OpenScreener ES

Demo Banca 19 S.A. (demo) DM19

ZZDEMO000193 · XMAD / CONTINUO · SHARE · EUR · Ficha regulatoria y operativa en OpenVenue

Último cierre oficial (2026-10-16)
17,046 EUR
Variación
−2,06 %
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
2026-10-1617,046−2,06 %17,26216,83607.65210.358.036negociado synthetic
2026-10-1517,405−1,14 %17,5617,25583.55910.156.844negociado synthetic
2026-10-1417,605+2,16 %18,06117,14990.5701.594.485negociado synthetic
2026-10-1317,232+1,56 %17,56116,903411.1977.085.747negociado synthetic
2026-10-1216,967+1,31 %17,20816,726357.1006.058.916negociado synthetic
2026-10-0916,747−3,54 %17,09716,397456.2957.641.572negociado synthetic
2026-10-0817,362+0,89 %17,57217,15214.701255.239negociado synthetic
2026-10-0717,209−3,11 %17,6616,758602.15110.362.417negociado synthetic
2026-10-0617,761−0,52 %17,99917,52353.380948.082negociado synthetic
2026-10-0517,853−0,20 %18,05817,648207.6523.707.211negociado synthetic
2026-10-0217,889+2,52 %18,05417,724640.80911.463.432negociado synthetic
2026-10-0117,449−0,45 %17,9616,938420.3847.335.280negociado synthetic
2026-09-3017,528+1,30 %17,66617,39471.4118.262.892negociado synthetic
2026-09-2917,303−2,99 %17,65916,947787.72013.629.919negociado synthetic
2026-09-2817,837+2,21 %18,1917,484118.2802.109.760negociado synthetic
2026-09-2517,452+1,44 %17,83617,068395.4466.901.324negociado synthetic
2026-09-2417,205+1,15 %17,4616,9575.0641.291.476negociado synthetic
2026-09-2317,009−0,22 %17,0516,968315.7985.371.408negociado synthetic
2026-09-2217,047+0,86 %17,116,994198.7023.387.273negociado synthetic
2026-09-2116,902−0,18 %17,18816,616373.7466.317.055negociado synthetic
2026-09-1816,933−0,78 %17,00616,86559.0139.465.767negociado synthetic
2026-09-1717,066+0,94 %17,1816,952410.9187.012.727negociado synthetic
2026-09-1616,907−1,98 %17,24716,567208.1543.519.260negociado synthetic
2026-09-1517,248−1,41 %17,56216,934240.2654.144.091negociado synthetic
2026-09-1417,495+1,13 %17,97417,016240.0994.200.532negociado synthetic
2026-09-1117,3+2,97 %17,54417,056166.8482.886.470negociado synthetic
2026-09-1016,801+2,51 %16,97116,631544.8949.154.764negociado synthetic
2026-09-0916,389−0,50 %16,44116,337760.67212.466.653negociado synthetic
2026-09-0816,471−0,18 %16,80216,14667.72710.998.131negociado synthetic
2026-09-0716,501+0,37 %16,61716,385835.38013.784.605negociado synthetic
2026-09-0416,44+1,09 %16,70116,179452.8427.444.722negociado synthetic
2026-09-0316,263+0,02 %16,65515,871321.5965.230.116negociado synthetic
2026-09-0216,259+1,08 %16,58115,93788.3791.436.954negociado synthetic
2026-09-0116,085−2,33 %16,24315,927612.2659.848.283negociado synthetic
2026-08-3116,469−1,10 %16,81516,123469.4097.730.697negociado synthetic
2026-08-2816,653+2,02 %17,02316,283853.88814.219.797negociado synthetic
2026-08-2716,323−2,00 %16,61416,032241.6143.943.865negociado synthetic
2026-08-2616,656+2,22 %16,84616,466774.00412.891.811negociado synthetic
