OpenScreener ES

Demo Energía 6 S.A. (demo) DM06

ZZDEMO000060 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
54,119 EUR
Variación
−1,01 %
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
2026-10-1654,119−1,01 %55,72652,512866.23246.879.610negociado synthetic
2026-10-1554,672+0,21 %56,17553,169335.96418.367.824negociado synthetic
2026-10-1454,557+0,25 %54,67254,442338.33718.458.652negociado synthetic
2026-10-1354,419−0,44 %54,72454,114423.24723.032.678negociado synthetic
2026-10-1254,66−0,02 %55,70953,611248.73913.596.074negociado synthetic
2026-10-0954,671+0,46 %55,20754,13585.3694.667.209negociado synthetic
2026-10-0854,421−0,47 %55,11253,73810.39644.102.561negociado synthetic
2026-10-0754,678+1,18 %56,29153,065595.21432.545.111negociado synthetic
2026-10-0654,039+1,15 %54,33653,742193.15810.438.065negociado synthetic
2026-10-0553,426+0,30 %54,07852,774345.15518.440.251negociado synthetic
2026-10-0253,268−2,06 %54,55251,984445.39523.725.301negociado synthetic
2026-10-0154,386−0,46 %55,62153,151546.75429.735.763negociado synthetic
2026-09-3054,637−0,45 %55,47353,801507.91827.751.116negociado synthetic
2026-09-2954,882+1,71 %55,81553,94976.9544.223.389negociado synthetic
2026-09-2853,958+2,02 %54,48153,435437.09623.584.826negociado synthetic
2026-09-2552,891+1,15 %53,57952,203233.23512.336.032negociado synthetic
2026-09-2452,29−0,20 %53,37251,208820.37542.897.409negociado synthetic
2026-09-2352,396−0,16 %53,9150,882590.25330.926.896negociado synthetic
2026-09-2252,482−2,09 %53,44851,51686.3394.531.243negociado synthetic
2026-09-2153,604−0,80 %55,21251,996251.76613.495.665negociado synthetic
2026-09-1854,036+2,57 %54,64153,431372.40520.123.277negociado synthetic
2026-09-1752,684−4,36 %53,51651,852622.95032.819.498negociado synthetic
2026-09-1655,085+0,79 %55,87354,297611.44833.681.613negociado synthetic
2026-09-1554,652+1,19 %55,04554,259122.1576.676.124negociado synthetic
2026-09-1454,010,00 %55,2952,73682.39836.856.316negociado synthetic
2026-09-1154,009+2,06 %54,30153,71712.077652.267negociado synthetic
2026-09-1052,92−1,00 %53,59752,243105.3355.574.328negociado synthetic
2026-09-0953,454−3,01 %54,25652,652707.33137.809.671negociado synthetic
2026-09-0855,115−1,62 %56,42753,803696.32938.378.173negociado synthetic
2026-09-0756,021+0,18 %56,75555,287323.09218.099.937negociado synthetic
2026-09-0455,923+0,93 %56,79555,051363.03820.302.174negociado synthetic
2026-09-0355,406+0,58 %56,84753,96521.1411.171.338negociado synthetic
2026-09-0255,089−2,12 %55,88254,296461.20425.407.267negociado synthetic
2026-09-0156,283+3,54 %57,93854,628770.32643.356.258negociado synthetic
2026-08-3154,357−1,53 %55,24853,466194.41610.567.871negociado synthetic
2026-08-2855,2−1,20 %55,73554,665383.00321.141.766negociado synthetic
2026-08-2755,873+1,03 %57,02454,722410.27522.923.295negociado synthetic
2026-08-2655,305+0,38 %56,94853,662268.70514.860.730negociado synthetic
2026-08-2555,095+0,88 %55,62454,566881.81248.583.432negociado synthetic
2026-08-2454,617−1,10 %55,22954,005775.46042.353.299negociado synthetic
2026-08-2155,222+4,11 %56,32654,118573.56031.673.130negociado synthetic
2026-08-2053,041+1,55 %53,87952,203360.52919.122.819negociado synthetic
2026-08-1952,233−2,76 %53,73750,729576.06030.089.342negociado synthetic
2026-08-1853,714−0,72 %54,97152,457199.36010.708.423negociado synthetic
2026-08-1754,105+1,61 %54,96553,24583.8314.535.676negociado synthetic
2026-08-1453,249+1,56 %54,57551,923430.19522.907.454negociado synthetic
2026-08-1352,433+1,10 %52,752,166586.26730.739.738negociado synthetic
2026-08-1251,861+0,30 %52,05851,664629.27132.634.623negociado synthetic
2026-08-1151,708−0,83 %52,87750,539341.56817.661.798negociado synthetic
