OpenScreener ES

Demo Energía 18 S.A. (demo) DM18

ZZDEMO000185 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
14,81 EUR
Variación
+0,17 %
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
2026-10-1614,81+0,17 %14,92814,692522.9327.744.623negociado synthetic
2026-10-1514,785−0,27 %14,8614,71227.3353.361.148negociado synthetic
2026-10-1414,825−1,29 %14,94114,709896.45213.289.901negociado synthetic
2026-10-1315,018+0,87 %15,08114,955225.3193.383.841negociado synthetic
2026-10-1214,889+3,12 %15,10814,67149.5972.227.350negociado synthetic
2026-10-0914,438−0,61 %14,71214,164167.7292.421.671negociado synthetic
2026-10-0814,526−1,94 %14,92514,127706.11010.256.954negociado synthetic
2026-10-0714,813−1,01 %15,19214,434349.3095.174.314negociado synthetic
2026-10-0614,964+3,05 %15,28714,64159.663892.797negociado synthetic
2026-10-0514,521−0,66 %14,90114,141508.5967.385.323negociado synthetic
2026-10-0214,617+2,60 %14,75414,48165.5832.420.327negociado synthetic
2026-10-0114,247+0,19 %14,58513,909610.8758.703.136negociado synthetic
2026-09-3014,22+1,17 %14,59413,846516.4997.344.616negociado synthetic
2026-09-2914,056+4,10 %14,38913,723819.24911.515.364negociado synthetic
2026-09-2813,503+1,27 %13,89513,111166.7432.251.531negociado synthetic
2026-09-2513,334−0,02 %13,71712,951881.37411.752.241negociado synthetic
2026-09-2413,337−3,05 %13,38613,288154.9332.066.341negociado synthetic
2026-09-2313,757+0,39 %13,80813,706107.1231.473.691negociado synthetic
2026-09-2213,704−0,06 %13,97913,429770.68510.561.467negociado synthetic
2026-09-2113,712−0,26 %13,98913,43560.447828.849negociado synthetic
2026-09-1813,748−0,41 %13,96113,535717.1439.859.282negociado synthetic
2026-09-1713,804−0,33 %13,94213,666349.4424.823.697negociado synthetic
2026-09-1613,85+0,52 %14,24713,453753.99810.442.872negociado synthetic
2026-09-1513,779−0,80 %14,07213,486546.0617.524.175negociado synthetic
2026-09-1413,89+0,47 %14,22613,554503.6016.995.018negociado synthetic
2026-09-1113,825−1,74 %13,95813,692272.1493.762.460negociado synthetic
2026-09-1014,07+3,59 %14,15213,988257.3043.620.267negociado synthetic
2026-09-0913,583+1,84 %13,70513,461415.7155.646.657negociado synthetic
2026-09-0813,338−0,66 %13,45113,225869.31411.594.910negociado synthetic
2026-09-0713,426−0,23 %13,80713,045655.8508.805.442negociado synthetic
2026-09-0413,457−1,64 %13,58913,325787.41110.596.190negociado synthetic
2026-09-0313,681+1,37 %13,88513,47739.194536.213negociado synthetic
2026-09-0213,496+0,20 %13,69313,299226.4423.056.061negociado synthetic
2026-09-0113,469−2,76 %13,7913,148258.7733.485.414negociado synthetic
2026-08-3113,852+0,29 %14,04213,662837.52111.601.341negociado synthetic
2026-08-2813,812+0,28 %13,92113,703680.9199.404.853negociado synthetic
2026-08-2713,773+0,58 %13,9213,626626.9588.635.093negociado synthetic
2026-08-2613,694−1,06 %13,77613,612741.62510.155.813negociado synthetic
2026-08-2513,841−0,27 %14,1113,572340.9194.718.660negociado synthetic
2026-08-2413,879+0,70 %13,94413,814292.2914.056.707negociado synthetic
2026-08-2113,783−1,70 %14,07413,492163.9242.259.364negociado synthetic
2026-08-2014,022−0,78 %14,23513,80925.925363.520negociado synthetic
2026-08-1914,132+0,25 %14,25814,006703.1079.936.308negociado synthetic
2026-08-1814,097+1,98 %14,13414,06622.6908.778.061negociado synthetic
2026-08-1713,823−0,01 %14,02913,617737.01310.187.731negociado synthetic
2026-08-1413,824+1,75 %14,01613,632264.5413.657.015negociado synthetic
2026-08-1313,586−1,02 %13,72213,45249.6833.392.193negociado synthetic
2026-08-1213,726−0,43 %13,77713,675132.2351.815.058negociado synthetic
2026-08-1113,785−0,43 %14,09913,471850.69611.726.844negociado synthetic
