OpenScreener ES

Demo Industria 14 S.A. (demo) DM14

ZZDEMO000144 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
51,656 EUR
Variación
−2,62 %
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
2026-10-1651,656−2,62 %52,76150,551581.14830.019.781negociado synthetic
2026-10-1553,044−3,22 %54,15851,93826.67543.850.149negociado synthetic
2026-10-1454,807+3,70 %55,68953,925632.95634.690.419negociado synthetic
2026-10-1352,853−0,41 %53,05952,647452.39223.910.274negociado synthetic
2026-10-1253,071−0,78 %54,54651,596550.18429.198.815negociado synthetic
2026-10-0953,489−1,53 %54,08852,89735.27839.329.285negociado synthetic
2026-10-0854,319−0,51 %55,87852,76394.65921.437.482negociado synthetic
2026-10-0754,599−3,05 %55,96453,234409.89522.379.857negociado synthetic
2026-10-0656,319+2,58 %57,66554,973221.34612.465.985negociado synthetic
2026-10-0554,904+2,26 %56,2653,548401.09422.021.665negociado synthetic
2026-10-0253,691+1,57 %55,09252,2975.2714.041.375negociado synthetic
2026-10-0152,861−0,68 %53,15252,57773.71940.899.560negociado synthetic
2026-09-3053,224−1,31 %53,39453,054850.73745.279.626negociado synthetic
2026-09-2953,932+0,61 %55,51252,35251.7602.791.520negociado synthetic
2026-09-2853,605+4,11 %53,94853,262159.0348.525.018negociado synthetic
2026-09-2551,491−0,48 %52,79450,188896.58846.166.213negociado synthetic
2026-09-2451,741+2,37 %52,71450,768296.95615.364.800negociado synthetic
2026-09-2350,544−1,03 %51,19649,892243.44812.304.836negociado synthetic
2026-09-2251,068−1,39 %52,04950,087432.66022.095.081negociado synthetic
2026-09-2151,79+0,76 %52,22551,355349.96818.124.843negociado synthetic
2026-09-1851,397+2,80 %52,55950,235823.09642.304.665negociado synthetic
2026-09-1749,998+0,26 %51,00848,98843.8582.192.812negociado synthetic
2026-09-1649,867+1,18 %50,56549,169278.15313.870.656negociado synthetic
2026-09-1549,287+1,67 %50,05648,518220.83310.884.196negociado synthetic
2026-09-1448,478−0,86 %49,5347,42660.0932.913.188negociado synthetic
2026-09-1148,897−1,63 %49,50848,286225.75111.038.547negociado synthetic
2026-09-1049,706−1,35 %50,14349,26936.8361.830.970negociado synthetic
2026-09-0950,385+0,72 %51,13649,634629.56831.720.784negociado synthetic
2026-09-0850,025+1,31 %50,38549,665765.56438.297.339negociado synthetic
2026-09-0749,38+1,50 %49,68649,074676.97233.428.877negociado synthetic
2026-09-0448,649−0,26 %49,67547,623787.29838.301.260negociado synthetic
2026-09-0348,775+1,42 %49,39448,156879.19642.882.785negociado synthetic
2026-09-0248,093+3,69 %48,347,886470.34822.620.446negociado synthetic
2026-09-0146,382+0,52 %47,47245,292718.79533.339.150negociado synthetic
2026-08-3146,144+0,44 %46,61945,66979.1473.652.159negociado synthetic
2026-08-2845,944+0,49 %46,70745,181121.5865.586.147negociado synthetic
2026-08-2745,721+0,82 %46,85944,583462.32321.137.870negociado synthetic
2026-08-2645,35+2,02 %45,9444,769.222418.218negociado synthetic
2026-08-2544,451+0,34 %45,49143,411864.22338.415.577negociado synthetic
2026-08-2444,301+1,16 %44,68643,91622.6361.002.797negociado synthetic
2026-08-2143,793+0,32 %44,92342,663463.39720.293.545negociado synthetic
2026-08-2043,652+0,26 %44,47342,831706.09230.822.328negociado synthetic
2026-08-1943,538+1,79 %44,02143,055265.39711.554.855negociado synthetic
2026-08-1842,774−3,27 %44,02341,52554.5532.333.450negociado synthetic
2026-08-1744,221+2,46 %45,04443,398233.07010.306.588negociado synthetic
2026-08-1443,158−0,75 %43,59842,718858.42937.048.079negociado synthetic
2026-08-1343,485−1,02 %43,84643,124229.2109.967.197negociado synthetic
2026-08-1243,931+3,65 %44,53743,325111.3794.892.991negociado synthetic
2026-08-1142,384+1,92 %43,39741,371549.72023.299.332negociado synthetic
