OpenScreener ES

Demo Energía 12 S.A. (demo) DM12

ZZDEMO000128 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
38,56 EUR
Variación
+1,91 %
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
2026-10-1638,56+1,91 %39,44737,673287.06411.069.188negociado synthetic
2026-10-1537,838−1,68 %38,48137,19537.1511.405.720negociado synthetic
2026-10-1438,486+0,35 %38,91738,055400.71215.421.802negociado synthetic
2026-10-1338,353−0,33 %38,62938,077427.56716.398.477negociado synthetic
2026-10-1238,479−2,78 %39,02537,933606.16123.324.469negociado synthetic
2026-10-0939,58+0,25 %40,60538,555584.73623.143.851negociado synthetic
2026-10-0839,48+1,49 %40,07238,888578.52222.840.049negociado synthetic
2026-10-0738,899+0,58 %39,4938,30827.6911.077.152negociado synthetic
2026-10-0638,675+0,38 %39,60337,747243.6779.424.208negociado synthetic
2026-10-0538,528+2,58 %39,03338,023704.09727.127.449negociado synthetic
2026-10-0237,56−1,01 %38,40536,715810.32630.435.845negociado synthetic
2026-10-0137,942−1,93 %38,03737,847683.61925.937.872negociado synthetic
2026-09-3038,688+0,19 %39,18338,193264.62510.237.812negociado synthetic
2026-09-2938,614+1,16 %39,28237,946591.21422.829.137negociado synthetic
2026-09-2838,17+1,40 %38,49437,846757.73828.922.859negociado synthetic
2026-09-2537,644+1,02 %38,75136,537321.63112.107.477negociado synthetic
2026-09-2437,264−0,93 %38,37436,154854.66731.848.311negociado synthetic
2026-09-2337,614+2,79 %38,3736,858234.1718.808.108negociado synthetic
2026-09-2236,593−1,80 %36,7136,476876.55232.075.667negociado synthetic
2026-09-2137,263+1,68 %38,19136,335209.9267.822.473negociado synthetic
2026-09-1836,647+2,48 %37,19736,097346.32212.691.662negociado synthetic
2026-09-1735,761+3,08 %36,36935,153248.8028.897.408negociado synthetic
2026-09-1634,694−0,69 %35,62733,761634.86222.025.902negociado synthetic
2026-09-1534,935−1,26 %35,75634,114377.80313.198.548negociado synthetic
2026-09-1435,381+1,79 %35,73135,031647.34222.903.607negociado synthetic
2026-09-1134,76−2,32 %35,15334,367155.5525.406.988negociado synthetic
2026-09-1035,585+3,41 %35,98435,186726.29325.845.136negociado synthetic
2026-09-0934,412+0,54 %35,05633,768859.65029.582.276negociado synthetic
2026-09-0834,228−1,47 %34,48533,971396.85313.583.484negociado synthetic
2026-09-0734,74+0,27 %35,26834,212209.2837.270.491negociado synthetic
2026-09-0434,648+0,30 %35,33433,962782.77327.121.519negociado synthetic
2026-09-0334,544−0,15 %34,70634,382798.76527.592.538negociado synthetic
2026-09-0234,596+2,19 %35,55133,64172.6602.513.745negociado synthetic
2026-09-0133,853+5,02 %34,30333,403266.2629.013.767negociado synthetic
2026-08-3132,236+0,58 %32,76131,711586.24618.898.226negociado synthetic
2026-08-2832,051−1,86 %32,56731,53512.732408.073negociado synthetic
2026-08-2732,66+1,98 %33,1532,17223.9107.312.901negociado synthetic
2026-08-2632,027+2,04 %32,45931,595563.25518.039.368negociado synthetic
2026-08-2531,388+1,37 %31,73631,04332.16610.426.026negociado synthetic
2026-08-2430,964+1,01 %31,31430,614465.57014.415.909negociado synthetic
2026-08-2130,653−0,12 %31,53629,77434.20813.309.778negociado synthetic
2026-08-2030,69+1,93 %31,01830,362215.8316.623.853negociado synthetic
2026-08-1930,109+3,00 %30,30529,913279.3988.412.394negociado synthetic
2026-08-1829,231−0,08 %29,47428,988672.51219.658.198negociado synthetic
2026-08-1729,253+1,29 %29,5628,946873.70225.558.405negociado synthetic
2026-08-1428,88+2,31 %29,36228,39817.476504.707negociado synthetic
2026-08-1328,227−0,16 %28,92427,53589.30816.634.397negociado synthetic
2026-08-1228,271−3,35 %28,63627,906889.94025.159.494negociado synthetic
2026-08-1129,252+0,28 %29,77628,728170.8284.997.061negociado synthetic
