924692.67716.336.094negociado synthetic
2026-01-2623,961+0,82 %24,47623,446498.52311.945.110negociado synthetic
2026-01-2323,766−2,93 %23,96323,569243.5715.788.708negociado synthetic
2026-01-2224,483+0,07 %24,66224,304588.28914.403.080negociado synthetic
2026-01-2124,465−0,10 %24,57824,352623.90115.263.738negociado synthetic
2026-01-2024,489−1,16 %25,17223,806467.64411.452.134negociado synthetic
2026-01-1924,776+1,59 %25,03924,513375.6859.307.972negociado synthetic
2026-01-1624,389−0,76 %24,92123,857873.78121.310.645negociado synthetic
2026-01-1524,575−0,93 %25,07124,079106.3172.612.740negociado synthetic
2026-01-1424,805−3,18 %25,12524,485639.41915.860.788negociado synthetic
2026-01-1325,621−2,14 %26,35624,886211.9475.430.294negociado synthetic
2026-01-1226,181+1,90 %26,36226225.9265.914.969negociado synthetic
2026-01-0925,694−1,44 %26,15125,237512.15713.159.362negociado synthetic
2026-01-0826,069−0,13 %26,80425,334238.7726.224.547negociado synthetic
2026-01-0726,103+2,35 %26,57325,633862.44622.512.428negociado synthetic
2026-01-0625,503−1,64 %25,75825,248461.89011.779.581negociado synthetic
2026-01-0525,928−0,99 %26,07325,783635.73016.483.207negociado synthetic
2026-01-0226,187sin cierre previo26,94425,43648.29316.976.849negociado synthetic