OpenScreener ES

Demo Consumo 9 S.A. (demo) DM09

ZZDEMO000094 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
9,321 EUR
Variación
−0,41 %
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
2026-10-169,321−0,41 %9,5349,108269.2882.510.033negociado synthetic
2026-10-159,359+1,22 %9,5069,21275.849709.871negociado synthetic
2026-10-149,246+0,92 %9,3159,17748.229445.925negociado synthetic
2026-10-139,162−0,02 %9,2689,056102.405938.235negociado synthetic
2026-10-129,164−4,51 %9,4318,897561.2695.143.469negociado synthetic
2026-10-099,597−3,85 %9,7599,435893.1848.571.887negociado synthetic
2026-10-089,981+0,49 %10,0689,894572.5245.714.362negociado synthetic
2026-10-079,932+0,06 %10,0929,772342.0963.397.697negociado synthetic
2026-10-069,926+0,75 %109,852766.4387.607.664negociado synthetic
2026-10-059,852−1,19 %9,939,77459.774588.893negociado synthetic
2026-10-029,971+0,99 %10,0229,92507.2125.057.411negociado synthetic
2026-10-019,873−1,55 %9,9279,819848.5308.377.537negociado synthetic
2026-09-3010,028−4,78 %10,1229,934475.8294.771.613negociado synthetic
2026-09-2910,531+0,69 %10,73610,32631.713333.970negociado synthetic
2026-09-2810,459+3,49 %10,55410,36499.1551.037.062negociado synthetic
2026-09-2510,106−1,66 %10,3869,826231.6482.341.035negociado synthetic
2026-09-2410,277+0,11 %10,41910,135308.7303.172.818negociado synthetic
2026-09-2310,266−0,92 %10,50110,031339.2433.482.669negociado synthetic
2026-09-2210,361+1,83 %10,510,222432.2604.478.646negociado synthetic
2026-09-2110,175+3,55 %10,32810,022606.4136.170.252negociado synthetic
2026-09-189,826−1,75 %10,0879,565491.9034.833.439negociado synthetic
2026-09-1710,001+1,95 %10,1439,859535.4825.355.355negociado synthetic
2026-09-169,81−1,41 %9,929,7621.3626.095.561negociado synthetic
2026-09-159,95+1,83 %10,0519,849272.9512.715.862negociado synthetic
2026-09-149,771−2,05 %9,8399,70320.085196.251negociado synthetic
2026-09-119,976−0,43 %10,0629,89455.2794.541.863negociado synthetic
2026-09-1010,019−0,87 %10,1639,875516.5925.175.735negociado synthetic
2026-09-0910,107−0,90 %10,2439,971760.2957.684.302negociado synthetic
2026-09-0810,199−0,54 %10,49,998755.1077.701.336negociado synthetic
2026-09-0710,254+1,41 %10,33410,174726.3447.447.931negociado synthetic
2026-09-0410,111+1,08 %10,20610,016460.5944.657.066negociado synthetic
2026-09-0310,003−0,36 %10,0889,918794.8037.950.414negociado synthetic
2026-09-0210,039+1,13 %10,2059,873171.1251.717.924negociado synthetic
2026-09-019,927+0,90 %10,2169,63833.294330.510negociado synthetic
2026-08-319,838−0,86 %10,0919,585610.1526.002.675negociado synthetic
2026-08-289,923+5,16 %10,1079,739711.3647.058.865negociado synthetic
2026-08-279,436+3,11 %9,5059,367635.7925.999.333negociado synthetic
2026-08-269,151+2,92 %9,2539,049243.3172.226.594negociado synthetic
2026-08-258,891+1,88 %8,9348,848661.3695.880.232negociado synthetic
2026-08-248,727−0,78 %8,9428,512727.9586.352.889negociado synthetic
2026-08-218,796−1,30 %9,0518,541540.3154.752.611negociado synthetic
2026-08-208,912−0,42 %8,9748,85610.2925.438.922negociado synthetic
2026-08-198,95+2,68 %9,1548,746888.3427.950.661negociado synthetic
2026-08-188,716+2,80 %8,8578,57550.662441.570negociado synthetic
2026-08-178,479−2,82 %8,5328,426414.5813.515.232negociado synthetic
2026-08-148,725−2,04 %8,9058,545545.3124.757.847negociado synthetic
2026-08-138,907+0,56 %9,1728,642592.6685.278.894negociado synthetic
2026-08-128,857−0,91 %9,0488,666401.8743.559.398negociado synthetic
2026-08-118,938−0,16 %9,1128,764335.7213.000.674negociado synthetic