2026-08-1029,169−0,05 %29,77628,562282.1158.229.012negociado synthetic
2026-08-0729,184+0,16 %29,79428,574161.9184.725.415negociado synthetic
2026-08-0629,137−1,68 %29,63228,642575.56816.770.325negociado synthetic
2026-08-0529,635−2,71 %29,74829,522850.60825.207.768negociado synthetic
2026-08-0430,461+0,33 %31,17129,75199.0133.016.035negociado synthetic
2026-08-0330,362+1,56 %30,83329,891378.20711.483.121negociado synthetic
2026-07-3129,895−3,02 %30,12529,665288.6188.628.235negociado synthetic
2026-07-3030,826−0,19 %31,38730,265616.23718.996.122negociado synthetic
2026-07-2930,884+2,43 %31,57930,189867.99726.807.219negociado synthetic
2026-07-2830,15+2,64 %30,23130,069350.21710.559.043negociado synthetic
2026-07-2729,374+0,26 %29,6329,118315.9919.281.920negociado synthetic
2026-07-2429,299+2,26 %29,92928,669485.06714.211.978negociado synthetic
2026-07-2328,652−2,32 %29,41427,89820.63523.512.834negociado synthetic
2026-07-2229,332+0,43 %29,83928,825579.80217.006.752negociado synthetic
2026-07-2129,205−1,52 %29,93528,475526.25515.369.277negociado synthetic
2026-07-2029,657+0,89 %30,31528,999597.35917.715.876negociado synthetic
2026-07-1729,394+2,07 %29,95528,833108.1183.178.020negociado synthetic
2026-07-1628,798+3,29 %29,3628,236724.58520.866.599negociado synthetic
2026-07-1527,88−0,34 %28,05627,704236.6446.597.635negociado synthetic
2026-07-1427,975−1,03 %28,09827,852531.35814.864.740negociado synthetic
2026-07-1328,266+0,38 %28,55727,975127.0393.590.884negociado synthetic
2026-07-1028,16+0,92 %28,81327,507258.5607.281.050negociado synthetic
2026-07-0927,904+0,05 %28,6127,198869.54224.263.700negociado synthetic
2026-07-0827,89+1,49 %28,64327,137807.80522.529.681negociado synthetic
2026-07-0727,481+0,87 %27,78127,18184.7832.329.922negociado synthetic
2026-07-0627,243+1,40 %27,38727,099632.75017.238.008negociado synthetic
2026-07-0326,867+1,76 %27,07926,655233.7146.279.194negociado synthetic
2026-07-0226,403−0,53 %27,13425,672429.35211.336.181negociado synthetic
2026-07-0126,544−3,99 %26,69826,39679.48218.036.170negociado synthetic
2026-06-3027,646−1,55 %27,8727,422508.52114.058.572negociado synthetic
2026-06-2928,082+1,97 %28,54827,61684.5472.374.249negociado synthetic
2026-06-2627,539+0,54 %27,75727,321412.53511.360.801negociado synthetic
2026-06-2527,391+0,95 %28,126,68279.6972.182.981negociado synthetic
2026-06-2427,134+3,32 %27,90226,366467.62812.688.618negociado synthetic
2026-06-2326,262−1,71 %26,48526,03996.2912.528.794negociado synthetic
2026-06-2226,718+1,62 %27,24426,192823.40921.999.842negociado synthetic
2026-06-1926,291−1,59 %26,36726,215864.98722.741.373negociado synthetic
2026-06-1826,715−0,24 %27,14526,285342.8769.159.932negociado synthetic
2026-06-1726,779−2,88 %27,32526,233332.7438.910.525negociado synthetic
2026-06-1627,573+2,64 %28,39726,749346.1359.543.980negociado synthetic
2026-06-1526,865−2,06 %27,06926,661809.29921.741.818negociado synthetic
2026-06-1227,431−3,20 %28,20226,66403.86011.078.284negociado synthetic
2026-06-1128,338+0,14 %29,01227,66444.7531.268.211negociado synthetic
2026-06-1028,298+1,05 %28,98627,61210.4815.956.191negociado synthetic
2026-06-0928,005−0,42 %28,6627,35262.7647.358.706negociado synthetic
2026-06-0828,124+1,60 %28,29627,952816.42122.961.024negociado synthetic
2026-06-0527,682−0,51 %27,93927,425894.89424.772.456negociado synthetic
2026-06-0427,823−0,74 %27,93727,709841.69323.418.424negociado synthetic
2026-06-0328,029+1,32 %28,80827,25186.0315.214.263negociado synthetic
2026-06-0227,663−0,37 %27,85727,469818.28722.636.273negociado synthetic
2026-06-0127,766+1,62 %28,29427,238375.67710.431.048negociado synthetic
2026-05-2927,324−0,89 %27,77226,87614.636399.914negociado synthetic
2026-05-2827,569+0,86 %28,15326,985856.22423.605.239negociado synthetic
