OpenScreener ES

Demo Banca 7 S.A. (demo) DM07

ZZDEMO000078 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
61,928 EUR
Variación
+0,02 %
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
2026-10-1661,928+0,02 %63,53860,318657.57840.722.490negociado synthetic
2026-10-1561,914−0,89 %63,25860,57698.72443.260.798negociado synthetic
2026-10-1462,467+1,09 %63,16761,767139.3118.702.340negociado synthetic
2026-10-1361,793+3,16 %62,28761,299301.52818.632.320negociado synthetic
2026-10-1259,901−1,07 %60,36859,434183.59810.997.704negociado synthetic
2026-10-0960,547−1,88 %62,01859,076718.55943.506.592negociado synthetic
2026-10-0861,708−0,55 %63,25160,165752.74046.450.080negociado synthetic
2026-10-0762,049−0,82 %62,27961,819117.8817.314.398negociado synthetic
2026-10-0662,564−0,55 %63,07762,051645.77040.401.954negociado synthetic
2026-10-0562,911−0,70 %64,04361,779737.63746.405.481negociado synthetic
2026-10-0263,352−0,09 %64,37262,332624.18939.543.622negociado synthetic
2026-10-0163,408+0,76 %63,85862,958128.8118.167.648negociado synthetic
2026-09-3062,93+1,66 %64,20761,653490.09030.841.364negociado synthetic
2026-09-2961,903+1,72 %62,44261,364251.47315.566.933negociado synthetic
2026-09-2860,857−1,60 %62,51859,196228.16513.885.437negociado synthetic
2026-09-2561,844+4,10 %62,73560,953683.85542.292.329negociado synthetic
2026-09-2459,41−4,49 %60,66958,151124.8127.415.081negociado synthetic
2026-09-2362,2+0,35 %63,58760,813504.81931.399.742negociado synthetic
2026-09-2261,982−0,40 %62,36661,598261.98716.238.478negociado synthetic
2026-09-2162,23−0,97 %62,7461,72642.20039.964.106negociado synthetic
2026-09-1862,84−1,64 %64,61861,062296.63918.640.795negociado synthetic
2026-09-1763,885+0,65 %65,13762,633255.15916.300.833negociado synthetic
2026-09-1663,471+2,36 %65,25561,687614.28638.989.347negociado synthetic
2026-09-1562,008−1,84 %62,69661,321.23876.766negociado synthetic
2026-09-1463,17+0,85 %63,84662,49473.9544.671.674negociado synthetic
2026-09-1162,636−2,41 %63,58261,69480.79630.115.138negociado synthetic
2026-09-1064,183+1,55 %65,60162,765819.95252.626.979negociado synthetic
2026-09-0963,202−3,50 %63,84762,557712.26545.016.573negociado synthetic
2026-09-0865,493−1,07 %66,56764,419867.37356.806.860negociado synthetic
2026-09-0766,203+1,98 %66,75265,654878.45058.156.025negociado synthetic
2026-09-0464,92+2,48 %66,31663,5244.461289.608negociado synthetic
2026-09-0363,348+1,11 %63,48163,215546.62634.627.664negociado synthetic
2026-09-0262,654+1,90 %62,84262,466254.25715.930.218negociado synthetic
2026-09-0161,487−0,93 %63,27659,698854.97752.569.971negociado synthetic
2026-08-3162,067−1,69 %62,31561,81975.1154.662.163negociado synthetic
2026-08-2863,131+1,00 %63,98362,27929.8151.882.251negociado synthetic
2026-08-2762,508−1,25 %63,13361,883618.92338.687.639negociado synthetic
2026-08-2663,299−0,89 %64,61661,982705.64744.666.749negociado synthetic
2026-08-2563,867+0,37 %64,14263,592361.52323.089.389negociado synthetic
2026-08-2463,632−2,22 %63,92563,339327.30120.826.817negociado synthetic
2026-08-2165,079−0,38 %66,71963,439683.88644.506.617negociado synthetic
2026-08-2065,324+0,46 %66,50664,142630.28841.172.933negociado synthetic
2026-08-1965,022−1,45 %65,49764,547803.36552.236.399negociado synthetic
2026-08-1865,978+2,83 %66,76365,193751.87349.607.077negociado synthetic
2026-08-1764,16+0,90 %64,6863,64583.04037.407.846negociado synthetic
2026-08-1463,586−0,12 %63,85963,313256.55916.313.561negociado synthetic
2026-08-1363,66−3,43 %64,97162,3492.285145.463negociado synthetic
2026-08-1265,92−4,30 %67,23264,608182.32012.018.534negociado synthetic
2026-08-1168,88+1,24 %69,93467,826196.89813.562.334negociado synthetic
2026-08-1068,035−4,72 %68,23967,831447.45430.442.533negociado synthetic