2026-08-108,952−0,48 %9,0548,8574.423666.235negociado synthetic
2026-08-078,995+0,06 %9,2448,746658.4645.922.884negociado synthetic
2026-08-068,99−2,66 %9,0158,965826.9387.434.173negociado synthetic
2026-08-059,236+0,10 %9,2849,188296.2882.736.516negociado synthetic
2026-08-049,227+2,42 %9,4459,00917.417160.707negociado synthetic
2026-08-039,009−1,49 %9,1598,859340.5653.068.150negociado synthetic
2026-07-319,145+1,74 %9,1819,109706.6856.462.634negociado synthetic
2026-07-308,989+3,11 %9,1278,851268.5472.413.969negociado synthetic
2026-07-298,718+1,22 %8,7888,648321.7712.805.200negociado synthetic
2026-07-288,613−0,58 %8,7738,453568.6604.897.869negociado synthetic
2026-07-278,663+1,29 %8,7528,574839.2937.270.795negociado synthetic
2026-07-248,553−0,34 %8,6928,414189.8741.623.992negociado synthetic
2026-07-238,582−3,17 %8,7188,44624.628211.358negociado synthetic
2026-07-228,863+1,64 %8,9938,73316.556146.736negociado synthetic
2026-07-218,72+1,58 %8,778,67203.8991.777.999negociado synthetic
2026-07-208,584+2,70 %8,7028,466253.6332.177.186negociado synthetic
2026-07-178,358−2,93 %8,3768,34223.2781.866.158negociado synthetic
2026-07-168,61−1,99 %8,7498,471657.6855.662.668negociado synthetic
2026-07-158,785−3,10 %8,9998,57183.815736.315negociado synthetic
2026-07-149,066+2,93 %9,3128,82502.5984.556.553negociado synthetic
2026-07-138,808+0,35 %8,8448,772409.3573.605.616negociado synthetic
2026-07-108,777−1,56 %8,9038,651431.7263.789.259negociado synthetic
2026-07-098,916−0,34 %9,1448,688438.8573.912.849negociado synthetic
2026-07-088,946+1,91 %9,1138,779145.2981.299.836negociado synthetic
2026-07-078,778−0,76 %8,9548,602585.5185.139.677negociado synthetic
2026-07-068,845−3,02 %8,9868,704271.7992.404.062negociado synthetic
2026-07-039,12−0,34 %9,2678,973151.9631.385.903negociado synthetic
2026-07-029,151−2,61 %9,2689,034623.6905.707.387negociado synthetic
2026-07-019,396−0,05 %9,6569,1361.59715.005negociado synthetic
2026-06-309,401−0,30 %9,4579,345616.7855.798.396negociado synthetic
2026-06-299,429−2,96 %9,7019,157173.6281.637.138negociado synthetic
2026-06-269,717+2,92 %9,9259,509336.8053.272.734negociado synthetic
2026-06-259,441−0,91 %9,579,312113.4391.070.978negociado synthetic
2026-06-249,528−1,85 %9,7319,325279.1072.659.332negociado synthetic
2026-06-239,708−2,13 %9,7349,68257.932562.404negociado synthetic
2026-06-229,919+0,92 %10,2129,626255.3672.532.985negociado synthetic
2026-06-199,829−0,62 %9,9459,713750.5557.377.205negociado synthetic
2026-06-189,89+2,70 %9,9639,817423.4144.187.564negociado synthetic
2026-06-179,63+1,32 %9,719,55742.5727.150.968negociado synthetic
2026-06-169,505−0,88 %9,5339,477534.8815.084.044negociado synthetic
2026-06-159,589+1,88 %9,7689,41472.2504.528.405negociado synthetic
2026-06-129,412+0,43 %9,5939,231659.3026.205.350negociado synthetic
2026-06-119,372+0,13 %9,5969,148183.0691.715.723negociado synthetic
2026-06-109,36−2,72 %9,5799,141874.6078.186.322negociado synthetic
2026-06-099,622+1,01 %9,819,434342.3423.294.015negociado synthetic
2026-06-089,526−0,37 %9,7299,323553.2045.269.821negociado synthetic
2026-06-059,561−0,45 %9,8379,285276.8702.647.154negociado synthetic
2026-06-049,604+2,18 %9,7879,421209.4452.011.510negociado synthetic
2026-06-039,399−1,06 %9,6389,16758.7507.131.491negociado synthetic
2026-06-029,5+2,70 %9,7369,264504.8884.796.436negociado synthetic
2026-06-019,25−0,30 %9,4639,037728.0956.734.879negociado synthetic
2026-05-299,278+1,03 %9,4939,063836.0417.756.788negociado synthetic