2026-08-1013,844−1,89 %13,98713,701783.53610.847.272negociado synthetic
2026-08-0714,111+0,92 %14,46813,75481.7661.153.800negociado synthetic
2026-08-0613,983+0,04 %14,01913,947496.8556.947.523negociado synthetic
2026-08-0513,978−4,33 %14,01413,942237.8273.324.346negociado synthetic
2026-08-0414,611+5,76 %14,87314,349511.9147.479.575negociado synthetic
2026-08-0313,815+1,65 %14,11113,519271.5533.751.505negociado synthetic
2026-07-3113,591+2,13 %13,71313,469366.4584.980.531negociado synthetic
2026-07-3013,308−3,77 %13,68512,931199.9702.661.201negociado synthetic
2026-07-2913,829−0,30 %14,01313,645109.2391.510.666negociado synthetic
2026-07-2813,87+2,12 %14,18913,551347.4664.819.353negociado synthetic
2026-07-2713,582+0,33 %13,80513,35978.0051.059.464negociado synthetic
2026-07-2413,537−0,13 %13,6613,414834.25111.293.256negociado synthetic
2026-07-2313,555−1,29 %13,60213,508107.9731.463.574negociado synthetic
2026-07-2213,732−0,29 %14,02913,435564.0587.745.644negociado synthetic
2026-07-2113,772+4,38 %13,913,644181.1052.494.178negociado synthetic
2026-07-2013,194+1,18 %13,54212,846581.1557.667.759negociado synthetic
2026-07-1713,04−0,78 %13,20212,878183.1272.387.976negociado synthetic
2026-07-1613,143+1,59 %13,36512,921457.5116.013.067negociado synthetic
2026-07-1512,937+0,41 %13,26712,607252.2783.263.720negociado synthetic
2026-07-1412,884−0,87 %13,09112,67724.893320.721negociado synthetic
2026-07-1312,997−0,54 %13,35212,64279.1091.028.180negociado synthetic
2026-07-1013,067−0,28 %13,42812,706744.5149.728.564negociado synthetic
2026-07-0913,104+4,51 %13,28612,922445.9255.843.401negociado synthetic
2026-07-0812,539+2,11 %12,81712,261679.3238.518.031negociado synthetic
2026-07-0712,28−2,64 %12,39512,165623.1877.652.736negociado synthetic
2026-07-0612,613−0,37 %12,7112,516686.5378.659.291negociado synthetic
2026-07-0312,66+0,80 %12,72212,598136.8171.732.103negociado synthetic
2026-07-0212,56+2,75 %12,73112,389473.1965.943.342negociado synthetic
2026-07-0112,224−3,01 %12,29212,15695.0601.162.013negociado synthetic
2026-06-3012,603+1,14 %12,80112,405623.0767.852.627negociado synthetic
2026-06-2912,461+0,42 %12,63312,289729.9239.095.570negociado synthetic
2026-06-2612,409+0,78 %12,54912,269423.3885.253.822negociado synthetic
2026-06-2512,313+0,14 %12,46312,163644.6997.938.179negociado synthetic
2026-06-2412,296−0,87 %12,61911,973868.58610.680.133negociado synthetic
2026-06-2312,404+2,67 %12,5912,218672.8518.346.044negociado synthetic
2026-06-2212,081−1,02 %12,1711,992806.7369.746.178negociado synthetic
2026-06-1912,205−2,20 %12,53911,871389.8404.757.997negociado synthetic
2026-06-1812,48−1,86 %12,75812,202328.2824.096.959negociado synthetic
2026-06-1712,717+3,66 %12,90812,526878.91011.177.098negociado synthetic
2026-06-1612,268−0,39 %12,34512,191342.9994.207.912negociado synthetic
2026-06-1512,316−2,01 %12,49312,139482.4845.942.273negociado synthetic
2026-06-1212,568−0,25 %12,87112,265101.7831.279.209negociado synthetic
2026-06-1112,599+0,90 %12,80912,389643.2168.103.878negociado synthetic
2026-06-1012,487−0,98 %12,80812,166741.4419.258.374negociado synthetic
2026-06-0912,61+2,04 %12,74212,478336.3904.241.878negociado synthetic
2026-06-0812,358+2,62 %12,41912,297804.3159.939.725negociado synthetic
2026-06-0512,043−2,15 %12,07312,013845.64210.184.067negociado synthetic
2026-06-0412,307−1,27 %12,57312,041636.9987.839.534negociado synthetic
2026-06-0312,465−0,46 %12,51912,411118.0221.471.144negociado synthetic
2026-06-0212,523−2,65 %12,75812,288592.6837.422.169negociado synthetic
2026-06-0112,864−0,40 %13,21412,51480.8611.040.196negociado synthetic
2026-05-2912,916−0,86 %13,2312,602342.5464.424.324negociado synthetic