2026-08-0771,405−2,28 %72,77670,034420.66030.037.227negociado synthetic
2026-08-0673,073−2,51 %74,54271,604754.25355.115.529negociado synthetic
2026-08-0574,954+0,64 %76,52173,387675.08150.600.021negociado synthetic
2026-08-0474,48+2,01 %74,68174,279548.93540.884.679negociado synthetic
2026-08-0373,015+2,52 %74,07471,956579.82742.336.068negociado synthetic
2026-07-3171,223−2,22 %72,79769,649198.00114.102.225negociado synthetic
2026-07-3072,842+1,23 %73,69471,99346.64225.250.097negociado synthetic
2026-07-2971,955−1,90 %73,6170,3735.83452.946.935negociado synthetic
2026-07-2873,346−0,05 %75,49571,197668.41149.025.273negociado synthetic
2026-07-2773,384−1,77 %74,49972,269629.39746.187.669negociado synthetic
2026-07-2474,706+1,06 %75,14774,265256.08719.131.235negociado synthetic
2026-07-2373,921+3,07 %75,8871,962548.33140.533.176negociado synthetic
2026-07-2271,719−2,46 %73,02470,414721.41851.739.378negociado synthetic
2026-07-2173,531+0,03 %75,3171,752184.06913.534.778negociado synthetic
2026-07-2073,508−1,58 %74,19972,817542.93239.909.845negociado synthetic
2026-07-1774,686−0,75 %75,49373,87964.3124.803.206negociado synthetic
2026-07-1675,248+0,54 %77,18273,314404.34030.425.776negociado synthetic
2026-07-1574,843−0,62 %75,90673,78735.06355.014.320negociado synthetic
2026-07-1475,313−1,93 %77,37773,249734.84255.343.156negociado synthetic
2026-07-1376,797−2,22 %78,8474,75486.0616.609.227negociado synthetic
2026-07-1078,538+2,01 %78,88478,192542.34842.594.927negociado synthetic
2026-07-0976,992+2,60 %78,22475,76523.16540.279.520negociado synthetic
2026-07-0875,042+2,00 %76,84373,241393.19029.505.764negociado synthetic
2026-07-0773,569−0,95 %75,34971,789576.28842.396.932negociado synthetic
2026-07-0674,275−2,90 %76,43672,114263.74619.589.734negociado synthetic
2026-07-0376,494−0,48 %76,95376,035278.37821.294.247negociado synthetic
2026-07-0276,861−1,65 %77,59976,123278.64221.416.703negociado synthetic
2026-07-0178,149+2,06 %79,38476,914822.24964.257.937negociado synthetic
2026-06-3076,569−0,93 %78,10875,03184.13714.099.186negociado synthetic
2026-06-2977,288+0,25 %78,72675,85376.81429.123.200negociado synthetic
2026-06-2677,094+2,46 %77,81176,377890.19168.628.385negociado synthetic
2026-06-2575,24−0,84 %75,97774,503331.25124.923.325negociado synthetic
2026-06-2475,876+0,15 %76,91674,836849.58264.462.884negociado synthetic
2026-06-2375,765+0,15 %76,47775,053208.12415.768.515negociado synthetic
2026-06-2275,652+0,61 %77,01474,29482.18236.478.033negociado synthetic
2026-06-1975,194+1,83 %76,6373,758707.13153.172.008negociado synthetic
2026-06-1873,841+1,26 %75,3772,312393.89329.085.453negociado synthetic
2026-06-1772,925−2,38 %74,09971,75183.1636.064.662negociado synthetic
2026-06-1674,706−0,25 %76,40973,003529.50739.557.350negociado synthetic
2026-06-1574,891−0,90 %76,61373,169729.01254.596.438negociado synthetic
2026-06-1275,57+0,51 %76,73474,406688.02951.994.352negociado synthetic
2026-06-1175,184+0,30 %77,43272,936217.51416.353.573negociado synthetic
2026-06-1074,961−2,07 %77,01572,907835.81762.653.678negociado synthetic
2026-06-0976,545+3,86 %78,61974,471874.41166.931.790negociado synthetic
2026-06-0873,701+2,48 %74,03373,369355.49526.200.337negociado synthetic
2026-06-0571,917+0,88 %72,8371,004274.07819.710.868negociado synthetic
2026-06-0471,292−1,03 %72,92569,659807.09457.539.345negociado synthetic
2026-06-0372,031+1,33 %72,31971,743730.28852.603.375negociado synthetic
2026-06-0271,083+3,03 %71,7370,436396.83528.208.222negociado synthetic
2026-06-0168,995−0,01 %69,41668,574775.23853.487.546negociado synthetic
2026-05-2969,001+1,70 %69,74668,256106.5227.350.125negociado synthetic
2026-05-2867,85+2,24 %68,54967,151113.7437.717.463negociado synthetic
