OpenScreener ES

Demo Industria 8 S.A. (demo) DM08

ZZDEMO000086 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
66,855 EUR
Variación
+2,33 %
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
2026-10-1666,855+2,33 %67,3966,32564.19037.718.922negociado synthetic
2026-10-1565,332+2,84 %66,74363,921714.82546.700.947negociado synthetic
2026-10-1463,526−1,36 %64,70162,351153.5569.754.798negociado synthetic
2026-10-1364,404+1,56 %64,87463,934305.97319.705.885negociado synthetic
2026-10-1263,417+1,04 %63,61463,22809.50351.336.252negociado synthetic
2026-10-0962,765−1,19 %64,02761,503684.61242.969.672negociado synthetic
2026-10-0863,523−1,36 %63,80363,243470.76529.904.405negociado synthetic
2026-10-0764,402+2,94 %66,33462,47489.83231.546.160negociado synthetic
2026-10-0662,563+0,46 %64,40960,717484.51730.312.837negociado synthetic
2026-10-0562,275−0,60 %63,58360,967237.24614.774.495negociado synthetic
2026-10-0262,652+0,13 %63,20362,101233.90414.654.553negociado synthetic
2026-10-0162,573−0,03 %64,21260,934393.83024.643.125negociado synthetic
2026-09-3062,59+0,79 %62,75962,421616.65938.596.687negociado synthetic
2026-09-2962,098+1,78 %63,25960,937892.32555.411.598negociado synthetic
2026-09-2861,014−1,36 %61,56960,45954.6913.336.917negociado synthetic
2026-09-2561,856−0,61 %63,51460,198897.59655.521.698negociado synthetic
2026-09-2462,237−0,12 %63,81860,656357.60922.256.511negociado synthetic
2026-09-2362,311−0,30 %63,35861,264345.60821.535.180negociado synthetic
2026-09-2262,5+1,18 %63,43861,562297.52118.595.062negociado synthetic
2026-09-2161,77−3,08 %63,46260,078454.88028.097.938negociado synthetic
2026-09-1863,735+1,51 %64,25163,219347.24622.131.724negociado synthetic
2026-09-1762,786−1,83 %64,09861,474828.92052.044.571negociado synthetic
2026-09-1663,956+0,09 %64,69163,221131.1268.386.294negociado synthetic
2026-09-1563,899−1,52 %65,5862,218810.07551.762.982negociado synthetic
2026-09-1464,887−1,99 %65,80863,96698.1906.371.255negociado synthetic
2026-09-1166,207+0,39 %66,71765,697646.67142.814.147negociado synthetic
2026-09-1065,948+2,23 %67,41264,48494.7516.248.639negociado synthetic
2026-09-0964,511+2,56 %65,38863,634576.73437.205.687negociado synthetic
2026-09-0862,902+0,75 %63,14162,66373.0784.596.752negociado synthetic
2026-09-0762,431−3,26 %64,29160,571884.64255.229.085negociado synthetic
2026-09-0464,538+1,08 %65,30663,777.561487.972negociado synthetic
2026-09-0363,849−1,54 %64,1363,568504.59832.218.078negociado synthetic
2026-09-0264,846−2,29 %65,30664,386427.52027.722.962negociado synthetic
2026-09-0166,367+1,58 %66,566,234724.23648.065.371negociado synthetic
2026-08-3165,337+0,10 %66,31764,357447.16429.216.354negociado synthetic
2026-08-2865,271−0,04 %66,39464,14899.2666.479.191negociado synthetic
2026-08-2765,298+1,56 %66,86563,731730.11847.675.245negociado synthetic
2026-08-2664,292+3,01 %64,46664,118719.46246.255.651negociado synthetic
2026-08-2562,412−1,13 %63,42361,40182.8695.172.020negociado synthetic
2026-08-2463,124−0,85 %63,56662,682123.9597.824.788negociado synthetic
2026-08-2163,662−1,60 %64,27363,051597.94838.066.566negociado synthetic
2026-08-2064,696−0,94 %66,4362,962202.50113.101.005negociado synthetic
2026-08-1965,309−0,66 %66,05464,564396.77625.913.044negociado synthetic
2026-08-1865,744+1,69 %67,21764,271570.77137.524.769negociado synthetic
2026-08-1764,649+3,07 %65,25764,041446.99828.897.974negociado synthetic
2026-08-1462,723+2,00 %64,42961,017410.88025.771.626negociado synthetic
2026-08-1361,496−0,10 %62,86160,131469.18928.853.247negociado synthetic
2026-08-1261,556+1,65 %61,98761,125878.53954.079.347negociado synthetic
2026-08-1160,556−0,14 %60,73260,38684.71241.463.420negociado synthetic
