OpenScreener ES

Demo Inmobiliario 17 S.A. (demo) DM17

ZZDEMO000177 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
75,567 EUR
Variación
−1,32 %
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
2026-10-1675,567−1,32 %75,97575,159187.90114.199.115negociado synthetic
2026-10-1576,576−0,72 %77,74875,404700.61253.650.065negociado synthetic
2026-10-1477,13−1,69 %78,78875,472613.68247.333.293negociado synthetic
2026-10-1378,457+0,88 %80,26276,65257.3304.497.940negociado synthetic
2026-10-1277,776−0,43 %79,6575,902719.78055.981.609negociado synthetic
2026-10-0978,109+0,59 %79,12477,094513.33740.096.240negociado synthetic
2026-10-0877,652−0,53 %79,32975,97531.0802.413.424negociado synthetic
2026-10-0778,067+1,82 %80,35475,78601.47646.955.427negociado synthetic
2026-10-0676,668−1,90 %77,46575,871311.06123.848.425negociado synthetic
2026-10-0578,154+3,07 %78,34977,959784.95461.347.295negociado synthetic
2026-10-0275,825+1,16 %77,48674,164668.56350.693.789negociado synthetic
2026-10-0174,954+1,52 %76,04173,86775.2365.639.239negociado synthetic
2026-09-3073,832+0,25 %76,03271,632671.96249.612.298negociado synthetic
2026-09-2973,645+1,50 %75,30271,988235.55217.347.227negociado synthetic
2026-09-2872,56−1,89 %73,93971,181160.05711.613.736negociado synthetic
2026-09-2573,957+0,07 %74,98572,929229.59316.980.010negociado synthetic
2026-09-2473,904+1,21 %75,39772,411442.99432.739.029negociado synthetic
2026-09-2373,021−1,39 %73,26272,78142.15410.380.227negociado synthetic
2026-09-2274,053+0,31 %74,63173,475891.59166.024.988negociado synthetic
2026-09-2173,822−3,53 %74,37673,26890.8296.705.178negociado synthetic
2026-09-1876,526+0,77 %78,26374,789748.07757.247.340negociado synthetic
2026-09-1775,943−0,39 %77,70574,181792.55060.188.625negociado synthetic
2026-09-1676,241+0,20 %78,47574,00723.2471.772.375negociado synthetic
2026-09-1576,092+0,83 %76,30575,879353.72126.915.338negociado synthetic
2026-09-1475,463−2,53 %77,48573,441699.30952.771.955negociado synthetic
2026-09-1177,424+1,52 %79,2275,628596.13046.154.769negociado synthetic
2026-09-1076,263+2,10 %76,80475,72232.4522.474.887negociado synthetic
2026-09-0974,697+0,19 %76,60972,785820.60461.296.657negociado synthetic
2026-09-0874,554−0,68 %76,23172,877730.82054.485.554negociado synthetic
2026-09-0775,064+1,62 %75,70274,426381.30528.622.279negociado synthetic
2026-09-0473,866−0,44 %74,02973,703338.35624.993.004negociado synthetic
2026-09-0374,192−1,76 %76,18872,196724.67453.765.013negociado synthetic
2026-09-0275,52+1,54 %76,31374,727283.52821.412.035negociado synthetic
2026-09-0174,378−1,20 %76,45372,303695.86451.756.973negociado synthetic
2026-08-3175,285−0,87 %7674,5716.4971.241.977negociado synthetic
2026-08-2875,942+0,16 %77,86374,021893.85967.881.440negociado synthetic
2026-08-2775,818+0,49 %76,27375,363516.40339.152.643negociado synthetic
2026-08-2675,445−0,31 %76,01174,87996.3487.268.975negociado synthetic
2026-08-2575,68+1,72 %77,37573,985744.48456.342.549negociado synthetic