2026-08-1052,143−2,46 %53,57250,714454.50423.699.202negociado synthetic
2026-08-0753,459+4,21 %54,28252,636516.94327.635.256negociado synthetic
2026-08-0651,298−1,62 %52,56550,031152.9637.846.696negociado synthetic
2026-08-0552,145+1,91 %52,7651,53147.6177.697.488negociado synthetic
2026-08-0451,168+0,12 %52,26850,068488.79125.010.458negociado synthetic
2026-08-0351,109+0,08 %51,91150,307832.07042.526.266negociado synthetic
2026-07-3151,069−0,40 %51,25850,88714.96336.512.445negociado synthetic
2026-07-3051,273+0,89 %52,50950,037502.84525.782.372negociado synthetic
2026-07-2950,819+2,02 %51,19550,443440.44322.382.873negociado synthetic
2026-07-2849,812−0,99 %51,12748,497762.74437.993.804negociado synthetic
2026-07-2750,312+0,12 %51,33849,286305.30215.360.354negociado synthetic
2026-07-2450,253+1,58 %50,85149,655470.37923.637.956negociado synthetic
2026-07-2349,473−0,64 %49,97848,968431.46621.345.917negociado synthetic
2026-07-2249,793−0,60 %49,95749,629599.48129.849.957negociado synthetic
2026-07-2150,096+0,88 %51,27348,919249.65512.506.717negociado synthetic
2026-07-2049,661+1,17 %50,79848,524815.55140.501.078negociado synthetic
2026-07-1749,088−1,99 %50,45347,723847.97341.625.299negociado synthetic
2026-07-1650,086+0,60 %51,16349,009700.26535.073.473negociado synthetic
2026-07-1549,787−2,55 %50,13649,438498.22524.805.128negociado synthetic
2026-07-1451,089+2,92 %51,28850,89231.23011.813.309negociado synthetic
2026-07-1349,639−2,13 %50,68148,597289.09014.350.139negociado synthetic
2026-07-1050,72−0,37 %51,68949,751151.8027.699.397negociado synthetic
2026-07-0950,907+0,23 %52,41949,395522.26426.586.893negociado synthetic
2026-07-0850,788+0,22 %51,27650,3464.51923.591.991negociado synthetic
2026-07-0750,678−0,52 %51,51449,84229.7441.507.366negociado synthetic
2026-07-0650,942−2,64 %51,26350,621624.02531.789.082negociado synthetic
2026-07-0352,321+1,52 %53,84950,793751.59939.324.411negociado synthetic
2026-07-0251,537−2,10 %52,34650,728571.05629.430.513negociado synthetic
2026-07-0152,64−1,69 %53,17252,108500.75826.359.901negociado synthetic
2026-06-3053,546+0,54 %54,63352,45950.1432.684.957negociado synthetic
2026-06-2953,258+3,11 %53,76452,752370.07619.709.508negociado synthetic
2026-06-2651,653+0,18 %52,06151,245174.1828.997.023negociado synthetic
2026-06-2551,56−1,02 %51,97251,148797.77141.133.073negociado synthetic
2026-06-2452,093+1,27 %53,21350,973269.96614.063.339negociado synthetic
2026-06-2351,438−0,63 %51,56151,315242.18512.457.512negociado synthetic
2026-06-2251,766+0,49 %52,53750,995154.8788.017.415negociado synthetic
2026-06-1951,514+0,07 %52,66350,36567.4613.475.186negociado synthetic
2026-06-1851,48+2,19 %51,96950,991641.27033.012.580negociado synthetic
2026-06-1750,376+2,90 %50,87549,877652.73632.882.229negociado synthetic
2026-06-1648,956−1,72 %49,72548,187406.63219.907.076negociado synthetic
2026-06-1549,812−0,55 %51,04748,577645.84532.170.831negociado synthetic
2026-06-1250,086+0,66 %50,31649,856508.81425.484.458negociado synthetic
2026-06-1149,759+0,21 %49,91349,605655.16832.600.505negociado synthetic
2026-06-1049,657+1,47 %50,86948,445172.7838.579.885negociado synthetic
2026-06-0948,936−1,12 %49,03948,833296.58314.513.586negociado synthetic
2026-06-0849,492+2,27 %50,10648,878133.5346.608.865negociado synthetic
2026-06-0548,392−0,18 %48,67348,111440.81621.331.968negociado synthetic
2026-06-0448,477+2,39 %48,59348,361118.7725.757.710negociado synthetic
2026-06-0347,347+1,44 %48,76345,931125.5885.946.215negociado synthetic
2026-06-0246,674+1,36 %47,37945,969711.30033.199.216negociado synthetic
2026-06-0146,05+0,99 %46,69945,401349.43116.091.298negociado synthetic
2026-05-2945,599+1,86 %45,69945,499160.0647.298.758negociado synthetic