2026-08-2516,295−1,04 %16,51216,078243.5863.969.234negociado synthetic
2026-08-2416,466+2,45 %16,90716,02575.4171.241.816negociado synthetic
2026-08-2116,073+0,12 %16,53915,607635.72310.217.976negociado synthetic
2026-08-2016,054+0,99 %16,17415,934298.8324.797.449negociado synthetic
2026-08-1915,896−1,94 %16,17715,61575.0421.192.868negociado synthetic
2026-08-1816,21−2,99 %16,36716,053710.45211.516.427negociado synthetic
2026-08-1716,71+0,61 %16,96916,451427.3597.141.169negociado synthetic
2026-08-1416,609−0,31 %16,83716,381843.89114.016.186negociado synthetic
2026-08-1316,661+0,46 %17,11416,208819.82213.659.054negociado synthetic
2026-08-1216,585−0,96 %16,63116,539668.51711.087.354negociado synthetic
2026-08-1116,746+0,11 %17,17316,319586.1739.816.053negociado synthetic
2026-08-1016,728−0,89 %16,80716,649416.2286.962.662negociado synthetic
2026-08-0716,879+2,40 %17,20616,552128.6132.170.859negociado synthetic
2026-08-0616,483−0,64 %16,60516,361619.38110.209.257negociado synthetic
2026-08-0516,59−0,38 %17,06616,114431.7107.162.069negociado synthetic
2026-08-0416,654−2,00 %16,82616,482743.00212.373.955negociado synthetic
2026-08-0316,994−0,68 %17,25916,729662.29011.254.956negociado synthetic
2026-07-3117,111+2,11 %17,21417,008233.8974.002.212negociado synthetic
2026-07-3016,757−0,19 %16,95816,556561.5479.409.843negociado synthetic
2026-07-2916,789−0,40 %17,27316,305644.92010.827.562negociado synthetic
2026-07-2816,856−0,85 %16,93916,773576.2819.713.793negociado synthetic
2026-07-2717,001+0,02 %17,29916,703248.3104.221.518negociado synthetic
2026-07-2416,997+1,82 %17,41716,577318.7515.417.811negociado synthetic
2026-07-2316,693−0,20 %17,03916,347222.5113.714.376negociado synthetic
2026-07-2216,727+0,27 %16,90816,54688.3881.478.466negociado synthetic
2026-07-2116,682−2,58 %16,76216,602175.3192.924.672negociado synthetic
2026-07-2017,124+2,46 %17,61716,631329.1715.636.724negociado synthetic
2026-07-1716,713−1,31 %16,92716,499363.3526.072.702negociado synthetic
2026-07-1616,935+2,71 %17,11116,759420.4447.120.219negociado synthetic
2026-07-1516,488−0,39 %16,67116,305462.4577.624.991negociado synthetic
2026-07-1416,552+0,99 %16,8616,244316.6065.240.463negociado synthetic
2026-07-1316,39+1,29 %16,48716,293788.23512.919.172negociado synthetic
2026-07-1016,182+1,67 %16,66315,70123.649382.688negociado synthetic
2026-07-0915,916−0,56 %16,33315,499323.8575.154.508negociado synthetic
2026-07-0816,005−1,20 %16,1715,84201.9003.231.410negociado synthetic
2026-07-0716,2−0,23 %16,58615,814272.0474.407.161negociado synthetic
2026-07-0616,237−3,34 %16,68415,79569.0639.239.876negociado synthetic
2026-07-0316,798−0,04 %16,88916,707479.3398.051.937negociado synthetic
2026-07-0216,804−0,09 %16,95516,653241.2994.054.788negociado synthetic
2026-07-0116,819+0,48 %17,23416,404550.7869.263.670negociado synthetic
2026-06-3016,739+4,36 %16,86616,6129.897165.666negociado synthetic
2026-06-2916,04−0,92 %16,09515,985568.6709.121.467negociado synthetic