2026-08-2474,4+1,94 %75,11473,68672.3955.386.188negociado synthetic
2026-08-2172,984+0,26 %74,96970,99956.1124.095.278negociado synthetic
2026-08-2072,793+0,73 %74,41671,17364.26526.515.942negociado synthetic
2026-08-1972,266+0,30 %72,57771,955180.06513.012.577negociado synthetic
2026-08-1872,053+0,55 %74,0770,036538.54438.803.711negociado synthetic
2026-08-1771,662−0,37 %72,03571,289361.12325.878.796negociado synthetic
2026-08-1471,925−1,66 %73,46470,386850.02661.138.120negociado synthetic
2026-08-1373,14+0,11 %73,52872,752149.38510.926.019negociado synthetic
2026-08-1273,061−1,01 %74,48671,636239.10517.469.250negociado synthetic
2026-08-1173,81+1,42 %75,82571,795656.18948.433.310negociado synthetic
2026-08-1072,776+3,04 %73,97771,575343.13624.972.066negociado synthetic
2026-08-0770,627−0,93 %71,170,154556.64239.313.955negociado synthetic
2026-08-0671,289−0,50 %73,13569,443337.37424.051.055negociado synthetic
2026-08-0571,649−1,27 %72,171,19871.0305.089.228negociado synthetic
2026-08-0472,574+1,74 %73,23471,914518.46737.627.224negociado synthetic
2026-08-0371,331+1,80 %72,08770,575423.49730.208.465negociado synthetic
2026-07-3170,069−0,51 %71,73768,401884.90162.004.128negociado synthetic
2026-07-3070,425−1,79 %71,26369,58778.7415.545.335negociado synthetic
2026-07-2971,708+2,96 %73,25770,159669.37047.999.184negociado synthetic
2026-07-2869,649+0,36 %71,64167,65748.8203.400.264negociado synthetic
2026-07-2769,402+0,58 %70,25668,548129.1228.961.325negociado synthetic
2026-07-2469,004+4,15 %69,55668,45263.1714.359.052negociado synthetic
2026-07-2366,253−1,93 %68,02264,484867.68657.486.801negociado synthetic
2026-07-2267,56+2,06 %68,46566,655756.69051.121.976negociado synthetic
2026-07-2166,194+1,98 %67,83664,552821.65654.388.697negociado synthetic
2026-07-2064,907−1,69 %65,16764,647629.97540.889.787negociado synthetic
2026-07-1766,021+0,63 %66,62265,42798.19352.697.500negociado synthetic
2026-07-1665,61+1,68 %67,07364,147575.12237.733.754negociado synthetic
2026-07-1564,525−0,66 %64,99664,054635.98941.037.190negociado synthetic
2026-07-1464,954+0,63 %65,81864,09464.92730.198.868negociado synthetic
2026-07-1364,55+0,14 %65,69363,407298.19019.248.164negociado synthetic
2026-07-1064,461+0,68 %66,37562,54767.8484.373.550negociado synthetic
2026-07-0964,028+0,19 %64,57263,484747.74547.876.617negociado synthetic
2026-07-0863,907−2,88 %64,16963,64531.5662.017.288negociado synthetic
2026-07-0765,804−0,85 %66,64664,962897.07459.031.058negociado synthetic
2026-07-0666,367+1,36 %67,54865,186340.22422.579.646negociado synthetic
2026-07-0365,477+1,47 %67,02263,932802.60852.552.364negociado synthetic
2026-07-0264,53+0,04 %65,87963,181366.40323.643.986negociado synthetic
2026-07-0164,504+1,04 %65,49163,517572.42736.923.831negociado synthetic
2026-06-3063,84+0,46 %64,53663,144659.18742.082.498negociado synthetic
2026-06-2963,55−0,84 %64,68862,412381.04024.215.092negociado synthetic
2026-06-2664,09+1,59 %64,88563,29549.5433.175.211negociado synthetic
