Demo Banca 13 S.A. (demo) DM13

ZZDEMO000136 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16): 33,009 EUR
Variación: −0,81 %
Tipo de cierre: CLOSING_AUCTION
Última negociación: 2026-10-16

Precios no ajustados por operaciones corporativas; las sesiones marcadas «op. corporativa» no son comparables.

Sesiones (206)
Sesión	Cierre	Var.	Máx.	Mín.	Volumen	Efectivo	Estado	Fuente
2026-10-16	33,009	−0,81 %	33,405	32,613	23.758	784.228	negociado	synthetic
2026-10-15	33,28	−1,22 %	33,999	32,561	256.039	8.520.978	negociado	synthetic
2026-10-14	33,691	+0,29 %	33,839	33,543	308.632	10.398.121	negociado	synthetic
2026-10-13	33,595	−1,02 %	33,666	33,524	327.350	10.997.323	negociado	synthetic
2026-10-12	33,941	−2,90 %	34,742	33,14	102.446	3.477.120	negociado	synthetic
2026-10-09	34,955	+1,88 %	35,406	34,504	65.328	2.283.540	negociado	synthetic
2026-10-08	34,311	−1,35 %	34,493	34,129	257.550	8.836.798	negociado	synthetic
2026-10-07	34,782	−1,34 %	35,707	33,857	30.855	1.073.199	negociado	synthetic
2026-10-06	35,255	+0,41 %	35,643	34,867	398.018	14.032.125	negociado	synthetic
2026-10-05	35,111	+3,04 %	35,192	35,03	496.051	17.416.847	negociado	synthetic
2026-10-02	34,076	−3,91 %	34,614	33,538	333.705	11.371.332	negociado	synthetic
2026-10-01	35,461	+2,83 %	36,369	34,553	490.934	17.409.011	negociado	synthetic
2026-09-30	34,484	−0,34 %	35,253	33,715	837.820	28.891.385	negociado	synthetic
2026-09-29	34,603	+1,27 %	34,717	34,489	358.652	12.410.435	negociado	synthetic
2026-09-28	34,169	+1,02 %	34,962	33,376	727.919	24.872.264	negociado	synthetic
2026-09-25	33,823	+0,36 %	34,131	33,515	273.503	9.250.692	negociado	synthetic
2026-09-24	33,702	+0,95 %	34,187	33,217	651.364	21.952.270	negociado	synthetic
2026-09-23	33,385	−3,06 %	33,926	32,844	736.379	24.584.013	negociado	synthetic
2026-09-22	34,439	+2,35 %	34,591	34,287	197.064	6.786.687	negociado	synthetic
2026-09-21	33,648	−1,10 %	33,917	33,379	605.336	20.368.346	negociado	synthetic
2026-09-18	34,022	−0,59 %	34,74	33,304	405.612	13.799.731	negociado	synthetic
2026-09-17	34,224	−1,80 %	34,936	33,512	479.103	16.396.821	negociado	synthetic
2026-09-16	34,853	+0,25 %	34,951	34,755	565.995	19.726.624	negociado	synthetic
2026-09-15	34,765	−1,36 %	35,064	34,466	199.884	6.948.967	negociado	synthetic
2026-09-14	35,246	+0,03 %	36,247	34,245	565.361	19.926.714	negociado	synthetic
2026-09-11	35,234	−1,89 %	36,238	34,23	342.950	12.083.500	negociado	synthetic
2026-09-10	35,913	+3,02 %	36,193	35,633	674.515	24.223.857	negociado	synthetic
2026-09-09	34,86	+4,68 %	35,616	34,104	571.832	19.934.064	negociado	synthetic
2026-09-08	33,3	−2,23 %	33,736	32,864	312.041	10.390.965	negociado	synthetic
2026-09-07	34,058	+1,09 %	34,157	33,959	443.702	15.111.603	negociado	synthetic