2026-05-289,183−2,40 %9,2569,11496.2214.556.797negociado synthetic
2026-05-279,409+0,57 %9,619,208588.5145.537.328negociado synthetic
2026-05-269,356+0,60 %9,5019,21155.991523.852negociado synthetic
2026-05-259,3+2,34 %9,4589,142507.3064.717.946negociado synthetic
2026-05-229,087−0,58 %9,1529,022139.5111.267.736negociado synthetic
2026-05-219,14−1,40 %9,1679,113388.2763.548.843negociado synthetic
2026-05-209,27+0,35 %9,4519,089300.0752.781.695negociado synthetic
2026-05-199,238−0,36 %9,399,086588.5395.436.923negociado synthetic
2026-05-189,271+1,91 %9,4089,134772.1817.158.890negociado synthetic
2026-05-159,097+0,36 %9,3358,859280.5462.552.127negociado synthetic
2026-05-149,064+1,24 %9,1498,97983.440756.300negociado synthetic
2026-05-138,953−0,67 %9,0948,812226.2832.025.912negociado synthetic
2026-05-129,013+0,73 %9,1188,908741.5816.683.870negociado synthetic
2026-05-118,948−0,85 %9,0838,813563.2145.039.639negociado synthetic
2026-05-089,025+1,17 %9,0638,987484.9274.376.466negociado synthetic
2026-05-078,921+0,53 %9,0168,826280.2052.499.709negociado synthetic
2026-05-068,874−1,71 %9,1088,64524.3934.653.463negociado synthetic
2026-05-059,028+0,24 %9,148,916234.8862.120.551negociado synthetic
2026-05-049,006−2,81 %9,0978,915393.6573.545.275negociado synthetic
2026-05-019,266+0,15 %9,5199,013605.3915.609.553negociado synthetic
2026-04-309,252+1,74 %9,4359,069219.6432.032.137negociado synthetic
2026-04-299,094−3,11 %9,1898,999248.9022.263.515negociado synthetic
2026-04-289,386−2,29 %9,4379,335603.4805.664.263negociado synthetic
2026-04-279,606+0,40 %9,6439,569460.9554.427.934negociado synthetic
2026-04-249,568−4,02 %9,6499,487241.8432.313.954negociado synthetic
2026-04-239,969+3,04 %10,0229,916729.4187.271.568negociado synthetic
2026-04-229,675−2,08 %9,9589,392563.9575.456.284negociado synthetic
2026-04-219,881+4,63 %10,1519,611527.7115.214.312negociado synthetic
2026-04-209,444+0,28 %9,5489,34408.2543.855.551negociado synthetic
2026-04-179,418+1,18 %9,6919,14546.521438.135negociado synthetic
2026-04-169,308+0,29 %9,499,126577.4435.374.839negociado synthetic
2026-04-159,281−0,03 %9,5469,016140.9111.307.795negociado synthetic
2026-04-149,284+2,60 %9,3949,174465.0114.317.162negociado synthetic
2026-04-139,049+2,02 %9,1778,921809.8577.328.396negociado synthetic
2026-04-108,87−2,78 %9,0068,734706.2736.264.642negociado synthetic
2026-04-099,124+0,62 %9,1619,087178.8041.631.408negociado synthetic
2026-04-089,068−3,40 %9,1718,965774.4527.022.731negociado synthetic
2026-04-079,387+1,61 %9,6499,125192.5201.807.185negociado synthetic
2026-04-069,238−0,36 %9,3629,11415.963147.466negociado synthetic
2026-04-039,271−0,42 %9,3519,191146.5921.359.054negociado synthetic
2026-04-029,31+0,04 %9,3579,263826.9907.699.277negociado synthetic
2026-04-019,306−0,75 %9,3649,248242.2522.254.397negociado synthetic
2026-03-319,376+2,65 %9,4749,278766.6437.188.045negociado synthetic
2026-03-309,134+0,81 %9,169,108100.149914.761negociado synthetic
2026-03-279,061+2,19 %9,1079,015753.2316.825.026negociado synthetic
2026-03-268,867−0,86 %8,8958,839673.9275.975.711negociado synthetic
2026-03-258,944+1,46 %9,0078,881432.8303.871.232negociado synthetic
2026-03-248,815−2,25 %9,0298,601212.7611.875.488negociado synthetic
2026-03-239,018+0,94 %9,0598,977609.2315.494.045negociado synthetic
2026-03-208,934+0,73 %9,0168,852115.4031.031.010negociado synthetic
2026-03-198,869+4,15 %9,1168,622344.1783.052.515negociado synthetic
2026-03-188,516−0,47 %8,6578,375437.8373.728.620negociado synthetic
2026-03-178,556−1,31 %8,6668,446592.9195.073.015negociado synthetic