2026-06-2563,086+0,78 %64,78961,383613.19238.683.831negociado synthetic
2026-06-2462,6−2,83 %63,98361,217360.01922.537.189negociado synthetic
2026-06-2364,421−2,78 %65,47863,364589.19137.956.273negociado synthetic
2026-06-2266,265−2,92 %66,79565,735799.16452.956.602negociado synthetic
2026-06-1968,259−1,52 %68,53967,979763.25852.099.228negociado synthetic
2026-06-1869,31−1,33 %70,4468,18113.5437.869.665negociado synthetic
2026-06-1770,245−0,31 %71,69268,798349.96524.583.291negociado synthetic
2026-06-1670,461−1,98 %71,37769,545739.09952.077.655negociado synthetic
2026-06-1571,881−2,16 %72,39971,363662.46847.618.862negociado synthetic
2026-06-1273,467+0,37 %74,9871,954290.82421.365.967negociado synthetic
2026-06-1173,196−1,09 %75,34171,051787.42357.636.214negociado synthetic
2026-06-1073,999+0,54 %75,88672,112108.8298.053.237negociado synthetic
2026-06-0973,599−0,77 %74,8872,318590.17143.435.995negociado synthetic
2026-06-0874,171−3,87 %74,92873,414237.53917.618.505negociado synthetic
2026-06-0577,155+0,09 %77,6876,63130.49010.067.956negociado synthetic
2026-06-0477,089+1,58 %77,98376,195214.58916.542.451negociado synthetic
2026-06-0375,889+1,74 %76,26175,517116.3788.831.810negociado synthetic
2026-06-0274,593+2,60 %75,95873,228215.38716.066.362negociado synthetic
2026-06-0172,706−1,72 %73,51371,899377.24227.427.757negociado synthetic
2026-05-2973,977−0,70 %74,79873,156829.13761.337.068negociado synthetic
2026-05-2874,501−0,83 %76,37172,631860.59164.114.890negociado synthetic
2026-05-2775,121+1,20 %75,63974,603116.2338.731.539negociado synthetic
2026-05-2674,232+1,17 %75,07873,386830.93961.682.264negociado synthetic
2026-05-2573,371−2,66 %74,50172,241539.73039.600.530negociado synthetic
2026-05-2275,376−0,52 %75,82874,924784.74059.150.562negociado synthetic
2026-05-2175,773−2,49 %77,46374,083195.66214.825.897negociado synthetic
2026-05-2077,704+0,49 %79,74875,66612.67547.607.298negociado synthetic
2026-05-1977,327+0,06 %79,22975,425613.27947.423.025negociado synthetic
2026-05-1877,28+0,85 %78,87275,688670.44451.811.912negociado synthetic
2026-05-1576,625+1,26 %78,14275,10861.0944.681.328negociado synthetic
2026-05-1475,674−0,69 %76,92374,425136.98010.365.825negociado synthetic
2026-05-1376,201−0,27 %76,46875,934551.62742.034.529negociado synthetic
2026-05-1276,407+2,83 %76,62176,193604.49046.187.267negociado synthetic
2026-05-1174,303+0,97 %74,77973,827528.37639.259.922negociado synthetic
2026-05-0873,587+1,01 %74,83172,343260.73419.186.633negociado synthetic
2026-05-0772,848+0,93 %74,79370,903701.62051.111.614negociado synthetic
2026-05-0672,177−0,94 %73,45570,899585.11942.232.134negociado synthetic
2026-05-0572,863+2,00 %74,97670,75282.89320.612.433negociado synthetic
2026-05-0471,434+0,07 %73,52769,341501.13935.798.363negociado synthetic
2026-05-0171,387+0,39 %73,06569,709512.82736.609.181negociado synthetic
2026-04-3071,113−0,36 %73,0969,136561.65139.940.688negociado synthetic
2026-04-2971,368−0,92 %71,92570,811350.28724.999.283negociado synthetic