2026-05-2766,366+0,34 %67,12365,609469.18731.138.064negociado synthetic
2026-05-2666,144−0,64 %66,77265,516301.30319.929.386negociado synthetic
2026-05-2566,573+2,14 %67,73165,415843.43456.149.932negociado synthetic
2026-05-2265,178−1,65 %66,54763,809498.18532.470.702negociado synthetic
2026-05-2166,272−1,11 %66,47166,073346.39322.956.157negociado synthetic
2026-05-2067,015−1,13 %68,6365,4353.11723.664.136negociado synthetic
2026-05-1967,781+2,33 %68,28367,279518.55935.148.448negociado synthetic
2026-05-1866,238+0,18 %68,17964,297859.90756.958.520negociado synthetic
2026-05-1566,121−2,01 %67,25264,9954.5083.604.123negociado synthetic
2026-05-1467,477−0,16 %67,73367,221613.99841.430.743negociado synthetic
2026-05-1367,582−0,54 %68,59666,568301.54620.379.082negociado synthetic
2026-05-1267,952+1,86 %69,9565,954228.02415.494.687negociado synthetic
2026-05-1166,709−0,22 %68,0165,408440.56329.389.517negociado synthetic
2026-05-0866,853+2,04 %67,50866,198863.78457.746.552negociado synthetic
2026-05-0765,515+0,22 %66,20364,827763.78450.039.309negociado synthetic
2026-05-0665,368−2,03 %66,1264,616105.3656.887.499negociado synthetic
2026-05-0566,721+0,04 %67,94265,5653.05943.572.750negociado synthetic
2026-05-0466,694+3,57 %66,87466,514311.71120.789.253negociado synthetic
2026-05-0164,397−2,18 %64,99663,798755.14848.629.266negociado synthetic
2026-04-3065,834−1,51 %67,13164,537651.76742.908.429negociado synthetic
2026-04-2966,845−0,66 %67,50766,18337.5492.509.963negociado synthetic
2026-04-2867,29+2,51 %67,76166,819310.75920.910.973negociado synthetic
2026-04-2765,645+1,61 %66,49864,792812.58253.341.945negociado synthetic
2026-04-2464,607−0,85 %66,43562,779767.96349.615.786negociado synthetic
2026-04-2365,16+2,70 %65,77364,547475.50830.984.101negociado synthetic
2026-04-2263,445−2,64 %64,30862,58250.8883.228.589negociado synthetic
2026-04-2165,167+0,39 %66,45763,877142.9539.315.818negociado synthetic
2026-04-2064,917−0,45 %66,35863,476113.9987.400.408negociado synthetic
2026-04-1765,213−0,85 %66,30264,124815.44053.177.289negociado synthetic
2026-04-1665,773−1,36 %65,97765,569279.10618.357.639negociado synthetic
2026-04-1566,683−1,46 %66,8966,476299.18219.950.353negociado synthetic
2026-04-1467,672−4,36 %69,43165,913797.43553.964.021negociado synthetic
2026-04-1370,758+1,05 %71,97569,541735.87852.069.256negociado synthetic
2026-04-1070,023+1,36 %71,05268,994839.42958.779.337negociado synthetic
2026-04-0969,083+1,39 %70,00268,164611.48042.242.873negociado synthetic
2026-04-0868,139+0,66 %68,37767,901245.19316.707.206negociado synthetic
2026-04-0767,69−0,04 %69,31566,065745.63050.471.695negociado synthetic
2026-04-0667,715+0,74 %68,83966,591409.19627.708.707negociado synthetic
2026-04-0367,218−0,34 %68,86565,57174.9105.035.300negociado synthetic
2026-04-0267,447+0,15 %68,34466,55237.60216.025.542negociado synthetic
2026-04-0167,347+1,49 %68,57366,121706.00547.547.319negociado synthetic
2026-03-3166,36+1,21 %67,22365,497310.06420.575.847negociado synthetic
2026-03-3065,565−1,70 %67,00764,123864.86356.704.743negociado synthetic
2026-03-2766,696−1,81 %68,67764,715841.85756.148.494negociado synthetic
2026-03-2667,927−1,24 %68,96666,888252.14917.127.725negociado synthetic
2026-03-2568,782−0,02 %70,80466,76399.36727.469.261negociado synthetic
2026-03-2468,793+1,84 %69,53668,05311.65721.439.820negociado synthetic
2026-03-2367,547−1,02 %67,87867,216340.72223.014.749negociado synthetic
2026-03-2068,242+0,90 %69,34167,143577.07139.380.479negociado synthetic
2026-03-1967,63+0,48 %68,85466,406748.99950.654.802negociado synthetic
2026-03-1867,31+2,32 %69,30265,318437.75229.465.087negociado synthetic
2026-03-1765,784+2,74 %66,65264,916355.32923.374.963negociado synthetic