2026-09-04	33,69	−0,99 %	34,495	32,885	258.710	8.715.940	negociado	synthetic
2026-09-03	34,028	+2,74 %	34,579	33,477	846.481	28.804.055	negociado	synthetic
2026-09-02	33,119	−1,06 %	33,487	32,751	658.484	21.808.332	negociado	synthetic
2026-09-01	33,475	+0,21 %	34,054	32,896	831.298	27.827.701	negociado	synthetic
2026-08-31	33,405	−3,83 %	33,529	33,281	515.387	17.216.503	negociado	synthetic
2026-08-28	34,734	−1,49 %	35,008	34,46	647.425	22.487.660	negociado	synthetic
2026-08-27	35,259	+0,88 %	35,573	34,945	409.396	14.434.894	negociado	synthetic
2026-08-26	34,952	+3,63 %	35,689	34,215	461.968	16.146.706	negociado	synthetic
2026-08-25	33,729	+1,52 %	34,677	32,781	498.672	16.819.708	negociado	synthetic
2026-08-24	33,225	−2,22 %	33,999	32,451	853.656	28.362.721	negociado	synthetic
2026-08-21	33,978	+0,81 %	34,471	33,485	760.724	25.847.880	negociado	synthetic
2026-08-20	33,706	+0,77 %	34,7	32,712	609.620	20.547.852	negociado	synthetic
2026-08-19	33,447	−0,38 %	34,036	32,858	879.990	29.433.026	negociado	synthetic
2026-08-18	33,573	−0,40 %	33,798	33,348	587.665	19.729.677	negociado	synthetic
2026-08-17	33,707	−1,85 %	34,428	32,986	725.271	24.446.710	negociado	synthetic
2026-08-14	34,342	−3,57 %	34,809	33,875	824.880	28.328.029	negociado	synthetic
2026-08-13	35,613	+0,34 %	36,208	35,018	639.354	22.769.314	negociado	synthetic
2026-08-12	35,492	−0,97 %	36,44	34,544	778.727	27.638.579	negociado	synthetic
2026-08-11	35,84	+1,05 %	36,84	34,84	505.252	18.108.232	negociado	synthetic
2026-08-10	35,467	+1,89 %	35,832	35,102	74.981	2.659.351	negociado	synthetic
2026-08-07	34,809	−1,86 %	35,798	33,82	754.212	26.253.366	negociado	synthetic
2026-08-06	35,468	−3,35 %	36,344	34,592	119.010	4.221.047	negociado	synthetic
2026-08-05	36,697	+2,60 %	37,251	36,143	320.613	11.765.535	negociado	synthetic
2026-08-04	35,766	+3,99 %	36,735	34,797	774.032	27.684.029	negociado	synthetic
2026-08-03	34,393	+2,40 %	34,565	34,221	857.795	29.502.143	negociado	synthetic
2026-07-31	33,588	+0,30 %	34,088	33,088	169.854	5.705.056	negociado	synthetic
2026-07-30	33,489	−1,08 %	33,737	33,241	529.224	17.723.183	negociado	synthetic
2026-07-29	33,853	−0,12 %	34,838	32,868	664.498	22.495.251	negociado	synthetic
2026-07-28	33,892	+1,41 %	34,397	33,387	393.289	13.329.351	negociado	synthetic
2026-07-27	33,422	+0,10 %	33,803	33,041	721.044	24.098.733	negociado	synthetic
2026-07-24	33,389	+2,15 %	33,866	32,912	26.140	872.788	negociado	synthetic
2026-07-23	32,687	+1,89 %	33,017	32,357	54.334	1.776.015	negociado	synthetic
2026-07-22	32,081	+0,81 %	32,386	31,776	190.127	6.099.464	negociado	synthetic
2026-07-21	31,824	−1,05 %	32,266	31,382	880.058	28.006.966	negociado	synthetic
2026-07-20	32,161	+0,09 %	32,322	32	236.074	7.592.376	negociado	synthetic