2026-08-1060,64−0,69 %61,60459,676130.6897.924.981negociado synthetic
2026-08-0761,064+0,03 %61,87660,252306.59018.721.612negociado synthetic
2026-08-0661,047+0,23 %62,09759,997379.19123.148.473negociado synthetic
2026-08-0560,909−1,75 %61,76860,05461.73528.123.817negociado synthetic
2026-08-0461,991+0,37 %63,30560,6775.217323.407negociado synthetic
2026-08-0361,761−0,18 %62,66960,853113.1076.985.601negociado synthetic
2026-07-3161,872−1,38 %63,20860,5361.05865.461negociado synthetic
2026-07-3062,737+2,37 %64,10561,369388.74424.388.632negociado synthetic
2026-07-2961,282+2,23 %62,69159,873220.79113.530.514negociado synthetic
2026-07-2859,947−1,36 %60,41559,479386.63323.177.488negociado synthetic
2026-07-2760,775−3,95 %62,159,45667.15540.546.345negociado synthetic
2026-07-2463,272+0,77 %64,68361,861309.23619.565.980negociado synthetic
2026-07-2362,788+0,68 %63,21562,361310.60819.502.455negociado synthetic
2026-07-2262,363−1,16 %63,25561,471171.76610.711.843negociado synthetic
2026-07-2163,094+0,58 %63,70662,482448.36128.288.889negociado synthetic
2026-07-2062,731−0,88 %64,4561,012126.2317.918.597negociado synthetic
2026-07-1763,285−2,60 %63,64662,924667.69142.254.825negociado synthetic
2026-07-1664,972+0,13 %66,39563,549870.52256.559.555negociado synthetic
2026-07-1564,888−1,32 %65,23264,544648.77442.097.647negociado synthetic
2026-07-1465,753+2,29 %66,52964,977153.04810.063.365negociado synthetic
2026-07-1364,28−0,92 %65,8162,75102.9306.616.340negociado synthetic
2026-07-1064,879+0,93 %65,51564,243665.37143.168.605negociado synthetic
2026-07-0964,284−0,46 %65,88562,683759.15148.801.263negociado synthetic
2026-07-0864,578−0,47 %66,3862,776669.55543.238.523negociado synthetic
2026-07-0764,881−2,72 %66,12763,635414.66526.903.880negociado synthetic
2026-07-0666,698−3,65 %68,54664,85556.92637.145.850negociado synthetic
2026-07-0369,223−0,98 %71,25167,195133.7919.261.414negociado synthetic
2026-07-0269,909−1,91 %71,74168,077193.19013.505.720negociado synthetic
2026-07-0171,267+0,85 %71,67370,861215.35215.347.491negociado synthetic
2026-06-3070,666−1,96 %70,82170,511692.67348.948.430negociado synthetic
2026-06-2972,081+1,04 %73,5870,582787.91856.793.917negociado synthetic
2026-06-2671,336+1,16 %72,80669,866469.87933.519.288negociado synthetic
2026-06-2570,515−1,94 %72,05268,978162.11011.431.187negociado synthetic
2026-06-2471,907−1,31 %74,02169,793451.19332.443.935negociado synthetic
2026-06-2372,859−0,42 %73,95271,766169.26712.332.624negociado synthetic
2026-06-2273,163+0,10 %74,26872,058653.53847.814.801negociado synthetic
2026-06-1973,089−0,70 %73,71872,46673.44949.221.714negociado synthetic
2026-06-1873,601+0,37 %74,91172,291636.10346.817.817negociado synthetic
2026-06-1773,329+2,11 %75,52271,136510.26237.417.002negociado synthetic
2026-06-1671,817−0,57 %72,26971,36552.0213.735.992negociado synthetic
2026-06-1572,232+1,21 %73,2571,214605.02043.701.805negociado synthetic
2026-06-1271,371−1,13 %72,34270,4158.06711.281.400negociado synthetic
2026-06-1172,187−0,61 %74,25270,122298.29121.532.732negociado synthetic
2026-06-1072,632+0,81 %73,77271,492429.15731.170.531negociado synthetic
2026-06-0972,05+0,59 %73,93170,169733.88552.876.414negociado synthetic
2026-06-0871,626+1,27 %71,97771,275223.60816.016.147negociado synthetic
2026-06-0570,73+3,45 %72,57668,884869.71261.514.730negociado synthetic
2026-06-0468,371+0,16 %69,5267,222464.55431.762.022negociado synthetic
2026-06-0368,259+0,16 %68,94267,576309.66621.137.491negociado synthetic
2026-06-0268,148+0,62 %69,40966,887266.05818.131.321negociado synthetic
2026-06-0167,729−1,19 %68,31167,147672.37645.539.354negociado synthetic
2026-05-2968,544+2,82 %68,87368,21514.064964.003negociado synthetic
2026-05-2866,662−1,29 %68,44264,882404.10426.938.381negociado synthetic