2026-08-1041,584+2,58 %42,55340,615536.90822.326.782negociado synthetic
2026-08-0740,538−0,17 %41,66939,40755.6992.257.926negociado synthetic
2026-08-0640,606−1,27 %41,10140,111191.5447.777.836negociado synthetic
2026-08-0541,13−1,61 %41,74340,517677.84427.879.724negociado synthetic
2026-08-0441,801+0,45 %42,79240,81434.57718.165.753negociado synthetic
2026-08-0341,614+1,60 %42,03841,19674.80128.081.169negociado synthetic
2026-07-3140,958−1,02 %41,0640,856447.34218.322.234negociado synthetic
2026-07-3041,38+1,79 %41,64141,119338.47914.006.261negociado synthetic
2026-07-2940,652+2,20 %40,77840,526455.34918.510.848negociado synthetic
2026-07-2839,778−1,60 %40,28739,26954.0512.150.041negociado synthetic
2026-07-2740,424+2,46 %40,54540,303554.02422.395.866negociado synthetic
2026-07-2439,454+1,06 %40,30238,6069.602378.837negociado synthetic
2026-07-2339,041+1,34 %39,5838,502536.34420.939.406negociado synthetic
2026-07-2238,524+0,46 %38,72438,324512.60219.747.479negociado synthetic
2026-07-2138,346−4,35 %39,10137,59152.8552.026.778negociado synthetic
2026-07-2040,089−1,18 %41,20338,975791.68931.738.020negociado synthetic
2026-07-1740,567+0,32 %41,6739,46438.3821.557.043negociado synthetic
2026-07-1640,439+0,01 %40,62940,249603.24624.394.665negociado synthetic
2026-07-1540,433+3,07 %40,84540,021608.63524.608.939negociado synthetic
2026-07-1439,23+0,74 %40,15638,304511.46920.064.929negociado synthetic
2026-07-1338,94−2,20 %39,30638,57466.0342.571.364negociado synthetic
2026-07-1039,818−1,11 %40,45139,185797.26931.745.657negociado synthetic
2026-07-0940,265−0,38 %40,99439,536181.6917.315.788negociado synthetic
2026-07-0840,419−1,35 %40,74240,096743.07430.034.308negociado synthetic
2026-07-0740,971+0,85 %41,75840,184600.15524.588.950negociado synthetic
2026-07-0640,625+1,12 %41,64539,605398.66216.195.644negociado synthetic
2026-07-0340,175−0,10 %40,44839,902481.65419.350.449negociado synthetic
2026-07-0240,214−0,23 %40,44339,985277.46711.158.058negociado synthetic
2026-07-0140,306−1,48 %40,74139,871736.92129.702.338negociado synthetic
2026-06-3040,911−1,81 %42,01239,8170.8782.899.690negociado synthetic
2026-06-2941,667+0,11 %41,91741,417362.36315.098.579negociado synthetic
2026-06-2641,622+2,98 %42,25540,989531.54922.124.132negociado synthetic
2026-06-2540,416−2,51 %40,98639,846825.21233.351.768negociado synthetic
2026-06-2441,457−1,13 %42,38140,533158.8396.584.988negociado synthetic
2026-06-2341,93+1,68 %43,10840,752336.31714.101.772negociado synthetic
2026-06-2241,236−1,18 %41,9740,50244.3151.827.373negociado synthetic
2026-06-1941,728+0,29 %42,24141,215464.02619.362.877negociado synthetic
2026-06-1841,609−0,34 %42,39140,827576.26323.977.727negociado synthetic
2026-06-1741,752+0,17 %42,940,604418.85017.487.825negociado synthetic
2026-06-1641,682−0,18 %42,27441,09562.29723.437.664negociado synthetic
2026-06-1541,759+3,67 %42,71140,80731.8701.330.859negociado synthetic
2026-06-1240,282−1,79 %41,02339,54148.9461.971.643negociado synthetic
2026-06-1141,018+0,15 %42,14639,89862.85135.392.422negociado synthetic
2026-06-1040,956+1,65 %41,56640,346251.61710.305.226negociado synthetic
2026-06-0940,292−0,63 %41,48139,103111.6864.500.052negociado synthetic
2026-06-0840,549−0,35 %41,29939,799669.93727.165.275negociado synthetic
2026-06-0540,691−1,20 %41,21240,17222.7519.063.961negociado synthetic
2026-06-0441,186+2,33 %41,68440,688411.88016.963.690negociado synthetic
2026-06-0340,25+0,52 %40,91439,586163.4136.577.373negociado synthetic
2026-06-0240,043+0,17 %40,88839,198371.44914.873.932negociado synthetic
2026-06-0139,976+1,18 %40,36839,584298.90511.949.026negociado synthetic
2026-05-2939,508−1,85 %40,15638,86374.85114.809.613negociado synthetic
2026-05-2840,252−1,68 %40,92439,58754.27430.361.037negociado synthetic