2026-07-17	32,132	+0,07 %	32,547	31,717	607.517	19.520.736	negociado	synthetic
2026-07-16	32,11	−0,81 %	32,396	31,824	500.512	16.071.440	negociado	synthetic
2026-07-15	32,371	−2,09 %	32,87	31,872	109.360	3.540.093	negociado	synthetic
2026-07-14	33,061	+2,21 %	33,504	32,618	189.301	6.258.480	negociado	synthetic
2026-07-13	32,346	−3,89 %	33,077	31,615	184.188	5.957.745	negociado	synthetic
2026-07-10	33,656	+0,70 %	34,302	33,01	198.973	6.696.635	negociado	synthetic
2026-07-09	33,422	+2,21 %	34,157	32,687	790.538	26.421.361	negociado	synthetic
2026-07-08	32,7	+2,26 %	33,514	31,886	629.233	20.575.919	negociado	synthetic
2026-07-07	31,978	+2,49 %	32,368	31,588	658.276	21.050.350	negociado	synthetic
2026-07-06	31,202	+0,34 %	31,445	30,959	9.132	284.937	negociado	synthetic
2026-07-03	31,095	+1,23 %	31,711	30,479	156.973	4.881.075	negociado	synthetic
2026-07-02	30,716	−0,74 %	30,962	30,47	623.247	19.143.655	negociado	synthetic
2026-07-01	30,944	−2,13 %	31,451	30,437	500.618	15.491.123	negociado	synthetic
2026-06-30	31,616	+0,69 %	31,806	31,426	430.896	13.623.208	negociado	synthetic
2026-06-29	31,399	+2,20 %	32,272	30,526	858.758	26.964.142	negociado	synthetic
2026-06-26	30,723	+0,35 %	30,827	30,619	624.046	19.172.565	negociado	synthetic
2026-06-25	30,617	−1,30 %	30,896	30,338	210.219	6.436.275	negociado	synthetic
2026-06-24	31,019	+1,73 %	31,419	30,619	446.984	13.864.997	negociado	synthetic
2026-06-23	30,491	+1,33 %	30,589	30,393	883.787	26.947.549	negociado	synthetic
2026-06-22	30,091	−2,51 %	30,738	29,444	225.878	6.796.895	negociado	synthetic
2026-06-19	30,865	−1,03 %	31,408	30,322	132.789	4.098.532	negociado	synthetic
2026-06-18	31,185	+0,73 %	31,25	31,12	570.756	17.799.026	negociado	synthetic
2026-06-17	30,958	−1,36 %	31,162	30,754	60.983	1.887.912	negociado	synthetic
2026-06-16	31,385	+5,29 %	31,931	30,839	294.369	9.238.771	negociado	synthetic
2026-06-15	29,809	−2,51 %	30,024	29,594	591.880	17.643.351	negociado	synthetic
2026-06-12	30,575	−1,47 %	31,416	29,734	563.813	17.238.582	negociado	synthetic
2026-06-11	31,031	+1,11 %	31,099	30,963	653.131	20.267.308	negociado	synthetic
2026-06-10	30,69	+2,26 %	30,794	30,586	627.092	19.245.453	negociado	synthetic
2026-06-09	30,011	+1,79 %	30,641	29,381	473.042	14.196.463	negociado	synthetic
2026-06-08	29,483	−1,65 %	29,551	29,415	585.421	17.259.967	negociado	synthetic
2026-06-05	29,979	−0,84 %	30,219	29,739	795.884	23.859.806	negociado	synthetic
2026-06-04	30,234	−0,91 %	30,434	30,034	195.748	5.918.245	negociado	synthetic
2026-06-03	30,513	−0,98 %	30,928	30,098	564.305	17.218.638	negociado	synthetic
2026-06-02	30,814	+0,82 %	31,671	29,957	200.227	6.169.795	negociado	synthetic
2026-06-01	30,563	−1,21 %	30,85	30,276	526.457	16.090.105	negociado	synthetic
2026-05-29	30,937	+1,15 %	31,222	30,652	830.676	25.698.623	negociado	synthetic