2026-05-2813,028+0,73 %13,4112,646850.76111.083.714negociado synthetic
2026-05-2712,934+0,24 %12,96512,903879.50511.375.518negociado synthetic
2026-05-2612,903−0,85 %13,12512,681241.5323.116.487negociado synthetic
2026-05-2513,014−0,08 %13,39112,637331.0784.308.649negociado synthetic
2026-05-2213,025−0,37 %13,13812,912138.1171.798.974negociado synthetic
2026-05-2113,074−1,14 %13,27412,874216.6772.832.835negociado synthetic
2026-05-2013,225+0,11 %13,27813,172839.47111.102.004negociado synthetic
2026-05-1913,21−0,22 %13,39513,025137.4241.815.371negociado synthetic
2026-05-1813,239+0,10 %13,51312,965812.10610.751.471negociado synthetic
2026-05-1513,226−3,28 %13,28213,17351.1954.644.905negociado synthetic
2026-05-1413,674−0,71 %13,84413,504182.3832.493.905negociado synthetic
2026-05-1313,772−1,11 %13,98513,559589.9938.125.384negociado synthetic
2026-05-1213,927−0,26 %14,22113,633172.2272.398.605negociado synthetic
2026-05-1113,963+1,40 %14,08413,842597.1758.338.355negociado synthetic
2026-05-0813,77−2,06 %14,03713,503618.6318.518.549negociado synthetic
2026-05-0714,06−0,28 %14,27113,849219.1313.080.982negociado synthetic
2026-05-0614,1+3,38 %14,3313,87454.7986.412.652negociado synthetic
2026-05-0513,639−0,16 %13,96213,31695.5151.302.729negociado synthetic
2026-05-0413,661+2,11 %14,02613,296253.4513.462.394negociado synthetic
2026-05-0113,379+1,23 %13,66113,09762.627837.887negociado synthetic
2026-04-3013,216+2,11 %13,29413,138233.3563.084.033negociado synthetic
2026-04-2912,943+0,64 %13,18212,70451.355664.688negociado synthetic
2026-04-2812,861−1,89 %12,92412,798784.11610.084.516negociado synthetic
2026-04-2713,109+0,53 %13,32512,893359.4164.711.584negociado synthetic
2026-04-2413,04+2,30 %13,14812,932768.11910.016.272negociado synthetic
2026-04-2312,747−0,54 %12,99812,496811.78510.347.823negociado synthetic
2026-04-2212,816+0,81 %13,07512,557403.5785.172.256negociado synthetic
2026-04-2112,713+1,49 %12,82512,601570.4977.252.728negociado synthetic
2026-04-2012,526+0,10 %12,81212,24776.5669.727.266negociado synthetic
2026-04-1712,514−0,41 %12,5612,468564.6397.065.892negociado synthetic
2026-04-1612,565+1,16 %12,7612,37885.66011.128.318negociado synthetic
2026-04-1512,421+2,34 %12,71212,13116.1361.442.525negociado synthetic
2026-04-1412,137−4,18 %12,212,074149.8541.818.778negociado synthetic
2026-04-1312,667+1,52 %12,82912,505710.0178.993.785negociado synthetic
2026-04-1012,477−2,08 %12,61812,336791.9109.880.661negociado synthetic
2026-04-0912,742−0,01 %12,85412,63135.2251.723.037negociado synthetic
2026-04-0812,743−0,04 %12,96212,524728.3749.281.670negociado synthetic
2026-04-0712,748+0,86 %13,10212,394504.5946.432.564negociado synthetic
2026-04-0612,639+2,24 %12,88512,39320.870263.776negociado synthetic
2026-04-0312,362+2,44 %12,53612,188323.4943.999.033negociado synthetic
2026-04-0212,068−0,71 %12,40211,734782.5129.443.355negociado synthetic
2026-04-0112,154+0,80 %12,45411,854366.8954.459.242negociado synthetic
2026-03-3112,058+0,26 %12,35211,764121.9261.470.184negociado synthetic
2026-03-3012,027−2,16 %12,13411,92421.3625.067.721negociado synthetic
2026-03-2712,292−2,01 %12,58112,003844.99910.386.728negociado synthetic
2026-03-2612,544−2,22 %12,66612,422759.2599.524.145negociado synthetic
2026-03-2512,829−0,44 %13,09812,56238.9153.065.041negociado synthetic
2026-03-2412,886+1,66 %12,98912,783558.8037.200.735negociado synthetic
2026-03-2312,675−1,69 %12,87912,471358.1064.538.994negociado synthetic
2026-03-2012,893+2,37 %12,99712,789402.6455.191.302negociado synthetic
2026-03-1912,594+3,42 %12,85612,332255.0873.212.566negociado synthetic
2026-03-1812,177+1,74 %12,31612,038698.2708.502.834negociado synthetic
2026-03-1711,969+3,63 %12,0811,858416.5534.985.723negociado synthetic