2026-04-2872,033+1,87 %72,42271,644356.33325.667.735negociado synthetic
2026-04-2770,713+0,75 %71,7169,716544.21238.482.863negociado synthetic
2026-04-2470,19−1,83 %72,13468,246280.40819.681.838negociado synthetic
2026-04-2371,496+1,94 %72,33370,659271.46819.408.876negociado synthetic
2026-04-2270,137+1,77 %71,86268,412605.91442.496.990negociado synthetic
2026-04-2168,916−1,92 %70,97766,855683.60847.111.529negociado synthetic
2026-04-2070,263+0,70 %71,26869,258260.89918.331.546negociado synthetic
2026-04-1769,773−0,46 %70,85468,692878.58261.301.302negociado synthetic
2026-04-1670,093+1,43 %71,37668,81340.57023.871.573negociado synthetic
2026-04-1569,103−2,71 %70,85167,355198.58613.722.888negociado synthetic
2026-04-1471,027−3,45 %71,21970,835409.04829.053.452negociado synthetic
2026-04-1373,567−1,35 %74,47972,655456.36833.573.625negociado synthetic
2026-04-1074,577−0,21 %75,99473,1693.3116.958.854negociado synthetic
2026-04-0974,735+5,96 %75,08674,384675.27950.466.976negociado synthetic
2026-04-0870,528+1,80 %71,15669,9131.8299.297.636negociado synthetic
2026-04-0769,278−1,03 %70,13768,419670.69546.464.408negociado synthetic
2026-04-0669,998+1,54 %71,6568,346236.64316.564.537negociado synthetic
2026-04-0368,938+0,17 %70,09667,78677.19846.684.676negociado synthetic
2026-04-0268,822+0,26 %69,84167,803495.71734.116.235negociado synthetic
2026-04-0168,641+0,87 %70,00767,275804.81555.243.306negociado synthetic
2026-03-3168,046−2,36 %68,31167,78166.3434.514.376negociado synthetic
2026-03-3069,694−0,72 %70,02969,359194.97113.588.309negociado synthetic
2026-03-2770,199−2,44 %70,78269,616356.86025.051.215negociado synthetic
2026-03-2671,952−2,38 %73,43470,47558.89740.213.757negociado synthetic
2026-03-2573,708+1,97 %74,62272,794847.96762.501.952negociado synthetic
2026-03-2472,285+3,35 %72,45172,119694.79050.222.895negociado synthetic
2026-03-2369,941+1,71 %71,59268,29233.89916.359.130negociado synthetic
2026-03-2068,766+1,79 %70,51367,019630.62643.365.628negociado synthetic
2026-03-1967,559−0,73 %69,45765,661847.19357.235.512negociado synthetic
2026-03-1868,055+0,60 %69,72266,388643.93543.822.996negociado synthetic
2026-03-1767,65+3,02 %68,3266,98858.89558.104.247negociado synthetic
2026-03-1665,665−0,87 %66,55864,772374.59424.597.715negociado synthetic
2026-03-1366,243−1,72 %67,03165,455668.11644.258.008negociado synthetic
2026-03-1267,403+2,31 %68,0566,756797.40953.747.759negociado synthetic
2026-03-1165,881+0,44 %66,30365,459333.96822.002.146negociado synthetic
2026-03-1065,591+0,31 %66,62764,555200.97413.182.086negociado synthetic
2026-03-0965,388−2,83 %66,63764,139217.96714.252.426negociado synthetic
2026-03-0667,293−2,27 %69,19765,389111.7537.520.195negociado synthetic
2026-03-0568,854+0,80 %70,74766,961564.41038.861.886negociado synthetic
2026-03-0468,307+0,85 %68,79967,815644.42844.018.943negociado synthetic
2026-03-0367,733+0,49 %68,72266,744437.36529.624.044negociado synthetic