2026-05-28	30,584	+0,44 %	30,728	30,44	534.077	16.334.211	negociado	synthetic
2026-05-27	30,45	−1,39 %	31,303	29,597	781.795	23.805.658	negociado	synthetic
2026-05-26	30,879	−0,52 %	31,453	30,305	509.206	15.723.772	negociado	synthetic
2026-05-25	31,039	−2,50 %	31,955	30,123	147.689	4.584.119	negociado	synthetic
2026-05-22	31,834	−0,19 %	32,006	31,662	808.791	25.747.053	negociado	synthetic
2026-05-21	31,896	−1,20 %	32,142	31,65	484.755	15.461.745	negociado	synthetic
2026-05-20	32,282	−2,78 %	32,472	32,092	896.300	28.934.357	negociado	synthetic
2026-05-19	33,204	−2,64 %	33,579	32,829	337.342	11.201.104	negociado	synthetic
2026-05-18	34,105	+0,75 %	34,313	33,897	364.234	12.422.201	negociado	synthetic
2026-05-15	33,851	+0,79 %	34,169	33,533	264.472	8.952.642	negociado	synthetic
2026-05-14	33,587	+1,52 %	34,437	32,737	858.059	28.819.628	negociado	synthetic
2026-05-13	33,083	−0,24 %	33,966	32,2	297.686	9.848.346	negociado	synthetic
2026-05-12	33,164	+0,80 %	33,39	32,938	458.340	15.200.388	negociado	synthetic
2026-05-11	32,902	+0,78 %	33,777	32,027	733.140	24.121.772	negociado	synthetic
2026-05-08	32,647	+0,97 %	32,954	32,34	109.387	3.571.157	negociado	synthetic
2026-05-07	32,334	−0,39 %	33,107	31,561	465.185	15.041.292	negociado	synthetic
2026-05-06	32,461	+0,22 %	33,013	31,909	149.175	4.842.370	negociado	synthetic
2026-05-05	32,389	−0,32 %	33,189	31,589	458.493	14.850.130	negociado	synthetic
2026-05-04	32,494	−2,67 %	33,089	31,899	337.374	10.962.631	negociado	synthetic
2026-05-01	33,386	−0,42 %	33,88	32,892	182.098	6.079.524	negociado	synthetic
2026-04-30	33,526	−0,53 %	33,982	33,07	437.708	14.674.598	negociado	synthetic
2026-04-29	33,706	−2,10 %	34,461	32,951	94.426	3.182.723	negociado	synthetic
2026-04-28	34,429	+0,54 %	35,083	33,775	46.796	1.611.139	negociado	synthetic
2026-04-27	34,244	−1,66 %	35,045	33,443	496.441	17.000.126	negociado	synthetic
2026-04-24	34,823	+0,36 %	34,927	34,719	529.295	18.431.640	negociado	synthetic
2026-04-23	34,699	+0,34 %	34,872	34,526	358.854	12.451.875	negociado	synthetic
2026-04-22	34,58	−2,12 %	35,043	34,117	624.731	21.603.198	negociado	synthetic
2026-04-21	35,328	−0,57 %	35,702	34,954	528.382	18.666.679	negociado	synthetic
2026-04-20	35,529	+1,65 %	36,002	35,056	660.564	23.469.178	negociado	synthetic
2026-04-17	34,953	−0,09 %	35,285	34,621	568.249	19.862.007	negociado	synthetic
2026-04-16	34,983	+1,14 %	35,917	34,049	110.629	3.870.134	negociado	synthetic
2026-04-15	34,587	−2,13 %	35,303	33,871	884.777	30.601.782	negociado	synthetic
2026-04-14	35,338	−0,97 %	36,073	34,603	261.889	9.254.633	negociado	synthetic
2026-04-13	35,683	−0,44 %	36,661	34,705	848.536	30.278.310	negociado	synthetic
2026-04-10	35,839	−2,69 %	36,538	35,14	32.318	1.158.245	negociado	synthetic