2026-03-1664,028−1,93 %65,46262,594512.42532.809.548negociado synthetic
2026-03-1365,287+1,48 %66,14264,432233.23415.227.148negociado synthetic
2026-03-1264,334+3,36 %65,86562,803390.85425.145.201negociado synthetic
2026-03-1162,242+1,96 %63,55560,929849.63552.882.982negociado synthetic
2026-03-1061,046−0,39 %62,07860,014267.17016.309.660negociado synthetic
2026-03-0961,285−1,64 %62,10660,464248.04215.201.254negociado synthetic
2026-03-0662,307+0,32 %63,06161,553556.43534.669.796negociado synthetic
2026-03-0562,107+1,17 %63,80960,40571.4724.438.912negociado synthetic
2026-03-0461,389+0,88 %62,48260,296153.6579.432.850negociado synthetic
2026-03-0360,855−0,21 %62,35259,358144.7908.811.195negociado synthetic
2026-03-0260,984+2,00 %61,82660,142136.5298.326.085negociado synthetic
2026-02-2759,791+0,24 %59,92359,659809.25948.386.405negociado synthetic
2026-02-2659,646+2,83 %61,28658,0065.917352.925negociado synthetic
2026-02-2558,003+0,51 %58,62457,382755.79043.838.087negociado synthetic
2026-02-2457,71+1,96 %58,22457,196175.32010.117.717negociado synthetic
2026-02-2356,598−1,77 %57,41955,77724.5321.388.462negociado synthetic
2026-02-2057,616−1,30 %57,93957,293543.94131.339.705negociado synthetic
2026-02-1958,372−0,72 %59,1657,584109.1286.370.020negociado synthetic
2026-02-1858,795+1,62 %60,28357,307236.46513.902.960negociado synthetic
2026-02-1757,858−2,28 %58,29857,418414.53223.983.992negociado synthetic
2026-02-1659,208+1,74 %59,65258,764617.62236.568.163negociado synthetic
2026-02-1358,193+2,07 %59,09557,291654.62538.094.593negociado synthetic
2026-02-1257,014+2,97 %58,55955,469660.57237.661.852negociado synthetic
2026-02-1155,372−1,11 %56,09254,652785.76843.509.546negociado synthetic
2026-02-1055,994+1,31 %57,54554,443322.22918.042.891negociado synthetic
2026-02-0955,269−3,55 %56,02654,512548.25930.301.727negociado synthetic
2026-02-0657,304+0,50 %58,69655,912539.95930.941.811negociado synthetic
2026-02-0557,02+0,75 %58,48555,555212.60712.122.851negociado synthetic
2026-02-0456,597+0,77 %58,1755,024514.14929.099.291negociado synthetic
2026-02-0356,164−0,04 %56,44555,883258.82914.536.872negociado synthetic
2026-02-0256,185−0,70 %57,00555,365279.45915.701.404negociado synthetic
2026-01-3056,58−1,96 %57,10156,059843.63047.732.585negociado synthetic
2026-01-2957,713−1,70 %57,93857,488273.70915.796.568negociado synthetic
2026-01-2858,71−1,27 %59,96657,454597.69835.090.850negociado synthetic
2026-01-2759,466−1,88 %60,25158,681545.11132.415.571negociado synthetic
2026-01-2660,603−2,07 %61,66459,542427.85025.928.994negociado synthetic
2026-01-2361,882+2,48 %63,7260,044742.22345.930.244negociado synthetic
2026-01-2260,387−0,16 %62,0358,744442.42526.716.718negociado synthetic
2026-01-2160,483+1,87 %62,29158,675425.46625.733.460negociado synthetic
2026-01-2059,371+0,36 %60,11358,62971.9604.272.337negociado synthetic
2026-01-1959,159+3,50 %60,53757,781760.60544.996.631negociado synthetic
2026-01-1657,161−0,63 %57,28757,035875.81550.062.461negociado synthetic
2026-01-1557,526+1,63 %57,83757,215891.41151.279.309negociado synthetic
2026-01-1456,603+0,14 %57,92255,284402.08422.759.161negociado synthetic
2026-01-1356,522+2,75 %57,92955,115526.05929.733.907negociado synthetic
2026-01-1255,007−1,97 %55,54654,468417.62922.972.518negociado synthetic
2026-01-0956,112+0,52 %56,52755,69736.2402.033.499negociado synthetic
2026-01-0855,82+0,41 %56,04355,597299.56016.721.439negociado synthetic
2026-01-0755,592+1,61 %56,71554,469392.69921.830.923negociado synthetic
2026-01-0654,71+2,18 %55,38854,032306.75416.782.511negociado synthetic
2026-01-0553,545−1,89 %54,89452,196645.60234.568.759negociado synthetic
2026-01-0254,578sin cierre previo55,21153,945516.51628.190.410negociado synthetic