2026-06-2616,189−1,95 %16,27516,103223.3883.616.428negociado synthetic
2026-06-2516,511−3,60 %16,97316,049490.9298.105.729negociado synthetic
2026-06-2417,128−1,03 %17,39916,857231.8823.971.675negociado synthetic
2026-06-2317,306+2,65 %17,71816,894260.5944.509.840negociado synthetic
2026-06-2216,859−1,79 %17,07816,64526.3928.874.443negociado synthetic
2026-06-1917,166−0,13 %17,27817,054211.6263.632.772negociado synthetic
2026-06-1817,189+0,79 %17,39416,984442.1997.600.959negociado synthetic
2026-06-1717,054−0,46 %17,3816,728748.97112.772.951negociado synthetic
2026-06-1617,133+3,61 %17,48916,777885.00215.162.739negociado synthetic
2026-06-1516,536−1,60 %16,96916,103251.7114.162.293negociado synthetic
2026-06-1216,805+1,74 %16,94116,66951.400863.777negociado synthetic
2026-06-1116,518−4,80 %16,57416,462570.4089.421.999negociado synthetic
2026-06-1017,35+1,46 %17,65417,046690.74811.984.478negociado synthetic
2026-06-0917,101+2,32 %17,52516,677848.86614.516.457negociado synthetic
2026-06-0816,714+0,94 %16,82316,605743.40812.425.321negociado synthetic
2026-06-0516,559+1,36 %16,74116,377372.2866.164.684negociado synthetic
2026-06-0416,337−1,53 %16,65916,015122.8292.006.657negociado synthetic
2026-06-0316,591−1,65 %17,00116,181554.4179.198.332negociado synthetic
2026-06-0216,87+1,32 %17,28516,455343.2995.791.454negociado synthetic
2026-06-0116,65−1,09 %16,68516,615734.75412.233.654negociado synthetic
2026-05-2916,833−0,93 %17,06716,599814.78013.715.192negociado synthetic
2026-05-2816,991−0,70 %17,06416,918836.31814.209.879negociado synthetic
2026-05-2717,111−1,71 %17,61716,605537.3569.194.699negociado synthetic
2026-05-2617,408+1,88 %17,64617,17888.90215.474.006negociado synthetic
2026-05-2517,086−0,30 %17,57616,596584.6109.988.646negociado synthetic
2026-05-2217,138+0,14 %17,29616,98894.12515.323.514negociado synthetic
2026-05-2117,114+2,92 %17,16917,059565.8399.683.769negociado synthetic
2026-05-2016,628+0,28 %16,78916,46739.107650.271negociado synthetic
2026-05-1916,581−1,77 %16,91116,251887.32714.712.769negociado synthetic
2026-05-1816,88+1,90 %17,15316,607533.5149.005.716negociado synthetic
2026-05-1516,566−0,73 %16,83616,296204.8253.393.131negociado synthetic
2026-05-1416,688+0,34 %16,94216,434595.2919.934.216negociado synthetic
2026-05-1316,631+2,34 %17,00416,258327.3905.444.823negociado synthetic
2026-05-1216,251+0,98 %16,60915,893206.9773.363.583negociado synthetic
2026-05-1116,093−2,25 %16,20115,985253.8714.085.546negociado synthetic
2026-05-0816,463+2,71 %16,84816,078557.4459.177.217negociado synthetic
2026-05-0716,029−0,37 %16,09815,96423.3366.785.653negociado synthetic
2026-05-0616,089−0,33 %16,12616,052452.0457.272.952negociado synthetic
2026-05-0516,142−1,73 %16,55815,72617.667285.181negociado synthetic
2026-05-0416,427+2,93 %16,47116,383117.7711.934.624negociado synthetic
2026-05-0115,96−0,29 %16,07715,843399.5916.377.472negociado synthetic
2026-04-3016,006+2,93 %16,37315,639894.90514.323.849negociado synthetic