2026-05-2727,335+0,23 %28,10326,567206.7675.651.976negociado synthetic
2026-05-2627,273+1,49 %27,67126,875643.39117.547.203negociado synthetic
2026-05-2526,872−0,87 %27,12726,617368.5059.902.466negociado synthetic
2026-05-2227,107−2,55 %27,30226,912171.3174.643.890negociado synthetic
2026-05-2127,816−0,12 %28,05827,574758.50321.098.519negociado synthetic
2026-05-2027,849−3,90 %27,9627,7387.336204.300negociado synthetic
2026-05-1928,98−1,49 %29,51928,441378.77610.976.928negociado synthetic
2026-05-1829,418+1,16 %29,62429,212672.69119.789.224negociado synthetic
2026-05-1529,081+0,09 %29,47928,683376.52610.949.753negociado synthetic
2026-05-1429,055−0,96 %29,86328,247748.85721.758.040negociado synthetic
2026-05-1329,337−3,02 %29,52529,149402.66811.813.071negociado synthetic
2026-05-1230,25−2,87 %30,8429,6649.0001.482.250negociado synthetic
2026-05-1131,144+0,51 %31,37830,91716.82122.324.673negociado synthetic
2026-05-0830,986+0,70 %31,65230,32827.38725.637.414negociado synthetic
2026-05-0730,771−0,93 %31,04830,494265.1008.157.392negociado synthetic
2026-05-0631,06+0,24 %31,75630,364850.31826.410.877negociado synthetic
2026-05-0530,987+3,78 %31,83630,138660.64720.471.469negociado synthetic
2026-05-0429,857+2,19 %30,30529,409265.2597.919.838negociado synthetic
2026-05-0129,218−1,36 %29,46128,975286.4248.368.736negociado synthetic
2026-04-3029,621+2,24 %30,25828,984256.6637.602.615negociado synthetic
2026-04-2928,972+2,13 %29,26228,682656.97919.033.996negociado synthetic
2026-04-2828,368−0,29 %28,92727,809565.41316.039.636negociado synthetic
2026-04-2728,451+0,51 %28,98927,913502.47714.295.973negociado synthetic
2026-04-2428,307+0,82 %28,85927,755811.21722.963.120negociado synthetic
2026-04-2328,077−1,37 %28,91427,24693.16619.462.022negociado synthetic
2026-04-2228,468−1,44 %28,78128,155112.5883.205.155negociado synthetic
2026-04-2128,884+1,22 %29,17628,59274.7912.160.263negociado synthetic
2026-04-2028,535−0,93 %29,25727,813347.0869.904.099negociado synthetic
2026-04-1728,803+2,42 %29,27828,328295.0798.499.160negociado synthetic
2026-04-1628,122+1,62 %28,77727,467676.97519.037.891negociado synthetic
2026-04-1527,673+1,73 %28,02427,322532.71014.741.684negociado synthetic
2026-04-1427,202+3,71 %27,47926,92560.9231.657.227negociado synthetic
2026-04-1326,23−0,32 %26,45826,002669.79817.568.802negociado synthetic
2026-04-1026,314−0,53 %26,38826,24385.84110.153.020negociado synthetic
2026-04-0926,454−0,37 %26,62326,285497.27313.154.860negociado synthetic
2026-04-0826,551+0,78 %27,03226,07722.53919.184.133negociado synthetic
2026-04-0726,345+2,01 %26,86725,823649.64217.114.818negociado synthetic
2026-04-0625,827+1,07 %26,44925,205518.74213.397.550negociado synthetic
2026-04-0325,553−2,04 %25,91125,195846.69721.635.648negociado synthetic
2026-04-0226,084−3,66 %26,71525,453567.61914.805.774negociado synthetic
2026-04-0127,076−1,65 %27,77226,38767.18420.772.274negociado synthetic
2026-03-3127,53+2,74 %28,10326,957210.9435.807.261negociado synthetic
2026-03-3026,797+3,91 %27,0726,524397.87010.661.722negociado synthetic
2026-03-2725,789+0,32 %26,3225,258621.90616.038.334negociado synthetic
2026-03-2625,707−1,10 %26,24425,17718.97018.482.562negociado synthetic
2026-03-2525,994−1,68 %26,13725,851518.80613.485.843negociado synthetic
2026-03-2426,438−0,59 %26,8526,026700.62418.523.097negociado synthetic
2026-03-2326,596+0,83 %26,75826,434858.33522.828.278negociado synthetic
2026-03-2026,376−0,05 %27,06225,69748.60219.745.126negociado synthetic
2026-03-1926,389−2,22 %27,0825,69830.214797.317negociado synthetic
2026-03-1826,988−1,73 %27,33626,64263.9417.123.240negociado synthetic
2026-03-1727,464−0,70 %27,6427,288731.21020.081.951negociado synthetic