2026-05-2844,765−0,68 %45,18644,344198.7978.899.148negociado synthetic
2026-05-2745,071−0,01 %45,19344,949112.7245.080.583negociado synthetic
2026-05-2645,075−2,35 %46,03144,119363.26716.374.260negociado synthetic
2026-05-2546,161+2,21 %46,61345,709536.65624.772.578negociado synthetic
2026-05-2245,165−0,29 %46,40743,923146.9796.638.307negociado synthetic
2026-05-2145,298+0,18 %46,23144,365282.45312.794.556negociado synthetic
2026-05-2045,216−1,83 %45,65944,773571.98125.862.693negociado synthetic
2026-05-1946,057−1,69 %46,56845,546761.54635.074.524negociado synthetic
2026-05-1846,849+1,23 %47,45846,24187.8248.799.367negociado synthetic
2026-05-1546,278+1,87 %46,47246,084865.42940.050.323negociado synthetic
2026-05-1445,427+0,33 %46,75344,101189.6268.614.140negociado synthetic
2026-05-1345,278+2,21 %45,98444,572896.24640.580.226negociado synthetic
2026-05-1244,301−1,89 %45,00143,601389.10717.237.829negociado synthetic
2026-05-1145,155+2,18 %45,8144,5112.4565.077.951negociado synthetic
2026-05-0844,192−1,96 %45,23943,145151.4986.695.000negociado synthetic
2026-05-0745,076−0,63 %46,19843,954494.68622.298.466negociado synthetic
2026-05-0645,363−0,17 %46,16144,565634.54728.784.956negociado synthetic
2026-05-0545,44+0,21 %46,48144,399864.72439.293.059negociado synthetic
2026-05-0445,346−3,78 %45,92644,766802.56936.393.294negociado synthetic
2026-05-0147,127+1,70 %47,29746,957888.81841.887.326negociado synthetic
2026-04-3046,341−0,51 %46,9245,76210.385481.251negociado synthetic
2026-04-2946,579−2,44 %46,68646,472261.42612.176.962negociado synthetic
2026-04-2847,744−0,93 %48,35547,133342.70316.362.012negociado synthetic
2026-04-2748,191−1,82 %48,4947,89237.9121.827.017negociado synthetic
2026-04-2449,086−3,19 %49,58748,585502.95824.688.196negociado synthetic
2026-04-2350,703+4,31 %51,37750,029538.19927.288.304negociado synthetic
2026-04-2248,607+1,03 %49,45847,756235.27611.436.061negociado synthetic
2026-04-2148,113+0,83 %49,07547,151199.6569.606.049negociado synthetic
2026-04-2047,719−0,65 %48,96446,47490.3664.312.175negociado synthetic
2026-04-1748,032+0,10 %49,39646,668742.48335.662.943negociado synthetic
2026-04-1647,984+1,33 %49,08346,885756.15436.283.294negociado synthetic
2026-04-1547,353+1,55 %48,69346,013509.69824.135.729negociado synthetic
2026-04-1446,63+0,03 %46,9146,3557.2082.667.609negociado synthetic
2026-04-1346,616−6,25 %47,56245,67846.70039.469.767negociado synthetic
2026-04-1049,726−3,86 %50,68648,766103.7325.158.177negociado synthetic
2026-04-0951,725+1,59 %51,93751,513204.09510.556.814negociado synthetic
2026-04-0850,916−0,13 %51,36950,463390.38819.876.995negociado synthetic
2026-04-0750,984+1,87 %52,01949,949141.1447.196.086negociado synthetic
2026-04-0650,047+2,80 %50,77349,32179.7383.990.648negociado synthetic
2026-04-0348,683−0,74 %49,86647,5491.04023.905.300negociado synthetic
2026-04-0249,048+0,99 %50,24547,851715.58835.098.160negociado synthetic
2026-04-0148,566−0,84 %49,90247,23898.16443.620.233negociado synthetic
2026-03-3148,976+3,26 %49,57848,374106.1455.198.558negociado synthetic
2026-03-3047,432+0,81 %47,82147,043781.91037.087.555negociado synthetic
2026-03-2747,052−1,45 %48,13945,965495.04223.292.716negociado synthetic
2026-03-2647,742+0,73 %48,6346,854538.42525.705.486negociado synthetic
2026-03-2547,394+0,89 %47,51747,271258.03412.229.263negociado synthetic
2026-03-2446,974+1,85 %48,245,748682.69532.068.915negociado synthetic
2026-03-2346,12+1,91 %46,79345,447459.97621.214.093negociado synthetic
2026-03-2045,256+0,12 %46,59643,916339.83915.379.754negociado synthetic
2026-03-1945,2−0,71 %45,64344,757224.39310.142.564negociado synthetic
2026-03-1845,521−0,25 %45,76245,28825.79637.591.060negociado synthetic
2026-03-1745,635−3,86 %46,41144,859153.4927.004.607negociado synthetic