2026-04-2915,55+1,82 %15,96415,136597.9389.297.936negociado synthetic
2026-04-2815,272−1,86 %15,61614,928198.1123.025.566negociado synthetic
2026-04-2715,561−1,59 %15,84115,281637.9179.926.626negociado synthetic
2026-04-2415,812−0,75 %16,25615,368547.7248.660.612negociado synthetic
2026-04-2315,932−0,54 %16,11515,749799.87512.743.608negociado synthetic
2026-04-2216,018−4,70 %16,06415,972248.5943.981.979negociado synthetic
2026-04-2116,808+0,26 %17,03316,583579.6289.742.387negociado synthetic
2026-04-2016,765+2,21 %16,83516,695745.37412.496.195negociado synthetic
2026-04-1716,403+1,33 %16,88515,921880.26814.439.036negociado synthetic
2026-04-1616,187+0,57 %16,56915,805521.2758.437.878negociado synthetic
2026-04-1516,095−0,30 %16,5515,64199.9943.218.903negociado synthetic
2026-04-1416,143+3,24 %16,39815,888813.37913.130.377negociado synthetic
2026-04-1315,636−0,99 %16,0115,262321.2255.022.674negociado synthetic
2026-04-1015,793−1,42 %16,21315,373689.28110.885.815negociado synthetic
2026-04-0916,02+0,06 %16,28915,751825.69913.227.698negociado synthetic
2026-04-0816,01+0,77 %16,30115,719775.44012.414.794negociado synthetic
2026-04-0715,887+0,09 %16,32515,44918.555294.783negociado synthetic
2026-04-0615,873−0,78 %15,94115,805213.2323.384.632negociado synthetic
2026-04-0315,997−2,43 %16,05315,941225.2133.602.732negociado synthetic
2026-04-0216,395−2,13 %16,78516,005703.20311.529.013negociado synthetic
2026-04-0116,751+1,92 %17,06616,436726.58012.170.942negociado synthetic
2026-03-3116,436−1,19 %16,79116,081380.0126.245.877negociado synthetic
2026-03-3016,634−1,37 %17,0116,258423.3257.041.588negociado synthetic
2026-03-2716,865−0,30 %17,04716,68310.901183.845negociado synthetic
2026-03-2616,915+2,17 %17,30616,524416.0037.036.691negociado synthetic
2026-03-2516,556−2,70 %16,93816,174271.4224.493.663negociado synthetic
2026-03-2417,015−1,98 %17,3616,67615.45010.471.882negociado synthetic
2026-03-2317,358+1,09 %17,61117,105889.45115.439.090negociado synthetic
2026-03-2017,171−0,53 %17,27417,068670.47011.512.640negociado synthetic
2026-03-1917,262−0,17 %17,43517,089317.7855.485.605negociado synthetic
2026-03-1817,292+2,42 %17,616,984352.0756.088.081negociado synthetic
2026-03-1716,884+2,88 %17,36916,399582.2449.830.608negociado synthetic
2026-03-1616,412−0,62 %16,4616,364344.0295.646.204negociado synthetic
2026-03-1316,515+0,76 %16,86816,162661.64810.927.117negociado synthetic
2026-03-1216,391+0,31 %16,5216,262216.0283.540.915negociado synthetic
2026-03-1116,34−2,21 %16,69115,989724.72611.842.023negociado synthetic
2026-03-1016,71+0,13 %16,81916,601307.6235.140.380negociado synthetic
2026-03-0916,688+2,12 %16,87316,503495.4768.268.503negociado synthetic
2026-03-0616,341+1,45 %16,44716,235287.3954.696.322negociado synthetic
2026-03-0516,108−3,30 %16,22115,995645.09210.391.142negociado synthetic
2026-03-0416,658+0,34 %17,12916,187263.9904.397.545negociado synthetic
2026-03-0316,602+0,28 %16,99516,209437.6857.266.446negociado synthetic