2026-04-09	36,829	+0,71 %	37,724	35,934	318.874	11.743.811	negociado	synthetic
2026-04-08	36,57	−1,21 %	36,683	36,457	437.704	16.006.835	negociado	synthetic
2026-04-07	37,019	−2,31 %	37,919	36,119	527.305	19.520.304	negociado	synthetic
2026-04-06	37,894	−2,96 %	38,273	37,515	682.968	25.880.389	negociado	synthetic
2026-04-03	39,049	−1,84 %	40,01	38,088	553.866	21.627.913	negociado	synthetic
2026-04-02	39,783	−1,05 %	40,435	39,131	689.207	27.418.722	negociado	synthetic
2026-04-01	40,204	−0,55 %	40,887	39,521	771.389	31.012.923	negociado	synthetic
2026-03-31	40,426	+2,17 %	40,947	39,905	544.892	22.027.804	negociado	synthetic
2026-03-30	39,569	+0,85 %	39,929	39,209	356.083	14.089.848	negociado	synthetic
2026-03-27	39,234	−1,13 %	39,375	39,093	146.848	5.761.434	negociado	synthetic
2026-03-26	39,681	−0,87 %	39,8	39,562	355.703	14.114.651	negociado	synthetic
2026-03-25	40,029	−0,33 %	40,329	39,729	385.451	15.429.218	negociado	synthetic
2026-03-24	40,16	−3,17 %	40,73	39,59	22.125	888.540	negociado	synthetic
2026-03-23	41,474	+2,23 %	41,955	40,993	611.802	25.373.876	negociado	synthetic
2026-03-20	40,568	−0,60 %	41,623	39,513	145.922	5.919.764	negociado	synthetic
2026-03-19	40,811	−0,58 %	41,917	39,705	826.932	33.747.922	negociado	synthetic
2026-03-18	41,049	+0,06 %	41,854	40,244	237.689	9.756.896	negociado	synthetic
2026-03-17	41,025	+0,43 %	41,722	40,328	69.110	2.835.238	negociado	synthetic
2026-03-16	40,848	−0,69 %	41,305	40,391	267.177	10.913.646	negociado	synthetic
2026-03-13	41,131	−0,78 %	41,917	40,345	652.733	26.847.561	negociado	synthetic
2026-03-12	41,454	−2,02 %	41,852	41,056	599.863	24.866.721	negociado	synthetic
2026-03-11	42,307	−0,54 %	43,47	41,144	406.055	17.178.969	negociado	synthetic
2026-03-10	42,537	+0,07 %	43,503	41,571	205.083	8.723.616	negociado	synthetic
2026-03-09	42,506	+1,58 %	43,059	41,953	76.889	3.268.244	negociado	synthetic
2026-03-06	41,846	−1,10 %	42,649	41,043	190.756	7.982.376	negociado	synthetic
2026-03-05	42,312	+1,13 %	43,15	41,474	519.016	21.960.605	negociado	synthetic
2026-03-04	41,839	−0,13 %	42,349	41,329	461.234	19.297.569	negociado	synthetic
2026-03-03	41,892	+0,54 %	43,124	40,66	432.934	18.136.471	negociado	synthetic
2026-03-02	41,669	−0,58 %	42,727	40,611	580.225	24.177.396	negociado	synthetic
2026-02-27	41,911	−0,14 %	42,946	40,876	563.985	23.637.175	negociado	synthetic
2026-02-26	41,968	−0,89 %	42,937	40,999	861.715	36.164.455	negociado	synthetic
2026-02-25	42,343	+2,16 %	42,991	41,695	286.938	12.149.816	negociado	synthetic
2026-02-24	41,447	+1,32 %	41,609	41,285	342.784	14.207.368	negociado	synthetic
2026-02-23	40,908	+0,05 %	42,09	39,726	522.738	21.384.166	negociado	synthetic
2026-02-20	40,886	+0,97 %	41,565	40,207	682.907	27.921.336	negociado	synthetic