2026-03-1611,55−0,55 %11,59711,503625.3647.222.954negociado synthetic
2026-03-1311,614−2,20 %11,68511,543527.2106.123.017negociado synthetic
2026-03-1211,875−2,27 %12,23111,519763.9769.072.215negociado synthetic
2026-03-1112,151−1,09 %12,3711,932328.8003.995.249negociado synthetic
2026-03-1012,285+2,45 %12,59111,979431.4935.300.892negociado synthetic
2026-03-0911,991+1,45 %12,12911,853563.7326.759.710negociado synthetic
2026-03-0611,82+1,76 %12,04611,594598.4087.073.183negociado synthetic
2026-03-0511,616−1,18 %11,87911,353549.2756.380.378negociado synthetic
2026-03-0411,755+1,81 %11,84211,668371.5124.367.124negociado synthetic
2026-03-0311,546+0,37 %11,87311,219278.9653.220.930negociado synthetic
2026-03-0211,504+2,40 %11,59711,411452.4105.204.525negociado synthetic
2026-02-2711,234−0,68 %11,47410,994602.2566.765.744negociado synthetic
2026-02-2611,311+0,26 %11,52311,099556.9786.299.978negociado synthetic
2026-02-2511,282−0,31 %11,58210,982517.5105.838.548negociado synthetic
2026-02-2411,317+1,10 %11,60211,03238.933440.605negociado synthetic
2026-02-2311,194+0,98 %11,50310,885412.5704.618.309negociado synthetic
2026-02-2011,085−1,94 %11,20610,964352.9743.912.717negociado synthetic
2026-02-1911,304+3,58 %11,44911,159219.6612.483.048negociado synthetic
2026-02-1810,913+3,83 %10,96110,865202.5712.210.657negociado synthetic
2026-02-1710,51+1,65 %10,78310,237494.5145.197.342negociado synthetic
2026-02-1610,339−0,47 %10,4110,268894.5549.248.794negociado synthetic
2026-02-1310,388+2,71 %10,48510,291235.0962.442.177negociado synthetic
2026-02-1210,114−1,61 %10,3759,853425.9814.308.372negociado synthetic
2026-02-1110,279+0,83 %10,37410,184500.6725.146.407negociado synthetic
2026-02-1010,194+3,23 %10,26110,127312.8503.189.193negociado synthetic
2026-02-099,875+2,11 %10,0619,689279.3392.758.473negociado synthetic
2026-02-069,671−1,78 %9,8549,488475.3134.596.752negociado synthetic
2026-02-059,846−0,87 %10,149,552629.2676.195.763negociado synthetic
2026-02-049,932+0,23 %10,0379,827890.0888.840.354negociado synthetic
2026-02-039,909−0,07 %9,9449,874543.7795.388.306negociado synthetic
2026-02-029,916−0,49 %10,0569,776628.0396.227.635negociado synthetic
2026-01-309,965+2,24 %10,1869,744514.2895.124.890negociado synthetic
2026-01-299,747−0,37 %10,029,474634.9256.188.614negociado synthetic
2026-01-289,783−3,36 %9,8269,74407.3673.985.271negociado synthetic
2026-01-2710,123−1,24 %10,3189,928245.6682.486.897negociado synthetic
2026-01-2610,25−0,08 %10,3610,14206.7562.119.249negociado synthetic
2026-01-2310,258+1,22 %10,33310,183718.6067.371.460negociado synthetic
2026-01-2210,134−0,29 %10,3759,893773.0107.833.683negociado synthetic
2026-01-2110,163−0,81 %10,32510,001141.6371.439.457negociado synthetic
2026-01-2010,246+0,08 %10,5459,947739.8287.580.278negociado synthetic
2026-01-1910,238−0,57 %10,31210,164563.8925.773.126negociado synthetic
2026-01-1610,297−0,36 %10,5310,064694.4497.150.741negociado synthetic
2026-01-1510,334−1,23 %10,45910,209825.5298.531.017negociado synthetic
2026-01-1410,463+1,16 %10,72610,2524.0415.483.041negociado synthetic
2026-01-1310,343−2,28 %10,40310,283409.9324.239.927negociado synthetic
2026-01-1210,584−0,32 %10,8110,358509.7415.395.099negociado synthetic
2026-01-0910,618−2,52 %10,92410,312203.6482.162.334negociado synthetic
2026-01-0810,892−1,24 %10,98810,796529.5345.767.684negociado synthetic
2026-01-0711,029−2,85 %11,06410,994285.4293.147.996negociado synthetic
2026-01-0611,352+0,48 %11,59211,112415.8184.720.366negociado synthetic
2026-01-0511,298+1,51 %11,59411,002460.6455.204.367negociado synthetic
2026-01-0211,13sin cierre previo11,39910,861261.3522.908.848negociado synthetic