2026-05-2740,94+0,62 %41,28840,59245.8201.875.871negociado synthetic
2026-05-2640,687−1,38 %41,55439,82455.07818.515.759negociado synthetic
2026-05-2541,257−1,53 %42,06240,452822.69633.941.969negociado synthetic
2026-05-2241,896+1,24 %42,1641,632583.62624.451.595negociado synthetic
2026-05-2141,381+1,83 %42,4240,3422.903120.129negociado synthetic
2026-05-2040,637−0,58 %40,95440,32830.40833.745.290negociado synthetic
2026-05-1940,873−0,14 %41,10640,64456.74218.668.416negociado synthetic
2026-05-1840,931+2,00 %41,97539,887510.03520.876.243negociado synthetic
2026-05-1540,129+1,09 %41,18439,074496.50019.924.048negociado synthetic
2026-05-1439,697+0,57 %40,26539,129450.71517.892.033negociado synthetic
2026-05-1339,471+1,12 %39,96438,978403.83615.939.811negociado synthetic
2026-05-1239,033+1,54 %39,19338,873322.63712.593.490negociado synthetic
2026-05-1138,441−1,83 %39,36437,51889.5243.441.392negociado synthetic
2026-05-0839,158−0,27 %39,95338,363481.36818.849.408negociado synthetic
2026-05-0739,264+0,03 %39,88838,64566.99422.262.452negociado synthetic
2026-05-0639,251−1,75 %39,37339,129597.63323.457.693negociado synthetic
2026-05-0539,952−0,40 %40,81939,085793.21431.690.486negociado synthetic
2026-05-0440,113+2,53 %41,16439,062516.15820.704.646negociado synthetic
2026-05-0139,122+2,07 %40,03438,21889.90234.814.746negociado synthetic
2026-04-3038,328+0,34 %38,90737,749410.59115.737.132negociado synthetic
2026-04-2938,198−2,24 %38,77537,62158.9522.251.848negociado synthetic
2026-04-2839,074+1,77 %4038,148819.79432.032.631negociado synthetic
2026-04-2738,393−1,82 %39,45337,333281.68510.814.732negociado synthetic
2026-04-2439,106−0,48 %39,93538,277412.68716.138.538negociado synthetic
2026-04-2339,295−1,60 %40,10838,482550.59421.635.591negociado synthetic
2026-04-2239,933+1,30 %40,57639,29265.65810.608.521negociado synthetic
2026-04-2139,419−0,40 %39,58139,257704.27227.761.698negociado synthetic
2026-04-2039,578+1,64 %40,74238,414433.44017.154.688negociado synthetic
2026-04-1738,941−2,46 %39,66538,217117.3764.570.739negociado synthetic
2026-04-1639,923+1,65 %41,10538,741572.19422.843.701negociado synthetic
2026-04-1539,276+0,12 %39,66138,89136.9691.451.994negociado synthetic
2026-04-1439,227+0,44 %39,67438,78422.28816.565.091negociado synthetic
2026-04-1339,054−0,25 %40,22237,886281.39310.989.522negociado synthetic
2026-04-1039,151−0,16 %40,06738,235255.64610.008.797negociado synthetic
2026-04-0939,215+0,39 %39,52938,901802.13231.455.606negociado synthetic
2026-04-0839,061+0,74 %40,07738,045117.5984.593.495negociado synthetic
2026-04-0738,775−1,03 %39,86837,682690.23526.763.862negociado synthetic
2026-04-0639,18+1,15 %40,14438,216293.56211.501.759negociado synthetic
2026-04-0338,735+2,76 %39,81237,658348.71213.507.359negociado synthetic
2026-04-0237,693−0,38 %38,25837,128843.35931.788.731negociado synthetic
2026-04-0137,836+1,53 %38,83536,837403.91915.282.679negociado synthetic
2026-03-3137,267−2,06 %37,96436,57273.23310.182.574negociado synthetic
2026-03-3038,05+1,25 %39,12736,973295.14211.230.153negociado synthetic
2026-03-2737,582+1,18 %38,11237,052813.09430.557.699negociado synthetic
2026-03-2637,142−1,48 %37,27937,005795.56229.548.764negociado synthetic
2026-03-2537,701−3,17 %38,25137,151527.19619.875.816negociado synthetic
2026-03-2438,934+0,87 %39,97737,891287.62211.198.275negociado synthetic
2026-03-2338,6+2,14 %39,56537,63536.5911.412.413negociado synthetic
2026-03-2037,791−4,82 %38,19237,39554.80620.966.674negociado synthetic
2026-03-1939,704−0,48 %40,09739,31148.9211.942.359negociado synthetic
2026-03-1839,896−1,56 %40,22739,565751.77429.992.776negociado synthetic
2026-03-1740,529+0,88 %41,21439,844550.26322.301.609negociado synthetic
