OpenScreener ES

Demo Inmobiliario 11 S.A. (demo) DM11

ZZDEMO000110 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
27,946 EUR
Variación
+0,20 %
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
2026-10-1627,946+0,20 %28,16427,728521.69214.579.205negociado synthetic
2026-10-1527,89−2,66 %28,09427,686177.9804.963.862negociado synthetic
2026-10-1428,653+0,10 %29,06828,238524.23415.020.877negociado synthetic
2026-10-1328,624−0,61 %29,25427,994292.1728.363.131negociado synthetic
2026-10-1228,799+1,53 %28,92628,672443.03012.758.821negociado synthetic
2026-10-0928,364+0,54 %28,50328,22595.6302.712.449negociado synthetic
2026-10-0828,213−0,07 %28,3428,086644.41018.180.739negociado synthetic
2026-10-0728,233+1,09 %28,78427,682337.3869.525.419negociado synthetic
2026-10-0627,929+2,43 %28,34827,51658.05118.378.706negociado synthetic
2026-10-0527,267−1,39 %27,80726,727240.2496.550.869negociado synthetic
2026-10-0227,651+1,22 %27,71527,587669.71018.518.151negociado synthetic
2026-10-0127,317−0,09 %27,69926,935509.20113.909.844negociado synthetic
2026-09-3027,342−1,15 %27,49227,192425.88411.644.520negociado synthetic
2026-09-2927,66−0,88 %28,48426,836434.83412.027.508negociado synthetic
2026-09-2827,905−0,23 %28,54427,26656.9141.588.185negociado synthetic
2026-09-2527,97+1,93 %28,54927,391859.47324.039.460negociado synthetic
2026-09-2427,44+0,52 %28,25526,625855.25223.468.115negociado synthetic
2026-09-2327,297+1,51 %27,40127,193153.6424.193.966negociado synthetic
2026-09-2226,89+0,38 %27,63526,145340.5389.157.067negociado synthetic
2026-09-2126,787−1,06 %27,57226,002428.74311.484.739negociado synthetic
2026-09-1827,074−2,47 %27,7126,438802.57321.728.861negociado synthetic
2026-09-1727,759+0,74 %28,23127,287748.72520.783.857negociado synthetic
2026-09-1627,556−0,04 %27,77927,333263.7767.268.611negociado synthetic
2026-09-1527,568−2,60 %28,2126,92654.9011.513.511negociado synthetic
2026-09-1428,305+0,03 %28,83127,779859.47924.327.553negociado synthetic
2026-09-1128,297−0,26 %28,89127,70319.200543.302negociado synthetic
2026-09-1028,37−0,14 %28,94627,794665.98618.894.023negociado synthetic
2026-09-0928,411−4,75 %28,98827,834423.74412.038.991negociado synthetic
2026-09-0829,828−1,78 %30,10529,551268.1197.997.454negociado synthetic
2026-09-0730,369−0,22 %31,1129,628577.41117.535.395negociado synthetic
2026-09-0430,437+0,93 %31,22829,646621.59118.919.365negociado synthetic
2026-09-0330,156−1,31 %30,95229,36146.8764.429.193negociado synthetic
2026-09-0230,555−0,24 %30,68330,427810.49624.764.705negociado synthetic
2026-09-0130,629+2,00 %30,79430,464501.60815.363.751negociado synthetic
2026-08-3130,029+3,97 %30,20329,855186.8755.611.669negociado synthetic
2026-08-2828,883−2,36 %28,96428,802342.7329.899.128negociado synthetic
2026-08-2729,581+1,56 %29,81529,347234.8626.947.453negociado synthetic
2026-08-2629,126+1,32 %29,47328,77910.911317.794negociado synthetic
2026-08-2528,747+0,05 %29,48928,005162.9314.683.777negociado synthetic
2026-08-2428,733+1,04 %29,13528,331549.95815.801.943negociado synthetic
2026-08-2128,437−0,03 %29,28727,587460.15013.085.286negociado synthetic
2026-08-2028,445−1,85 %28,76128,129469.38413.351.628negociado synthetic
2026-08-1928,982+5,12 %29,78528,179154.0704.465.257negociado synthetic
2026-08-1827,571−2,02 %27,93227,21476.16313.128.290negociado synthetic
2026-08-1728,138+0,62 %28,37227,90418.967533.693negociado synthetic
2026-08-1427,964+3,09 %28,14627,782515.19414.406.885negociado synthetic
2026-08-1327,126−3,57 %27,21327,039308.2708.362.132negociado synthetic
2026-08-1228,13+0,81 %28,52727,733760.72621.399.222negociado synthetic
2026-08-1127,905+2,09 %28,47127,339593.69216.566.975negociado synthetic