2026-02-19	40,494	+0,11 %	41,377	39,611	800.702	32.423.627	negociado	synthetic
2026-02-18	40,449	+1,59 %	41,456	39,442	292.621	11.836.227	negociado	synthetic
2026-02-17	39,814	+0,19 %	40,085	39,543	114.404	4.554.881	negociado	synthetic
2026-02-16	39,737	−0,44 %	40,269	39,205	824.506	32.763.395	negociado	synthetic
2026-02-13	39,911	+0,39 %	40,242	39,58	247.959	9.896.292	negociado	synthetic
2026-02-12	39,754	+5,94 %	40,708	38,8	141.488	5.624.714	negociado	synthetic
2026-02-11	37,526	−1,09 %	38,179	36,873	897.134	33.665.850	negociado	synthetic
2026-02-10	37,938	+0,43 %	38,23	37,646	623.267	23.645.503	negociado	synthetic
2026-02-09	37,774	−1,39 %	38,292	37,256	141.858	5.358.544	negociado	synthetic
2026-02-06	38,307	−1,56 %	39,242	37,372	825.329	31.615.878	negociado	synthetic
2026-02-05	38,913	+1,78 %	39,738	38,088	442.125	17.204.410	negociado	synthetic
2026-02-04	38,232	+5,17 %	38,89	37,574	90.519	3.460.722	negociado	synthetic
2026-02-03	36,354	−1,13 %	37,226	35,482	684.269	24.875.915	negociado	synthetic
2026-02-02	36,768	+3,47 %	36,985	36,551	887.002	32.613.290	negociado	synthetic
2026-01-30	35,535	+2,65 %	36,558	34,512	889.293	31.601.027	negociado	synthetic
2026-01-29	34,616	+2,81 %	35,222	34,01	762.131	26.381.927	negociado	synthetic
2026-01-28	33,67	−0,61 %	34,219	33,121	482.794	16.255.674	negociado	synthetic
2026-01-27	33,877	+2,22 %	34,219	33,535	560.896	19.001.474	negociado	synthetic
2026-01-26	33,141	−0,78 %	33,933	32,349	373.921	12.392.116	negociado	synthetic
2026-01-23	33,401	+0,70 %	33,929	32,873	58.889	1.966.951	negociado	synthetic
2026-01-22	33,169	−0,52 %	33,932	32,406	390.415	12.949.675	negociado	synthetic
2026-01-21	33,342	−2,82 %	33,759	32,925	607.312	20.248.997	negociado	synthetic
2026-01-20	34,31	+0,62 %	34,708	33,912	484.006	16.606.246	negociado	synthetic
2026-01-19	34,1	−0,26 %	34,543	33,657	124.800	4.255.680	negociado	synthetic
2026-01-16	34,188	+0,31 %	34,55	33,826	553.392	18.919.366	negociado	synthetic
2026-01-15	34,083	−1,79 %	35,068	33,098	385.425	13.136.440	negociado	synthetic
2026-01-14	34,705	−0,03 %	35,104	34,306	93.582	3.247.763	negociado	synthetic
2026-01-13	34,716	−0,76 %	35,258	34,174	716.959	24.889.949	negociado	synthetic
2026-01-12	34,982	−0,99 %	35,143	34,821	545.388	19.078.763	negociado	synthetic
2026-01-09	35,331	−0,55 %	35,857	34,805	196.201	6.931.978	negociado	synthetic
2026-01-08	35,526	−2,73 %	36,315	34,737	888.296	31.557.604	negociado	synthetic
2026-01-07	36,524	+1,05 %	37,499	35,549	69.676	2.544.846	negociado	synthetic
2026-01-06	36,146	+1,80 %	36,569	35,723	772.021	27.905.471	negociado	synthetic
2026-01-05	35,507	+1,70 %	36,139	34,875	575.293	20.426.929	negociado	synthetic
2026-01-02	34,915	sin cierre previo	35,191	34,639	85.643	2.990.225	negociado	synthetic