2026-05-2767,534+1,78 %69,49265,576845.50757.100.470negociado synthetic
2026-05-2666,352−1,97 %67,83864,866295.90419.633.822negociado synthetic
2026-05-2567,686+1,32 %69,2966,082238.82716.165.244negociado synthetic
2026-05-2266,807−2,31 %68,61165,003395.99426.455.171negociado synthetic
2026-05-2168,387+1,11 %69,26267,512794.60054.340.310negociado synthetic
2026-05-2067,633−3,05 %68,16767,099199.17213.470.600negociado synthetic
2026-05-1969,764+1,94 %71,65567,873875.33161.066.592negociado synthetic
2026-05-1868,434−1,08 %69,24867,62115.1117.877.506negociado synthetic
2026-05-1569,184−1,56 %69,8268,548341.95123.657.538negociado synthetic
2026-05-1470,277+1,70 %71,79568,759133.5559.385.845negociado synthetic
2026-05-1369,1−3,98 %69,8668,34788.91354.513.888negociado synthetic
2026-05-1271,967+2,49 %73,80270,132134.6879.693.019negociado synthetic
2026-05-1170,221−4,39 %71,84368,599885.31162.167.424negociado synthetic
2026-05-0873,448−1,55 %75,62971,267184.57413.556.591negociado synthetic
2026-05-0774,603+1,74 %76,45372,753819.27661.120.447negociado synthetic
2026-05-0673,325+1,42 %73,88272,768115.1938.446.527negociado synthetic
2026-05-0572,296−2,34 %72,44872,1444.531327.573negociado synthetic
2026-05-0474,025−1,54 %75,65472,396760.44656.292.015negociado synthetic
2026-05-0175,184+1,25 %76,57573,793716.39553.861.442negociado synthetic
2026-04-3074,253−1,83 %75,24173,26596.0057.128.659negociado synthetic
2026-04-2975,636−1,07 %77,65573,617452.54734.228.845negociado synthetic
2026-04-2876,455−0,63 %77,72475,186303.40123.196.523negociado synthetic
2026-04-2776,938+0,38 %77,42376,453262.22420.174.990negociado synthetic
2026-04-2476,647+3,32 %78,79374,501111.9408.579.865negociado synthetic
2026-04-2374,181−1,59 %74,87873,484195.12514.474.568negociado synthetic
2026-04-2275,376−0,18 %76,25874,494588.38144.349.806negociado synthetic
2026-04-2175,51+3,23 %76,99874,022143.59410.842.783negociado synthetic
2026-04-2073,149+0,33 %73,42772,871523.93038.324.956negociado synthetic
2026-04-1772,906+0,80 %73,83971,973594.60843.350.491negociado synthetic
2026-04-1672,329+2,92 %72,92971,729640.36946.317.249negociado synthetic
2026-04-1570,279−0,42 %71,04569,51374.5785.241.267negociado synthetic
2026-04-1470,573+1,19 %72,26768,879324.10522.873.062negociado synthetic
2026-04-1369,744+0,23 %71,47468,014782.13654.549.293negociado synthetic
2026-04-1069,583+2,34 %70,71768,449581.72240.477.962negociado synthetic
2026-04-0967,989+1,69 %69,61466,364320.93621.820.118negociado synthetic
2026-04-0866,856+1,05 %67,24466,468317.22721.208.528negociado synthetic
2026-04-0766,16+2,22 %67,65564,665551.90936.514.299negociado synthetic
2026-04-0664,721−1,80 %66,42363,019103.0836.671.635negociado synthetic
2026-04-0365,908−1,45 %67,11464,702717.44547.285.365negociado synthetic
2026-04-0266,876+1,18 %68,1665,592772.77651.680.168negociado synthetic
2026-04-0166,097+3,13 %67,6364,56442.5962.815.468negociado synthetic
2026-03-3164,093−0,95 %64,56763,619726.60446.570.230negociado synthetic
2026-03-3064,708−0,76 %66,39763,019369.48923.908.894negociado synthetic
2026-03-2765,201+1,53 %66,74663,656474.97830.969.041negociado synthetic
2026-03-2664,219+2,68 %64,55363,885449.89628.891.871negociado synthetic
2026-03-2562,545+0,75 %64,05961,031657.93341.150.419negociado synthetic
2026-03-2462,079−0,97 %63,87360,28531.3951.948.970negociado synthetic
2026-03-2362,686−1,03 %63,26962,103715.76944.868.696negociado synthetic
2026-03-2063,34+1,23 %64,46762,213688.62743.617.634negociado synthetic
2026-03-1962,57+4,61 %63,58461,556134.1798.395.580negociado synthetic
2026-03-1859,81−3,19 %61,24558,37586.4185.168.661negociado synthetic
2026-03-1761,783+1,13 %62,46361,103525.98632.496.993negociado synthetic