2026-08-1027,333−0,61 %27,97526,69199.9822.732.808negociado synthetic
2026-08-0727,501−1,36 %27,96327,039389.69610.717.030negociado synthetic
2026-08-0627,879−0,38 %28,02727,731322.6828.996.051negociado synthetic
2026-08-0527,985+0,38 %28,70127,269889.59124.895.204negociado synthetic
2026-08-0427,878+3,17 %28,39127,365784.25221.863.377negociado synthetic
2026-08-0327,022−1,69 %27,11926,925795.51121.496.298negociado synthetic
2026-07-3127,486−0,94 %28,12626,846279.6827.687.339negociado synthetic
2026-07-3027,748−0,29 %28,39527,101212.8485.906.106negociado synthetic
2026-07-2927,83−2,32 %28,51527,145587.26616.343.613negociado synthetic
2026-07-2828,492+1,79 %29,06527,919348.7879.937.639negociado synthetic
2026-07-2727,992−1,93 %28,15227,832514.28914.395.978negociado synthetic
2026-07-2428,544−2,29 %29,00428,084767.50621.907.691negociado synthetic
2026-07-2329,214+1,02 %29,51228,916235.2046.871.250negociado synthetic
2026-07-2228,918+0,60 %29,41528,421581.98716.829.900negociado synthetic
2026-07-2128,746−0,88 %29,00828,484641.33918.435.931negociado synthetic
2026-07-2029−1,03 %29,51628,484571.47516.572.775negociado synthetic
2026-07-1729,301+3,16 %30,09828,504365.87510.720.503negociado synthetic
2026-07-1628,404+0,16 %29,22227,586727.79320.672.232negociado synthetic
2026-07-1528,36−1,47 %28,5928,1398.3392.788.894negociado synthetic
2026-07-1428,782−0,07 %29,2628,304235.0076.763.971negociado synthetic
2026-07-1328,802−2,27 %28,92628,678108.8133.134.032negociado synthetic
2026-07-1029,47+1,18 %29,73529,205458.20713.503.360negociado synthetic
2026-07-0929,125+1,02 %29,2329,02316.9829.232.101negociado synthetic
2026-07-0828,832−0,30 %29,69427,97852.71424.585.450negociado synthetic
2026-07-0728,918+1,22 %29,38128,455606.26417.531.942negociado synthetic
2026-07-0628,569+0,61 %29,15227,986352.64510.074.715negociado synthetic
2026-07-0328,397−1,64 %29,09627,698485.97913.800.346negociado synthetic
2026-07-0228,87−0,96 %29,45928,281712.37920.566.382negociado synthetic
2026-07-0129,151+1,92 %29,49228,81842.81124.568.783negociado synthetic
2026-06-3028,603+3,95 %29,4127,796575.51116.461.341negociado synthetic
2026-06-2927,517−1,54 %27,93527,099750.14320.641.685negociado synthetic
2026-06-2627,947+1,64 %28,03927,855180.2875.038.481negociado synthetic
2026-06-2527,497−1,17 %28,05826,936310.3008.532.319negociado synthetic
2026-06-2427,823+0,18 %28,53827,108103.4562.878.456negociado synthetic
2026-06-2327,773+1,21 %28,02627,52238.7896.631.887negociado synthetic
2026-06-2227,442−0,84 %28,02426,86321.9658.835.364negociado synthetic
2026-06-1927,675+1,17 %27,96327,387490.31813.569.551negociado synthetic
2026-06-1827,355−0,62 %28,01226,698632.44717.300.588negociado synthetic
2026-06-1727,527+2,74 %27,65427,4733.37920.187.724negociado synthetic
2026-06-1626,792+0,37 %27,03326,551876.89723.493.824negociado synthetic
2026-06-1526,692−1,89 %26,88226,50295.0932.538.222negociado synthetic
2026-06-1227,207−2,86 %27,53926,875455.81712.401.413negociado synthetic
2026-06-1128,009+1,44 %28,7427,278662.35318.551.845negociado synthetic
2026-06-1027,612−2,40 %28,24426,98716.86019.793.938negociado synthetic
2026-06-0928,292−0,14 %28,41128,173824.46123.325.651negociado synthetic
2026-06-0828,332+0,29 %28,71427,95109.1443.092.268negociado synthetic
2026-06-0528,251+0,06 %28,4428,062857.28824.219.243negociado synthetic
2026-06-0428,235+0,50 %29,04327,427266.2097.516.411negociado synthetic
2026-06-0328,095+1,00 %28,28327,907327.2199.193.218negociado synthetic
2026-06-0227,817+1,20 %28,58527,049309.8808.619.932negociado synthetic
2026-06-0127,486−1,20 %27,69827,274104.0532.860.001negociado synthetic
2026-05-2927,819+2,07 %28,62327,015106.3682.959.051negociado synthetic