2026-03-168,67+4,27 %8,6938,647419.9383.640.862negociado synthetic
2026-03-138,315+0,68 %8,4628,168108.737904.148negociado synthetic
2026-03-128,259−1,34 %8,3498,169632.5915.224.569negociado synthetic
2026-03-118,371+2,57 %8,5058,237341.1232.855.541negociado synthetic
2026-03-108,161+0,57 %8,3078,015758.3456.188.854negociado synthetic
2026-03-098,115+0,21 %8,1438,087443.3143.597.493negociado synthetic
2026-03-068,098+0,26 %8,1668,03426.0093.449.821negociado synthetic
2026-03-058,077−0,04 %8,2887,866485.0103.917.426negociado synthetic
2026-03-048,08−1,33 %8,1078,053206.9471.672.132negociado synthetic
2026-03-038,189+0,07 %8,3758,003704.7065.770.837negociado synthetic
2026-03-028,183−0,75 %8,3488,018131.3241.074.624negociado synthetic
2026-02-278,245+0,05 %8,4648,026110.182908.451negociado synthetic
2026-02-268,241+0,35 %8,3698,113586.8854.836.519negociado synthetic
2026-02-258,212−1,18 %8,3888,036213.3841.752.309negociado synthetic
2026-02-248,31+4,19 %8,488,14552.4084.590.510negociado synthetic
2026-02-237,976+0,18 %8,1757,777705.0945.623.830negociado synthetic
2026-02-207,962+0,78 %8,0277,897802.9696.393.239negociado synthetic
2026-02-197,9−2,88 %8,1087,692628.6994.966.722negociado synthetic
2026-02-188,134+1,74 %8,3337,935744.2756.053.933negociado synthetic
2026-02-177,995−0,11 %8,1337,857141.1721.128.670negociado synthetic
2026-02-168,004+1,47 %8,1667,842686.5935.495.490negociado synthetic
2026-02-137,888−2,61 %8,1077,66942.168332.621negociado synthetic
2026-02-128,099−1,46 %8,2087,99686.1585.557.194negociado synthetic
2026-02-118,219−1,23 %8,2828,156112.547925.024negociado synthetic
2026-02-108,321+0,50 %8,4578,185645.3145.369.658negociado synthetic
2026-02-098,28+1,68 %8,468,1221.9981.838.143negociado synthetic
2026-02-068,143+2,95 %8,2058,081730.1265.945.416negociado synthetic
2026-02-057,91−2,57 %8,0867,734808.4286.394.665negociado synthetic
2026-02-048,119−1,00 %8,2727,966538.8814.375.175negociado synthetic
2026-02-038,201−0,16 %8,3138,089238.6131.956.865negociado synthetic
2026-02-028,214+0,77 %8,3688,06519.2144.264.824negociado synthetic
2026-01-308,151−0,67 %8,2458,057765.1656.236.860negociado synthetic
2026-01-298,206+2,22 %8,4028,01370.9483.043.999negociado synthetic
2026-01-288,028−0,12 %8,2157,841195.5381.569.779negociado synthetic
2026-01-278,038+3,17 %8,2457,831489.5853.935.284negociado synthetic
2026-01-267,791+0,72 %7,8987,68469.646542.612negociado synthetic
2026-01-237,735−1,38 %7,9077,563839.3426.492.310negociado synthetic
2026-01-227,843+2,95 %8,0647,622839.4606.583.885negociado synthetic
2026-01-217,618+0,61 %7,8017,435857.7496.534.332negociado synthetic
2026-01-207,572−1,21 %7,6397,505300.0672.272.107negociado synthetic
2026-01-197,665−2,16 %7,8857,445716.5305.492.202negociado synthetic
2026-01-167,834−1,22 %7,9897,679545.9454.276.933negociado synthetic
2026-01-157,931+0,83 %8,1157,747384.0423.045.837negociado synthetic
2026-01-147,866+2,17 %8,0167,716864.2636.798.293negociado synthetic
2026-01-137,699−2,41 %7,8897,509897.3166.908.436negociado synthetic
2026-01-127,889+0,41 %7,9277,851748.1575.902.211negociado synthetic
2026-01-097,857−1,87 %7,9277,787732.6835.756.690negociado synthetic
2026-01-088,007−0,58 %8,2347,78598.0074.788.242negociado synthetic
2026-01-078,054+0,68 %8,1847,924687.5965.537.898negociado synthetic
2026-01-068−0,77 %8,1067,894110.067880.536negociado synthetic
2026-01-058,062−0,59 %8,1178,007415.1583.347.004negociado synthetic
2026-01-028,11sin cierre previo8,1638,057589.0374.777.090negociado synthetic