2026-03-1640,176−1,92 %41,23339,119511.12220.534.837negociado synthetic
2026-03-1340,961+2,11 %42,17839,744444.58318.210.564negociado synthetic
2026-03-1240,113−1,16 %40,29839,928290.46511.651.423negociado synthetic
2026-03-1140,583+3,91 %40,72140,445164.4426.673.550negociado synthetic
2026-03-1039,056−3,07 %40,02838,084318.28912.431.095negociado synthetic
2026-03-0940,295−0,09 %41,30239,288299.32912.061.462negociado synthetic
2026-03-0640,331−0,04 %40,45240,21370.24714.932.432negociado synthetic
2026-03-0540,347+0,72 %41,28739,407158.0746.377.812negociado synthetic
2026-03-0440,057+0,32 %40,46239,652819.51832.827.433negociado synthetic
2026-03-0339,93−1,56 %40,09839,762412.45416.469.288negociado synthetic
2026-03-0240,561+0,11 %41,32839,794697.74628.301.276negociado synthetic
2026-02-2740,516−0,15 %41,6339,402569.83523.087.435negociado synthetic
2026-02-2640,576−1,06 %41,38339,769454.54018.443.415negociado synthetic
2026-02-2541,009−1,59 %41,61640,402426.17317.476.929negociado synthetic
2026-02-2441,67+0,40 %42,21641,124103.8744.328.430negociado synthetic
2026-02-2341,506+1,55 %42,24940,763260.63010.817.709negociado synthetic
2026-02-2040,874−1,28 %40,98440,76499.7584.077.508negociado synthetic
2026-02-1941,402−0,51 %41,62641,178463.18719.176.868negociado synthetic
2026-02-1841,615−1,44 %42,49740,73366.8272.781.006negociado synthetic
2026-02-1742,223−0,24 %42,48141,965260.59111.002.934negociado synthetic
2026-02-1642,325+4,00 %43,46841,182235.1259.951.666negociado synthetic
2026-02-1340,696−0,58 %41,79939,59320.482833.535negociado synthetic
2026-02-1240,933+0,37 %41,16240,704157.7746.458.163negociado synthetic
2026-02-1140,781−1,77 %40,88340,67948.5901.981.549negociado synthetic
2026-02-1041,516−2,18 %41,94841,084799.09333.175.145negociado synthetic
2026-02-0942,443−1,40 %43,53441,352130.1235.522.810negociado synthetic
2026-02-0643,047−0,97 %44,341,794691.01129.745.951negociado synthetic
2026-02-0543,469+1,43 %44,18642,752104.1314.526.470negociado synthetic
2026-02-0442,855+1,07 %43,58442,126531.07222.759.091negociado synthetic
2026-02-0342,402−0,98 %42,51642,288611.91125.946.250negociado synthetic
2026-02-0242,823−0,49 %43,24742,399376.08216.104.959negociado synthetic
2026-01-3043,032−2,18 %44,0642,004557.99624.011.684negociado synthetic
2026-01-2943,989+0,41 %45,20742,771333.60714.675.038negociado synthetic
2026-01-2843,808−2,52 %44,53543,08128.9111.266.533negociado synthetic
2026-01-2744,939−1,86 %46,20643,672825.11337.079.753negociado synthetic
2026-01-2645,791+0,22 %46,28145,301626.05228.667.547negociado synthetic
2026-01-2345,69+3,65 %46,97444,406432.62419.766.591negociado synthetic
2026-01-2244,08+1,14 %44,73243,42857.0202.513.442negociado synthetic
2026-01-2143,581−1,95 %44,40542,75716.607723.750negociado synthetic
2026-01-2044,446−0,85 %45,70843,184543.23524.144.623negociado synthetic
2026-01-1944,827+2,40 %45,72843,926743.94933.349.002negociado synthetic
2026-01-1643,775−0,77 %44,53743,013464.73620.343.818negociado synthetic
2026-01-1544,114+0,39 %44,75843,47479.73521.163.030negociado synthetic
2026-01-1443,943+0,18 %44,4443,446358.56015.756.202negociado synthetic
2026-01-1343,864+6,53 %44,73342,995170.1607.463.898negociado synthetic
2026-01-1241,177−0,25 %42,38339,971125.7965.179.902negociado synthetic
2026-01-0941,28−2,18 %41,82540,735456.36118.838.582negociado synthetic
2026-01-0842,198+1,14 %43,33741,059640.30627.019.633negociado synthetic
2026-01-0741,724−1,19 %42,95140,497805.38833.604.009negociado synthetic
2026-01-0642,227−0,66 %42,97441,48419.71717.723.390negociado synthetic
2026-01-0542,506−1,77 %43,1941,822879.09137.366.642negociado synthetic
2026-01-0243,274sin cierre previo43,5642,988311.00013.458.214negociado synthetic