2026-05-2827,255−2,60 %27,53626,974823.16222.435.280negociado synthetic
2026-05-2727,982−0,01 %28,44127,523118.4063.313.237negociado synthetic
2026-05-2627,9860,00 %28,38627,586204.4875.722.773negociado synthetic
2026-05-2527,987+0,54 %28,41227,562451.53012.636.970negociado synthetic
2026-05-2227,836−1,03 %28,0227,652642.35817.880.677negociado synthetic
2026-05-2128,126+3,09 %28,85727,395230.0026.469.036negociado synthetic
2026-05-2027,283+0,97 %27,65726,90934.826950.158negociado synthetic
2026-05-1927,02−1,95 %27,55526,485715.52419.333.458negociado synthetic
2026-05-1827,558+1,19 %28,34926,767702.92519.371.207negociado synthetic
2026-05-1527,233+1,49 %27,67726,789500.36713.626.495negociado synthetic
2026-05-1426,834+0,65 %26,93926,729353.1499.476.400negociado synthetic
2026-05-1326,66+4,43 %27,34225,978697.16318.586.366negociado synthetic
2026-05-1225,53−3,40 %25,83125,229289.1257.381.361negociado synthetic
2026-05-1126,428−0,23 %26,53426,322138.9273.671.563negociado synthetic
2026-05-0826,489−3,41 %27,01325,965408.48910.820.465negociado synthetic
2026-05-0727,425+1,54 %27,72727,123243.0166.664.714negociado synthetic
2026-05-0627,009+0,54 %27,23926,779707.11619.098.496negociado synthetic
2026-05-0526,865+0,91 %27,14426,586539.33914.489.342negociado synthetic
2026-05-0426,624+1,13 %27,35925,889478.99212.752.683negociado synthetic
2026-05-0126,326−0,01 %27,03225,62419.20411.035.964negociado synthetic
2026-04-3026,328−2,67 %26,98125,675243.4166.408.656negociado synthetic
2026-04-2927,051−1,14 %27,7626,342431.75911.679.513negociado synthetic
2026-04-2827,363−0,79 %27,76226,96455.9481.530.905negociado synthetic
2026-04-2727,581+1,43 %27,97327,189643.56417.750.139negociado synthetic
2026-04-2427,193+1,22 %27,69126,695199.6955.430.306negociado synthetic
2026-04-2326,865−3,14 %27,19526,535456.32012.259.037negociado synthetic
2026-04-2227,735+2,52 %27,80727,66380.7992.240.960negociado synthetic
2026-04-2127,052+1,41 %27,73426,3744.3691.200.270negociado synthetic
2026-04-2026,677+1,18 %27,14926,205253.3646.758.991negociado synthetic
2026-04-1726,365+1,41 %27,08225,648457.68612.066.891negociado synthetic
2026-04-1625,999+1,42 %26,27225,726650.70216.917.601negociado synthetic
2026-04-1525,635−2,10 %25,93725,333180.9304.638.141negociado synthetic
2026-04-1426,185+1,04 %26,87425,496248.6026.509.643negociado synthetic
2026-04-1325,916−1,33 %26,40625,426725.64218.805.738negociado synthetic
2026-04-1026,265+0,57 %26,48626,044839.68922.054.432negociado synthetic
2026-04-0926,116−1,69 %26,37525,857488.02612.745.287negociado synthetic
2026-04-0826,566+1,45 %26,96426,168441.84311.738.001negociado synthetic
2026-04-0726,186+0,66 %26,81725,555106.9892.801.614negociado synthetic
2026-04-0626,015+0,67 %26,26225,768162.6284.230.767negociado synthetic
2026-04-0325,842+0,67 %26,31525,369431.74911.157.258negociado synthetic
2026-04-0225,669−3,37 %26,225,138331.1398.500.007negociado synthetic
2026-04-0126,564−0,64 %27,32625,802560.05214.877.221negociado synthetic
2026-03-3126,734−0,24 %27,09226,376343.7719.190.374negociado synthetic
2026-03-3026,799−0,13 %27,43726,161898.06124.067.137negociado synthetic
2026-03-2726,833+1,73 %27,4826,186386.25310.364.327negociado synthetic
2026-03-2626,376+2,20 %26,85925,893345.7859.120.425negociado synthetic
2026-03-2525,807+1,39 %26,5325,084570.43014.721.087negociado synthetic
2026-03-2425,453−2,21 %25,77925,127554.25914.107.554negociado synthetic
2026-03-2326,028+4,22 %26,58525,47124.430635.864negociado synthetic
2026-03-2024,974+1,13 %25,05924,889182.5434.558.829negociado synthetic
2026-03-1924,694−0,20 %25,07924,309662.57716.361.676negociado synthetic
2026-03-1824,744+2,67 %25,27124,21774.3731.840.286negociado synthetic
2026-03-1724,101+0,15 %24,23823,964800.58619.294.923negociado synthetic