2026-03-1661,094−0,28 %61,66860,52125.1907.648.358negociado synthetic
2026-03-1361,266−2,99 %61,68360,849806.54649.413.847negociado synthetic
2026-03-1263,154+0,49 %63,97562,33360.9563.849.615negociado synthetic
2026-03-1162,847−2,63 %63,95361,741290.68418.268.617negociado synthetic
2026-03-1064,547+1,99 %65,79963,295328.23521.186.585negociado synthetic
2026-03-0963,288+1,33 %64,50962,067290.80318.404.340negociado synthetic
2026-03-0662,457+2,45 %64,17560,739419.40926.195.028negociado synthetic
2026-03-0560,965+1,87 %62,56859,362237.46814.477.237negociado synthetic
2026-03-0459,845+0,17 %60,61759,073580.77134.756.240negociado synthetic
2026-03-0359,743+0,17 %60,38859,098360.06121.511.124negociado synthetic
2026-03-0259,64+1,49 %60,75558,525361.02421.531.471negociado synthetic
2026-02-2758,766−1,06 %59,97757,555771.57545.342.376negociado synthetic
2026-02-2659,396+0,09 %60,46558,327733.61343.573.678negociado synthetic
2026-02-2559,344+0,89 %60,12758,561224.01113.293.709negociado synthetic
2026-02-2458,821−1,87 %59,49258,15765.52645.029.005negociado synthetic
2026-02-2359,943−0,39 %61,45458,432586.21435.139.426negociado synthetic
2026-02-2060,178+4,90 %60,7559,606666.09440.084.205negociado synthetic
2026-02-1957,368+2,49 %57,9756,766151.0848.667.387negociado synthetic
2026-02-1855,972+1,37 %57,22654,718319.23717.868.333negociado synthetic
2026-02-1755,213+0,18 %55,44554,98146.3002.556.362negociado synthetic
2026-02-1655,112+0,43 %56,35253,872236.64613.042.034negociado synthetic
2026-02-1354,874−0,64 %56,49353,255329.93318.104.743negociado synthetic
2026-02-1255,226−1,73 %56,30354,149795.07743.908.922negociado synthetic
2026-02-1156,199+2,35 %57,1655,238328.25018.447.322negociado synthetic
2026-02-1054,909+0,15 %55,60154,217265.64514.586.301negociado synthetic
2026-02-0954,826+1,22 %56,45453,198586.78332.170.965negociado synthetic
2026-02-0654,165−0,35 %54,5653,77133.8137.247.981negociado synthetic
2026-02-0554,356−0,37 %54,81353,89969.2113.762.033negociado synthetic
2026-02-0454,556+2,67 %55,61453,498407.06222.207.674negociado synthetic
2026-02-0353,137−0,72 %53,30252,972527.48128.028.758negociado synthetic
2026-02-0253,522+0,58 %54,72152,323150.3078.044.731negociado synthetic
2026-01-3053,212−1,84 %54,2552,174879.85546.818.844negociado synthetic
2026-01-2954,209−1,80 %55,7752,648370.36220.076.954negociado synthetic
2026-01-2855,203−3,04 %55,47954,92747.3562.614.193negociado synthetic
2026-01-2756,934+0,08 %57,79956,069254.84114.509.117negociado synthetic
2026-01-2656,891−2,01 %57,00556,777532.16530.275.399negociado synthetic
2026-01-2358,056+1,31 %59,72256,3916.900981.146negociado synthetic
2026-01-2257,304−0,37 %58,32456,284320.08818.342.323negociado synthetic
2026-01-2157,516−0,25 %58,66156,371416.93023.980.146negociado synthetic
2026-01-2057,659−1,02 %58,21357,105478.19627.572.303negociado synthetic
2026-01-1958,256+2,57 %59,16557,347128.7527.500.577negociado synthetic
2026-01-1656,798+0,24 %57,16256,434384.73221.852.008negociado synthetic
2026-01-1556,661−0,69 %57,97655,346753.74842.708.115negociado synthetic
2026-01-1457,056+2,50 %57,51256,6188.93010.779.590negociado synthetic
2026-01-1355,664−0,99 %57,12854,2534.05729.727.749negociado synthetic
2026-01-1256,219−1,03 %57,33855,1484.06127.213.425negociado synthetic
2026-01-0956,803−3,91 %57,3256,286617.21235.059.493negociado synthetic
2026-01-0859,117+0,35 %59,4658,774536.29631.704.211negociado synthetic
2026-01-0758,913−4,29 %60,01557,811381.75722.490.450negociado synthetic
2026-01-0661,553−0,03 %63,19659,91227.27613.989.520negociado synthetic
2026-01-0561,571−0,66 %62,64260,5698.86943.030.063negociado synthetic
2026-01-0261,983sin cierre previo63,51460,452192.74711.947.037negociado synthetic