2026-03-0216,555−1,95 %16,98716,1237.273120.405negociado synthetic
2026-02-2716,884+1,16 %17,21716,55181.8711.382.310negociado synthetic
2026-02-2616,69−0,26 %17,17616,204697.55511.642.193negociado synthetic
2026-02-2516,733+0,58 %16,97416,492778.18913.021.437negociado synthetic
2026-02-2416,636−2,55 %16,69916,57391.0611.514.891negociado synthetic
2026-02-2317,072−0,92 %17,34216,80290.9181.552.152negociado synthetic
2026-02-2017,23+0,21 %17,59716,863577.8419.956.200negociado synthetic
2026-02-1917,194−0,27 %17,39316,995479.0988.237.611negociado synthetic
2026-02-1817,241−1,21 %17,74816,734186.9303.222.860negociado synthetic
2026-02-1717,453+0,62 %17,89517,011229.6634.008.308negociado synthetic
2026-02-1617,346−2,30 %17,51917,173703.24912.198.557negociado synthetic
2026-02-1317,755+0,94 %18,20817,302506.3758.990.688negociado synthetic
2026-02-1217,589−1,31 %17,71217,46691.9961.618.118negociado synthetic
2026-02-1117,822+1,89 %17,87517,769819.50414.605.200negociado synthetic
2026-02-1017,491−0,47 %17,85317,129685.79611.995.258negociado synthetic
2026-02-0917,574−2,85 %17,65317,495278.5014.894.377negociado synthetic
2026-02-0618,09−0,75 %18,19117,989140.6582.544.503negociado synthetic
2026-02-0518,227+3,41 %18,30718,147549.12110.008.828negociado synthetic
2026-02-0417,626−0,75 %18,02817,22486.8831.531.400negociado synthetic
2026-02-0317,76+3,61 %18,19717,323697.40212.385.860negociado synthetic
2026-02-0217,141−0,53 %17,52516,757558.8229.578.768negociado synthetic
2026-01-3017,232−0,06 %17,72316,741305.5995.266.082negociado synthetic
2026-01-2917,243+0,94 %17,67816,808689.38611.887.083negociado synthetic
2026-01-2817,082−2,87 %17,56216,602688.70411.764.442negociado synthetic
2026-01-2717,587+1,01 %17,6517,524536.9479.443.287negociado synthetic
2026-01-2617,411+3,71 %17,55417,268655.76711.417.559negociado synthetic
2026-01-2316,788+0,02 %16,87216,704660.35411.086.023negociado synthetic
2026-01-2216,785+0,64 %16,83716,733301.4165.059.268negociado synthetic
2026-01-2116,679−0,05 %16,96916,389786.18013.112.696negociado synthetic
2026-01-2016,687+1,18 %16,7316,64472.9041.216.549negociado synthetic
2026-01-1916,492+2,24 %16,62416,3682.8761.366.791negociado synthetic
2026-01-1616,131−1,59 %16,33915,923327.8635.288.758negociado synthetic
2026-01-1516,391+1,71 %16,54816,234466.8127.651.515negociado synthetic
2026-01-1416,116+2,49 %16,19816,034168.5172.715.820negociado synthetic
2026-01-1315,724−0,44 %15,79915,649627.6499.869.153negociado synthetic
2026-01-1215,793−2,26 %16,22615,36454.9657.185.262negociado synthetic
2026-01-0916,158−3,04 %16,47815,838211.2653.413.620negociado synthetic
2026-01-0816,665+1,72 %17,13516,195788.58613.141.786negociado synthetic
2026-01-0716,384−4,67 %16,79715,971310.4315.086.102negociado synthetic
2026-01-0617,187−4,36 %17,3417,034577.8829.932.058negociado synthetic
2026-01-0517,97+0,15 %18,11617,824398.7517.165.555negociado synthetic
2026-01-0217,943sin cierre previo18,17417,712283.5115.087.038negociado synthetic