2026-03-0267,402+0,08 %67,71967,085824.58955.578.948negociado synthetic
2026-02-2767,349+1,61 %68,25866,44300.91620.266.392negociado synthetic
2026-02-2666,281−2,27 %68,10464,458890.11658.997.779negociado synthetic
2026-02-2567,821+0,29 %68,58767,055222.53415.092.478negociado synthetic
2026-02-2467,626+0,52 %69,58765,665207.93414.061.745negociado synthetic
2026-02-2367,273−2,47 %69,10365,443638.18042.932.283negociado synthetic
2026-02-2068,974−1,65 %70,44367,505596.31841.130.438negociado synthetic
2026-02-1970,128+1,58 %70,92769,329790.00855.401.681negociado synthetic
2026-02-1869,037+0,83 %69,89368,181506.79934.987.883negociado synthetic
2026-02-1768,468+1,09 %69,70767,229830.18756.841.244negociado synthetic
2026-02-1667,731−1,31 %69,66865,794436.02029.532.071negociado synthetic
2026-02-1368,631−1,58 %69,37267,89407.99128.000.830negociado synthetic
2026-02-1269,735+1,49 %71,68867,782618.70743.145.533negociado synthetic
2026-02-1168,714+2,52 %69,20268,226438.80030.151.703negociado synthetic
2026-02-1067,023−0,57 %6965,046889.22159.598.259negociado synthetic
2026-02-0967,406+2,15 %68,05366,7593.594242.257negociado synthetic
2026-02-0665,987+0,32 %67,09664,878780.89751.529.050negociado synthetic
2026-02-0565,774−0,72 %67,44564,103768.00650.514.827negociado synthetic
2026-02-0466,252+1,13 %67,29265,212106.6267.064.186negociado synthetic
2026-02-0365,51−0,54 %66,8264,2564.40936.974.434negociado synthetic
2026-02-0265,868−0,77 %67,42964,307718.77447.344.206negociado synthetic
2026-01-3066,379−1,37 %66,91765,841572.18537.981.068negociado synthetic
2026-01-2967,3−1,51 %67,63666,964615.14041.398.922negociado synthetic
2026-01-2868,335+0,28 %68,48568,18573.2895.008.204negociado synthetic
2026-01-2768,147+0,76 %68,86367,431589.42140.167.273negociado synthetic
2026-01-2667,633+2,65 %68,18167,085106.3977.195.948negociado synthetic
2026-01-2365,886−0,13 %66,54565,227607.92440.053.681negociado synthetic
2026-01-2265,974+0,78 %66,85165,097499.97232.985.153negociado synthetic
2026-01-2165,462+1,41 %67,24963,675777.14250.873.270negociado synthetic
2026-01-2064,554+2,03 %66,14262,966135.4038.740.805negociado synthetic
2026-01-1963,268+1,83 %63,55962,977806.02650.995.653negociado synthetic
2026-01-1662,128+0,20 %62,91761,339103.9976.461.126negociado synthetic
2026-01-1562,003−2,38 %63,85160,155265.01716.431.849negociado synthetic
2026-01-1463,517−2,72 %63,90463,13533.05233.857.864negociado synthetic
2026-01-1365,29+0,98 %66,7263,86847.18855.312.905negociado synthetic
2026-01-1264,658+1,95 %65,80963,507566.22336.610.847negociado synthetic
2026-01-0963,422−0,35 %65,27461,57268.13717.005.785negociado synthetic
2026-01-0863,642+1,82 %65,04262,242287.16518.275.755negociado synthetic
2026-01-0762,504−1,02 %63,72361,285151.6699.479.919negociado synthetic
2026-01-0663,148−1,08 %64,58161,715660.95041.737.671negociado synthetic
2026-01-0563,837−1,15 %64,32963,345137.7178.791.440negociado synthetic
2026-01-0264,578sin cierre previo65,55363,603593.06738.299.081negociado synthetic