2026-03-1647,465+0,26 %48,29646,634658.59331.260.117negociado synthetic
2026-03-1347,341−1,33 %48,25946,423415.92819.690.447negociado synthetic
2026-03-1247,979−0,08 %48,15247,806364.14117.471.121negociado synthetic
2026-03-1148,019−2,18 %48,647,438289.80613.916.194negociado synthetic
2026-03-1049,09−1,71 %50,52847,652128.8366.324.559negociado synthetic
2026-03-0949,942+1,58 %50,35749,527311.44315.554.086negociado synthetic
2026-03-0649,164−2,14 %50,07848,25661.09532.502.075negociado synthetic
2026-03-0550,239+3,04 %51,58548,89398.4124.944.120negociado synthetic
2026-03-0448,758+1,45 %49,12948,387756.95636.907.661negociado synthetic
2026-03-0348,061−1,22 %48,77247,35514.77624.740.649negociado synthetic
2026-03-0248,656+1,75 %49,62947,683395.55019.245.881negociado synthetic
2026-02-2747,819+0,42 %49,24446,394675.52932.303.121negociado synthetic
2026-02-2647,619+1,65 %47,99547,243741.67635.317.869negociado synthetic
2026-02-2546,848+0,28 %47,0446,656699.56732.773.315negociado synthetic
2026-02-2446,716−0,86 %47,29146,141341.69915.962.810negociado synthetic
2026-02-2347,12−3,32 %47,25246,988293.80913.844.280negociado synthetic
2026-02-2048,74−2,19 %49,99347,487739.95036.065.163negociado synthetic
2026-02-1949,833−4,45 %50,34649,32658.63832.821.907negociado synthetic
2026-02-1852,155+1,40 %53,68850,622371.10219.354.825negociado synthetic
2026-02-1751,436+1,40 %52,32650,546609.20831.335.223negociado synthetic
2026-02-1650,726+2,90 %51,89349,559400.00520.290.654negociado synthetic
2026-02-1349,298+1,07 %50,26948,327163.3768.054.110negociado synthetic
2026-02-1248,776+0,76 %49,23448,318365.32817.819.239negociado synthetic
2026-02-1148,41−1,22 %49,34947,471598.87828.991.684negociado synthetic
2026-02-1049,006−0,64 %49,5348,482121.7025.964.128negociado synthetic
2026-02-0949,32+0,52 %50,48448,156598.74829.530.251negociado synthetic
2026-02-0649,063+1,78 %50,23147,895599.12729.394.968negociado synthetic
2026-02-0548,206+1,38 %48,36548,047866.92641.791.035negociado synthetic
2026-02-0447,552−1,66 %47,68547,419801.08738.093.289negociado synthetic
2026-02-0348,353−2,79 %48,97247,734487.93023.592.879negociado synthetic
2026-02-0249,742+1,33 %50,17549,309713.14435.473.209negociado synthetic
2026-01-3049,087+0,59 %49,67648,498123.6016.067.202negociado synthetic
2026-01-2948,8+2,78 %49,15648,444338.65316.526.266negociado synthetic
2026-01-2847,481−1,47 %47,75247,21649.90430.858.092negociado synthetic
2026-01-2748,191−0,19 %49,55546,827596.22928.732.872negociado synthetic
2026-01-2648,282+1,45 %49,26247,302321.98015.545.838negociado synthetic
2026-01-2347,591+4,02 %48,84746,335264.26912.576.826negociado synthetic
2026-01-2245,75−1,85 %46,94944,55122.6721.037.244negociado synthetic
2026-01-2146,612+2,64 %47,31645,908440.31220.523.823negociado synthetic
2026-01-2045,412−1,03 %45,98944,835602.19527.346.879negociado synthetic
2026-01-1945,886−0,53 %46,16145,611436.58820.033.277negociado synthetic
2026-01-1646,13−2,76 %46,8545,41632.91329.196.277negociado synthetic
2026-01-1547,437+0,27 %48,00246,872294.90213.989.266negociado synthetic
2026-01-1447,309−3,21 %48,27446,344784.68037.122.426negociado synthetic
2026-01-1348,879+0,05 %50,30647,452344.16016.822.197negociado synthetic
2026-01-1248,856−0,78 %49,78447,92813.741671.330negociado synthetic
2026-01-0949,239−1,23 %50,1548,328105.5205.195.699negociado synthetic
2026-01-0849,853+0,93 %51,11948,587608.28030.324.583negociado synthetic
2026-01-0749,395+1,51 %50,2248,57863.55542.655.299negociado synthetic
2026-01-0648,658+0,86 %49,41747,89963.7883.103.796negociado synthetic
2026-01-0548,242−1,08 %48,60947,875329.80015.910.212negociado synthetic
2026-01-0248,77sin cierre previo49,1548,39803.75839.199.278negociado synthetic