2026-03-1627,658+0,79 %28,04227,274868.52624.021.692negociado synthetic
2026-03-1327,44−0,11 %27,94526,935591.80716.239.184negociado synthetic
2026-03-1227,47+1,38 %27,87127,069610.83816.779.720negociado synthetic
2026-03-1127,095−1,12 %27,87526,315595.66916.139.652negociado synthetic
2026-03-1027,402−0,88 %28,05726,747778.68421.337.499negociado synthetic
2026-03-0927,645+0,47 %27,95727,333321.5798.890.051negociado synthetic
2026-03-0627,516+0,05 %28,02827,004463.61612.756.858negociado synthetic
2026-03-0527,503+0,21 %28,2426,766869.39123.910.861negociado synthetic
2026-03-0427,445−1,31 %28,07626,814514.72014.126.490negociado synthetic
2026-03-0327,81+1,69 %28,21627,404708.37919.700.020negociado synthetic
2026-03-0227,349−0,20 %27,45327,245595.66316.290.787negociado synthetic
2026-02-2727,404+2,22 %28,13626,672510.71413.995.606negociado synthetic
2026-02-2626,809−1,81 %26,95926,659604.25916.199.580negociado synthetic
2026-02-2527,303+0,52 %27,72926,877671.43118.332.081negociado synthetic
2026-02-2427,161−0,53 %27,46226,86721.44419.595.140negociado synthetic
2026-02-2327,305−1,95 %27,58627,024506.02413.816.985negociado synthetic
2026-02-2027,847+1,54 %28,58227,112503.37414.017.456negociado synthetic
2026-02-1927,426−1,57 %28,05126,801859.54323.573.826negociado synthetic
2026-02-1827,863+0,29 %27,92427,802669.41218.651.827negociado synthetic
2026-02-1727,783+3,27 %28,3527,216392.40610.902.216negociado synthetic
2026-02-1626,903−1,24 %27,31526,491237.0866.378.325negociado synthetic
2026-02-1327,242−2,81 %28,01326,47114.374391.577negociado synthetic
2026-02-1228,031−1,33 %28,24127,821883.62024.768.752negociado synthetic
2026-02-1128,41+3,23 %28,6228,2155.0754.405.681negociado synthetic
2026-02-1027,52−0,81 %27,63627,404234.9516.465.852negociado synthetic
2026-02-0927,745−0,57 %28,29227,198666.15718.482.526negociado synthetic
2026-02-0627,905−1,21 %28,63627,174844.80023.574.144negociado synthetic
2026-02-0528,248+0,54 %28,99727,49987.0982.460.344negociado synthetic
2026-02-0428,096−0,40 %28,71427,478610.15417.142.887negociado synthetic
2026-02-0328,209−0,69 %28,32728,091693.04019.549.965negociado synthetic
2026-02-0228,404−2,23 %29,17427,634606.84417.236.797negociado synthetic
2026-01-3029,052+1,62 %29,42428,68623.27818.107.472negociado synthetic
2026-01-2928,59+1,52 %29,38827,792794.75822.722.131negociado synthetic
2026-01-2828,161+1,88 %28,89627,426428.70612.072.790negociado synthetic
2026-01-2727,64−1,90 %28,32826,952111.9663.094.740negociado synthetic
2026-01-2628,176+1,20 %28,68927,663220.7526.219.908negociado synthetic
2026-01-2327,843−4,13 %28,27727,409401.98811.192.552negociado synthetic
2026-01-2229,042−0,54 %29,40828,676742.22321.555.640negociado synthetic
2026-01-2129,2+1,40 %3028,4422.58312.339.424negociado synthetic
2026-01-2028,796+1,31 %29,11328,479806.17923.214.730negociado synthetic
2026-01-1928,424−1,87 %28,71428,13457.0721.622.215negociado synthetic
2026-01-1628,965+3,99 %29,47528,455876.22125.379.741negociado synthetic
2026-01-1527,854+2,37 %28,31927,389294.5958.205.649negociado synthetic
2026-01-1427,208−2,10 %27,90726,509773.90821.056.489negociado synthetic
2026-01-1327,793+2,56 %28,44627,14346.5109.630.552negociado synthetic
2026-01-1227,1+1,54 %27,73126,469496.85513.464.770negociado synthetic
2026-01-0926,69−1,43 %27,27726,103434.78511.604.412negociado synthetic
2026-01-0827,077+1,79 %27,83226,322267.8417.252.331negociado synthetic
2026-01-0726,601−5,25 %27,34825,854448.12311.920.520negociado synthetic
2026-01-0628,076−0,88 %28,3227,832705.40619.804.979negociado synthetic
2026-01-0528,324−2,06 %29,12327,525717.92020.334.366negociado synthetic
2026-01-0228,919sin cierre previo29,72928,109300.5728.692.242negociado synthetic