2026-03-1624,066+0,25 %24,25923,873195.4784.704.374negociado synthetic
2026-03-1324,006−0,18 %24,10723,905175.8334.221.047negociado synthetic
2026-03-1224,05−0,51 %24,75223,348560.21313.473.123negociado synthetic
2026-03-1124,174+2,26 %24,71523,633312.9077.564.214negociado synthetic
2026-03-1023,64+3,69 %23,86223,418712.64316.846.881negociado synthetic
2026-03-0922,799+1,42 %22,88822,71399.5289.108.839negociado synthetic
2026-03-0622,48+1,97 %23,06421,896863.36419.408.423negociado synthetic
2026-03-0522,045−3,75 %22,38921,701394.3278.692.939negociado synthetic
2026-03-0422,903−0,50 %23,42322,38310.576242.222negociado synthetic
2026-03-0323,018−2,36 %23,5222,516327.3017.533.814negociado synthetic
2026-03-0223,574+2,14 %23,65723,491345.5248.145.383negociado synthetic
2026-02-2723,08−3,54 %23,41922,741105.5562.436.232negociado synthetic
2026-02-2623,926+1,12 %24,38123,471834.26619.960.648negociado synthetic
2026-02-2523,661−1,01 %24,3522,972809.28619.148.516negociado synthetic
2026-02-2423,903−1,48 %24,55323,253430.25810.284.457negociado synthetic
2026-02-2324,262+0,37 %24,71623,808633.38815.367.260negociado synthetic
2026-02-2024,173−0,32 %24,33724,009255.7096.181.254negociado synthetic
2026-02-1924,251+4,60 %24,95223,55524.01112.707.791negociado synthetic
2026-02-1823,184+5,05 %23,28823,08190.3224.412.425negociado synthetic
2026-02-1722,069−3,32 %22,46821,67629.02713.881.997negociado synthetic
2026-02-1622,828+1,56 %23,10922,547269.3836.149.475negociado synthetic
2026-02-1322,477+0,86 %22,95422605.12213.601.327negociado synthetic
2026-02-1222,285+3,20 %22,61921,951391.8088.731.441negociado synthetic
2026-02-1121,595−1,53 %22,19120,999621.45213.420.256negociado synthetic
2026-02-1021,931+2,76 %22,01921,843875.02019.190.064negociado synthetic
2026-02-0921,342+0,74 %21,8820,804868.81218.542.186negociado synthetic
2026-02-0621,185+0,23 %21,48420,886174.5483.697.799negociado synthetic
2026-02-0521,137−0,02 %21,41420,86204.9164.331.309negociado synthetic
2026-02-0421,142−0,69 %21,72820,556680.26114.382.078negociado synthetic
2026-02-0321,289+1,15 %21,40621,17240.408860.246negociado synthetic
2026-02-0221,047−1,05 %21,29120,803624.98813.154.122negociado synthetic
2026-01-3021,271+0,89 %21,86220,68224.4944.775.212negociado synthetic
2026-01-2921,083−2,13 %21,13821,028353.0867.444.112negociado synthetic
2026-01-2821,542+0,60 %22,00921,075172.4213.714.293negociado synthetic
2026-01-2721,413−0,56 %21,47321,353808.08817.303.588negociado synthetic
2026-01-2621,533+0,66 %21,81921,247150.0833.231.737negociado synthetic
2026-01-2321,392−0,52 %21,68521,099200.5074.289.246negociado synthetic
2026-01-2221,504+2,26 %21,68721,321330.2637.101.976negociado synthetic
2026-01-2121,028−0,20 %21,37920,677411.8708.660.802negociado synthetic
2026-01-2021,07+0,52 %21,63920,50199.0912.087.847negociado synthetic
2026-01-1920,96+0,97 %21,57420,346659.49213.822.952negociado synthetic
2026-01-1620,759+1,21 %21,33820,1840.194834.387negociado synthetic
2026-01-1520,51−0,82 %20,7720,25853.89817.513.448negociado synthetic
2026-01-1420,679−1,95 %20,83220,52653.3791.103.824negociado synthetic
2026-01-1321,09+2,01 %21,15521,025189.1193.988.520negociado synthetic
2026-01-1220,675−3,86 %21,10520,245898.77018.582.070negociado synthetic
2026-01-0921,504+0,55 %21,93821,07410.8618.835.155negociado synthetic
2026-01-0821,387−1,67 %21,95620,818338.1547.232.100negociado synthetic
2026-01-0721,75−2,39 %22,37921,12148.5781.056.572negociado synthetic
2026-01-0622,282−1,54 %22,73421,83512.17111.412.194negociado synthetic
2026-01-0522,631+2,70 %23,16722,095652.87514.775.214negociado synthetic
2026-01-0222,035sin cierre previo22,60421,466791.31217.436.560negociado synthetic